KissMeData/073240/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

51 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	120638	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	10	2	0.20	478553320	94854	42.95	5080	5090	4995	6560	3540	5050	5045.16	5.43	0	19696	5316	5182	5106	4972	4896	5145	4935	14363	1510	5000	3730	10	1	287260287	14535	-18.40	1.29	12	0.03	-275.00	3920.00	5850	20231123	-13.50	2860	20230120	76.92	5530	-8.50	20240109	4995	1.30	20240123	5850	-13.50	20231123	2905	74.18	20230126	0.00	N	073240	5000	14363 억	15593486	N	N	5846	N	N
3	20240123	110636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5080	30	2	0.59	404689140	80289	36.36	5080	5090	4995	6560	3540	5050	5040.41	5.43	0	18243	5316	5182	5106	4972	4896	5145	4935	14363	1510	5000	3730	10	1	287260287	14593	-18.47	1.30	12	0.03	-275.00	3920.00	5850	20231123	-13.16	2860	20230120	77.62	5530	-8.14	20240109	4995	1.70	20240123	5850	-13.16	20231123	2905	74.87	20230126	0.00	N	073240	5000	14363 억	15593486	N	N	5846	N	N
4	20240123	100636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	20	2	0.40	260132410	51687	23.40	5080	5090	4995	6560	3540	5050	5032.84	5.43	0	10548	5316	5182	5106	4972	4896	5145	4935	14363	1510	5000	3730	10	1	287260287	14564	-18.44	1.29	12	0.02	-275.00	3920.00	5850	20231123	-13.33	2860	20230120	77.27	5530	-8.32	20240109	4995	1.50	20240123	5850	-13.33	20231123	2905	74.53	20230126	0.00	N	073240	5000	14363 억	15593486	N	N	5846	N	N
5	20240123	090637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5050	0	3	0.00	29803290	5897	2.67	5080	5090	5020	6560	3540	5050	5053.97	5.43	0	-318	5316	5182	5106	4972	4896	5145	4935	14363	1510	5000	3730	10	1	287260287	14507	-18.36	1.29	12	0.00	-275.00	3920.00	5850	20231123	-13.68	2860	20230120	76.57	5530	-8.68	20240109	5020	0.60	20240123	5850	-13.68	20231123	2905	73.84	20230126	0.00	N	073240	5000	14363 억	15593486	N	N	5846	N	N
6	20240119	160632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5200	-40	5	-0.76	945876820	181830	103.60	5270	5280	5160	6810	3670	5240	5201.98	5.47	0	-79354	5313	5276	5213	5176	5113	5295	5195	14363	1570	5000	3870	10	1	287260287	14938	-18.91	1.33	12	0.06	-275.00	3920.00	5850	20231123	-11.11	2860	20230120	81.82	5530	-5.97	20240109	5140	1.17	20240117	5850	-11.11	20231123	2860	81.82	20230120	0.00	N	073240	5000	14363 억	15709149	N	N	2116	N	N
7	20240119	150634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5190	-50	5	-0.95	693161360	133210	75.90	5270	5280	5160	6810	3670	5240	5203.52	5.47	0	-49382	5313	5276	5213	5176	5113	5295	5195	14363	1570	5000	3870	10	1	287260287	14909	-18.87	1.32	12	0.05	-275.00	3920.00	5850	20231123	-11.28	2860	20230120	81.47	5530	-6.15	20240109	5140	0.97	20240117	5850	-11.28	20231123	2860	81.47	20230120	0.00	N	073240	5000	14363 억	15709149	N	N	2116	N	N
8	20240119	140633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5160	-80	5	-1.53	575779770	110506	62.96	5270	5280	5160	6810	3670	5240	5210.39	5.47	0	-34551	5313	5276	5213	5176	5113	5295	5195	14363	1570	5000	3870	10	1	287260287	14823	-18.76	1.32	12	0.04	-275.00	3920.00	5850	20231123	-11.79	2860	20230120	80.42	5530	-6.69	20240109	5140	0.39	20240117	5850	-11.79	20231123	2860	80.42	20230120	0.00	N	073240	5000	14363 억	15709149	N	N	2116	N	N
9	20240119	130633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5180	-60	5	-1.15	463749860	88852	50.63	5270	5280	5180	6810	3670	5240	5219.35	5.47	0	-22544	5313	5276	5213	5176	5113	5295	5195	14363	1570	5000	3870	10	1	287260287	14880	-18.84	1.32	12	0.03	-275.00	3920.00	5850	20231123	-11.45	2860	20230120	81.12	5530	-6.33	20240109	5140	0.78	20240117	5850	-11.45	20231123	2860	81.12	20230120	0.00	N	073240	5000	14363 억	15709149	N	N	2116	N	N
10	20240119	120636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5190	-50	5	-0.95	362989860	69439	39.56	5270	5280	5180	6810	3670	5240	5227.46	5.47	0	-12990	5313	5276	5213	5176	5113	5295	5195	14363	1570	5000	3870	10	1	287260287	14909	-18.87	1.32	12	0.02	-275.00	3920.00	5850	20231123	-11.28	2860	20230120	81.47	5530	-6.15	20240109	5140	0.97	20240117	5850	-11.28	20231123	2860	81.47	20230120	0.00	N	073240	5000	14363 억	15709149	N	N	2116	N	N
11	20240119	110635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5230	-10	5	-0.19	236378620	45082	25.69	5270	5280	5210	6810	3670	5240	5243.30	5.47	0	-10392	5313	5276	5213	5176	5113	5295	5195	14363	1570	5000	3870	10	1	287260287	15024	-19.02	1.33	12	0.02	-275.00	3920.00	5850	20231123	-10.60	2860	20230120	82.87	5530	-5.42	20240109	5140	1.75	20240117	5850	-10.60	20231123	2860	82.87	20230120	0.00	N	073240	5000	14363 억	15709149	N	N	2116	N	N
12	20240119	100639	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5250	10	2	0.19	161373600	30719	17.50	5270	5280	5210	6810	3670	5240	5253.22	5.47	0	-5997	5313	5276	5213	5176	5113	5295	5195	14363	1570	5000	3870	10	1	287260287	15081	-19.09	1.34	12	0.01	-275.00	3920.00	5850	20231123	-10.26	2860	20230120	83.57	5530	-5.06	20240109	5140	2.14	20240117	5850	-10.26	20231123	2860	83.57	20230120	0.00	N	073240	5000	14363 억	15709149	N	N	2116	N	N
13	20240119	090632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5250	10	2	0.19	21794610	4143	2.36	5270	5280	5240	6810	3670	5240	5260.59	5.47	0	-2347	5313	5276	5213	5176	5113	5295	5195	14363	1570	5000	3870	10	1	287260287	15081	-19.09	1.34	12	0.00	-275.00	3920.00	5850	20231123	-10.26	2860	20230120	83.57	5530	-5.06	20240109	5140	2.14	20240117	5850	-10.26	20231123	2860	83.57	20230120	0.00	N	073240	5000	14363 억	15709149	N	N	2116	N	N
14	20240118	160631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5240	50	2	0.96	915337370	175497	89.36	5190	5250	5150	6740	3640	5190	5215.64	5.46	0	5990	5330	5260	5200	5130	5070	5230	5100	14363	1550	5000	3840	10	1	287260287	15052	-19.05	1.34	12	0.06	-275.00	3920.00	5850	20231123	-10.43	2860	20230120	83.22	5530	-5.24	20240109	5140	1.95	20240117	5850	-10.43	20231123	2860	83.22	20230120	0.00	N	073240	5000	14363 억	15681441	N	N	2116	N	N
15	20240118	150632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5210	20	2	0.39	702417700	134839	68.66	5190	5250	5150	6740	3640	5190	5209.31	5.46	0	8352	5330	5260	5200	5130	5070	5230	5100	14363	1550	5000	3840	10	1	287260287	14966	-18.95	1.33	12	0.05	-275.00	3920.00	5850	20231123	-10.94	2860	20230120	82.17	5530	-5.79	20240109	5140	1.36	20240117	5850	-10.94	20231123	2860	82.17	20230120	0.00	N	073240	5000	14363 억	15681441	N	N	1081	N	N
16	20240118	140633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5180	-10	5	-0.19	596223060	114469	58.29	5190	5250	5150	6740	3640	5190	5208.60	5.46	0	13317	5330	5260	5200	5130	5070	5230	5100	14363	1550	5000	3840	10	1	287260287	14880	-18.84	1.32	12	0.04	-275.00	3920.00	5850	20231123	-11.45	2860	20230120	81.12	5530	-6.33	20240109	5140	0.78	20240117	5850	-11.45	20231123	2860	81.12	20230120	0.00	N	073240	5000	14363 억	15681441	N	N	1081	N	N
17	20240118	130632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5200	10	2	0.19	441419000	84632	43.09	5190	5250	5160	6740	3640	5190	5215.75	5.46	0	10979	5330	5260	5200	5130	5070	5230	5100	14363	1550	5000	3840	10	1	287260287	14938	-18.91	1.33	12	0.03	-275.00	3920.00	5850	20231123	-11.11	2860	20230120	81.82	5530	-5.97	20240109	5140	1.17	20240117	5850	-11.11	20231123	2860	81.82	20230120	0.00	N	073240	5000	14363 억	15681441	N	N	1081	N	N
18	20240118	120634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5230	40	2	0.77	372961220	71519	36.42	5190	5250	5160	6740	3640	5190	5214.87	5.46	0	5220	5330	5260	5200	5130	5070	5230	5100	14363	1550	5000	3840	10	1	287260287	15024	-19.02	1.33	12	0.02	-275.00	3920.00	5850	20231123	-10.60	2860	20230120	82.87	5530	-5.42	20240109	5140	1.75	20240117	5850	-10.60	20231123	2860	82.87	20230120	0.00	N	073240	5000	14363 억	15681441	N	N	1081	N	N
19	20240118	110633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5230	40	2	0.77	324535580	62233	31.69	5190	5250	5160	6740	3640	5190	5214.86	5.46	0	4056	5330	5260	5200	5130	5070	5230	5100	14363	1550	5000	3840	10	1	287260287	15024	-19.02	1.33	12	0.02	-275.00	3920.00	5850	20231123	-10.60	2860	20230120	82.87	5530	-5.42	20240109	5140	1.75	20240117	5850	-10.60	20231123	2860	82.87	20230120	0.00	N	073240	5000	14363 억	15681441	N	N	1081	N	N
20	20240118	100631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5240	50	2	0.96	186817540	35780	18.22	5190	5250	5160	6740	3640	5190	5221.31	5.46	0	10574	5330	5260	5200	5130	5070	5230	5100	14363	1550	5000	3840	10	1	287260287	15052	-19.05	1.34	12	0.01	-275.00	3920.00	5850	20231123	-10.43	2860	20230120	83.22	5530	-5.24	20240109	5140	1.95	20240117	5850	-10.43	20231123	2860	83.22	20230120	0.00	N	073240	5000	14363 억	15681441	N	N	1081	N	N
21	20240118	090631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5180	-10	5	-0.19	14055900	2704	1.38	5190	5240	5180	6740	3640	5190	5198.28	5.46	0	574	5330	5260	5200	5130	5070	5230	5100	14363	1550	5000	3840	10	1	287260287	14880	-18.84	1.32	12	0.00	-275.00	3920.00	5850	20231123	-11.45	2860	20230120	81.12	5530	-6.33	20240109	5140	0.78	20240117	5850	-11.45	20231123	2860	81.12	20230120	0.00	N	073240	5000	14363 억	15681441	N	N	1081	N	N
22	20240117	160630	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5190	-110	5	-2.08	1017089440	196295	110.22	5270	5270	5140	6890	3710	5300	5181.42	5.46	0	6247	5380	5340	5290	5250	5200	5315	5225	14363	1590	5000	3920	10	1	287260287	14909	-18.87	1.32	12	0.07	-275.00	3920.00	5850	20231123	-11.28	2860	20230120	81.47	5530	-6.15	20240109	5140	0.97	20240117	5850	-11.28	20231123	2860	81.47	20230120	0.01	N	073240	5000	14363 억	15675930	N	N	1081	N	N
23	20240117	150632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5200	-100	5	-1.89	870221450	167942	94.30	5270	5270	5140	6890	3710	5300	5181.68	5.46	0	15298	5380	5340	5290	5250	5200	5315	5225	14363	1590	5000	3920	10	1	287260287	14938	-18.91	1.33	12	0.06	-275.00	3920.00	5850	20231123	-11.11	2860	20230120	81.82	5530	-5.97	20240109	5140	1.17	20240117	5850	-11.11	20231123	2860	81.82	20230120	0.01	N	073240	5000	14363 억	15675930	N	N	1827	N	N
24	20240117	140631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5180	-120	5	-2.26	733132890	141409	79.40	5270	5270	5140	6890	3710	5300	5184.49	5.46	0	21110	5380	5340	5290	5250	5200	5315	5225	14363	1590	5000	3920	10	1	287260287	14880	-18.84	1.32	12	0.05	-275.00	3920.00	5850	20231123	-11.45	2860	20230120	81.12	5530	-6.33	20240109	5140	0.78	20240117	5850	-11.45	20231123	2860	81.12	20230120	0.01	N	073240	5000	14363 억	15675930	N	N	1827	N	N
25	20240117	130631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5180	-120	5	-2.26	527263380	101486	56.99	5270	5270	5160	6890	3710	5300	5195.43	5.46	0	13733	5380	5340	5290	5250	5200	5315	5225	14363	1590	5000	3920	10	1	287260287	14880	-18.84	1.32	12	0.04	-275.00	3920.00	5850	20231123	-11.45	2860	20230120	81.12	5530	-6.33	20240109	5160	0.39	20240117	5850	-11.45	20231123	2860	81.12	20230120	0.01	N	073240	5000	14363 억	15675930	N	N	1827	N	N
26	20240117	120632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5170	-130	5	-2.45	474560370	91334	51.29	5270	5270	5160	6890	3710	5300	5195.88	5.46	0	13977	5380	5340	5290	5250	5200	5315	5225	14363	1590	5000	3920	10	1	287260287	14851	-18.80	1.32	12	0.03	-275.00	3920.00	5850	20231123	-11.62	2860	20230120	80.77	5530	-6.51	20240109	5160	0.19	20240117	5850	-11.62	20231123	2860	80.77	20230120	0.01	N	073240	5000	14363 억	15675930	N	N	1827	N	N
27	20240117	110632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5220	-80	5	-1.51	384380130	73928	41.51	5270	5270	5160	6890	3710	5300	5199.38	5.46	0	9907	5380	5340	5290	5250	5200	5315	5225	14363	1590	5000	3920	10	1	287260287	14995	-18.98	1.33	12	0.03	-275.00	3920.00	5850	20231123	-10.77	2860	20230120	82.52	5530	-5.61	20240109	5160	1.16	20240117	5850	-10.77	20231123	2860	82.52	20230120	0.01	N	073240	5000	14363 억	15675930	N	N	1827	N	N
28	20240117	100629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5170	-130	5	-2.45	320432840	61624	34.60	5270	5270	5160	6890	3710	5300	5199.81	5.46	0	6499	5380	5340	5290	5250	5200	5315	5225	14363	1590	5000	3920	10	1	287260287	14851	-18.80	1.32	12	0.02	-275.00	3920.00	5850	20231123	-11.62	2860	20230120	80.77	5530	-6.51	20240109	5160	0.19	20240117	5850	-11.62	20231123	2860	80.77	20230120	0.01	N	073240	5000	14363 억	15675930	N	N	1827	N	N
29	20240117	090632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5240	-60	5	-1.13	25843630	4911	2.76	5270	5270	5230	6890	3710	5300	5262.40	5.46	0	-1061	5380	5340	5290	5250	5200	5315	5225	14363	1590	5000	3920	10	1	287260287	15052	-19.05	1.34	12	0.00	-275.00	3920.00	5850	20231123	-10.43	2860	20230120	83.22	5530	-5.24	20240109	5160	1.55	20240104	5850	-10.43	20231123	2860	83.22	20230120	0.01	N	073240	5000	14363 억	15675930	N	N	1827	N	N
30	20240116	160629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5300	-80	5	-1.49	932468620	176481	104.14	5330	5330	5240	6990	3770	5380	5283.68	5.46	0	-51005	5500	5440	5370	5310	5240	5470	5340	14363	1610	5000	3980	10	1	287260287	15225	-19.27	1.35	12	0.06	-275.00	3920.00	5850	20231123	-9.40	2860	20230120	85.31	5530	-4.16	20240109	5160	2.71	20240104	5850	-9.40	20231123	2860	85.31	20230120	0.01	N	073240	5000	14363 억	15674138	N	N	1827	N	N
31	20240116	150629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5290	-90	5	-1.67	772580810	146288	86.32	5330	5330	5240	6990	3770	5380	5281.23	5.46	0	-34409	5500	5440	5370	5310	5240	5470	5340	14363	1610	5000	3980	10	1	287260287	15196	-19.24	1.35	12	0.05	-275.00	3920.00	5850	20231123	-9.57	2860	20230120	84.97	5530	-4.34	20240109	5160	2.52	20240104	5850	-9.57	20231123	2860	84.97	20230120	0.01	N	073240	5000	14363 억	15674138	N	N	21	N	N
32	20240116	140630	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5330	-50	5	-0.93	561550060	106239	62.69	5330	5330	5250	6990	3770	5380	5285.72	5.46	0	-31856	5500	5440	5370	5310	5240	5470	5340	14363	1610	5000	3980	10	1	287260287	15311	-19.38	1.36	12	0.04	-275.00	3920.00	5850	20231123	-8.89	2860	20230120	86.36	5530	-3.62	20240109	5160	3.29	20240104	5850	-8.89	20231123	2860	86.36	20230120	0.01	N	073240	5000	14363 억	15674138	N	N	21	N	N
33	20240116	130631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5290	-90	5	-1.67	517747800	97953	57.80	5330	5330	5250	6990	3770	5380	5285.68	5.46	0	-30636	5500	5440	5370	5310	5240	5470	5340	14363	1610	5000	3980	10	1	287260287	15196	-19.24	1.35	12	0.03	-275.00	3920.00	5850	20231123	-9.57	2860	20230120	84.97	5530	-4.34	20240109	5160	2.52	20240104	5850	-9.57	20231123	2860	84.97	20230120	0.01	N	073240	5000	14363 억	15674138	N	N	21	N	N
34	20240116	120629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5290	-90	5	-1.67	483040840	91411	53.94	5330	5330	5250	6990	3770	5380	5284.27	5.46	0	-31139	5500	5440	5370	5310	5240	5470	5340	14363	1610	5000	3980	10	1	287260287	15196	-19.24	1.35	12	0.03	-275.00	3920.00	5850	20231123	-9.57	2860	20230120	84.97	5530	-4.34	20240109	5160	2.52	20240104	5850	-9.57	20231123	2860	84.97	20230120	0.01	N	073240	5000	14363 억	15674138	N	N	21	N	N
35	20240116	110628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5270	-110	5	-2.04	437542440	82812	48.87	5330	5330	5250	6990	3770	5380	5283.56	5.46	0	-26500	5500	5440	5370	5310	5240	5470	5340	14363	1610	5000	3980	10	1	287260287	15139	-19.16	1.34	12	0.03	-275.00	3920.00	5850	20231123	-9.91	2860	20230120	84.27	5530	-4.70	20240109	5160	2.13	20240104	5850	-9.91	20231123	2860	84.27	20230120	0.01	N	073240	5000	14363 억	15674138	N	N	21	N	N
36	20240116	100629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5260	-120	5	-2.23	353909360	66904	39.48	5330	5330	5250	6990	3770	5380	5289.81	5.46	0	-22613	5500	5440	5370	5310	5240	5470	5340	14363	1610	5000	3980	10	1	287260287	15110	-19.13	1.34	12	0.02	-275.00	3920.00	5850	20231123	-10.09	2860	20230120	83.92	5530	-4.88	20240109	5160	1.94	20240104	5850	-10.09	20231123	2860	83.92	20230120	0.01	N	073240	5000	14363 억	15674138	N	N	21	N	N
37	20240116	090627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5310	-70	5	-1.30	71585970	13485	7.96	5330	5330	5280	6990	3770	5380	5308.56	5.46	0	-3297	5500	5440	5370	5310	5240	5470	5340	14363	1610	5000	3980	10	1	287260287	15254	-19.31	1.35	12	0.00	-275.00	3920.00	5850	20231123	-9.23	2860	20230120	85.66	5530	-3.98	20240109	5160	2.91	20240104	5850	-9.23	20231123	2860	85.66	20230120	0.01	N	073240	5000	14363 억	15674138	N	N	21	N	N
38	20240115	160626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5380	10	2	0.19	906971660	169154	96.37	5360	5430	5300	6980	3760	5370	5361.81	5.44	0	38217	5450	5410	5350	5310	5250	5420	5320	14363	1610	5000	3970	10	1	287260287	15455	-19.56	1.37	12	0.06	-275.00	3920.00	5850	20231123	-8.03	2745	20230109	95.99	5530	-2.71	20240109	5160	4.26	20240104	5850	-8.03	20231123	2860	88.11	20230120	0.01	N	073240	5000	14363 억	15639972	N	N	21	N	N
39	20240115	150628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5360	-10	5	-0.19	759120650	141609	80.68	5360	5430	5300	6980	3760	5370	5360.68	5.44	0	42618	5450	5410	5350	5310	5250	5420	5320	14363	1610	5000	3970	10	1	287260287	15397	-19.49	1.37	12	0.05	-275.00	3920.00	5850	20231123	-8.38	2745	20230109	95.26	5530	-3.07	20240109	5160	3.88	20240104	5850	-8.38	20231123	2860	87.41	20230120	0.01	N	073240	5000	14363 억	15639972	N	N	1287	N	N
40	20240115	140628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5340	-30	5	-0.56	593994840	110697	63.07	5360	5430	5300	6980	3760	5370	5365.95	5.44	0	43038	5450	5410	5350	5310	5250	5420	5320	14363	1610	5000	3970	10	1	287260287	15340	-19.42	1.36	12	0.04	-275.00	3920.00	5850	20231123	-8.72	2745	20230109	94.54	5530	-3.44	20240109	5160	3.49	20240104	5850	-8.72	20231123	2860	86.71	20230120	0.01	N	073240	5000	14363 억	15639972	N	N	1287	N	N
41	20240115	130627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5350	-20	5	-0.37	454074360	84537	48.16	5360	5430	5300	6980	3760	5370	5371.31	5.44	0	37148	5450	5410	5350	5310	5250	5420	5320	14363	1610	5000	3970	10	1	287260287	15368	-19.45	1.36	12	0.03	-275.00	3920.00	5850	20231123	-8.55	2745	20230109	94.90	5530	-3.25	20240109	5160	3.68	20240104	5850	-8.55	20231123	2860	87.06	20230120	0.01	N	073240	5000	14363 억	15639972	N	N	1287	N	N
42	20240115	120628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5370	0	3	0.00	398327960	74114	42.22	5360	5430	5300	6980	3760	5370	5374.53	5.44	0	32817	5450	5410	5350	5310	5250	5420	5320	14363	1610	5000	3970	10	1	287260287	15426	-19.53	1.37	12	0.03	-275.00	3920.00	5850	20231123	-8.21	2745	20230109	95.63	5530	-2.89	20240109	5160	4.07	20240104	5850	-8.21	20231123	2860	87.76	20230120	0.01	N	073240	5000	14363 억	15639972	N	N	1287	N	N
43	20240115	110626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5370	0	3	0.00	309481460	57514	32.77	5360	5430	5300	6980	3760	5370	5380.98	5.44	0	21552	5450	5410	5350	5310	5250	5420	5320	14363	1610	5000	3970	10	1	287260287	15426	-19.53	1.37	12	0.02	-275.00	3920.00	5850	20231123	-8.21	2745	20230109	95.63	5530	-2.89	20240109	5160	4.07	20240104	5850	-8.21	20231123	2860	87.76	20230120	0.01	N	073240	5000	14363 억	15639972	N	N	1287	N	N
44	20240115	100624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5430	60	2	1.12	243883410	45327	25.82	5360	5430	5300	6980	3760	5370	5380.53	5.44	0	20037	5450	5410	5350	5310	5250	5420	5320	14363	1610	5000	3970	10	1	287260287	15598	-19.75	1.39	12	0.02	-275.00	3920.00	5850	20231123	-7.18	2745	20230109	97.81	5530	-1.81	20240109	5160	5.23	20240104	5850	-7.18	20231123	2860	89.86	20230120	0.01	N	073240	5000	14363 억	15639972	N	N	1287	N	N
45	20240115	090627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5320	-50	5	-0.93	31094360	5815	3.31	5360	5360	5320	6980	3760	5370	5347.27	5.44	0	769	5450	5410	5350	5310	5250	5420	5320	14363	1610	5000	3970	10	1	287260287	15282	-19.35	1.36	12	0.00	-275.00	3920.00	5850	20231123	-9.06	2745	20230109	93.81	5530	-3.80	20240109	5160	3.10	20240104	5850	-9.06	20231123	2860	86.01	20230120	0.01	N	073240	5000	14363 억	15639972	N	N	1287	N	N
46	20240112	160623	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5370	0	3	0.00	935966390	175491	79.57	5370	5390	5290	6980	3760	5370	5333.33	5.44	-5338	-42140	5556	5462	5416	5322	5276	5440	5300	14363	1610	5000	3970	10	1	287260287	15426	-19.53	1.37	12	0.06	-275.00	3920.00	5850	20231123	-8.21	2700	20230106	98.89	5530	-2.89	20240109	5160	4.07	20240104	5850	-8.21	20231123	2860	87.76	20230120	0.01	N	073240	5000	14363 억	15623828	N	N	1287	N	N
47	20240112	150625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5340	-30	5	-0.56	790817340	148447	67.31	5370	5390	5290	6980	3760	5370	5327.27	5.44	-5338	-29681	5556	5462	5416	5322	5276	5440	5300	14363	1610	5000	3970	10	1	287260287	15340	-19.42	1.36	12	0.05	-275.00	3920.00	5850	20231123	-8.72	2700	20230106	97.78	5530	-3.44	20240109	5160	3.49	20240104	5850	-8.72	20231123	2860	86.71	20230120	0.01	N	073240	5000	14363 억	15623828	N	N	421	N	N
48	20240112	140624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5310	-60	5	-1.12	671078350	125951	57.11	5370	5390	5290	6980	3760	5370	5328.09	5.44	-5338	-23072	5556	5462	5416	5322	5276	5440	5300	14363	1610	5000	3970	10	1	287260287	15254	-19.31	1.35	12	0.04	-275.00	3920.00	5850	20231123	-9.23	2700	20230106	96.67	5530	-3.98	20240109	5160	2.91	20240104	5850	-9.23	20231123	2860	85.66	20230120	0.01	N	073240	5000	14363 억	15623828	N	N	421	N	N
49	20240112	130622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5360	-10	5	-0.19	567038020	106377	48.23	5370	5390	5290	6980	3760	5370	5330.46	5.44	-5338	-14291	5556	5462	5416	5322	5276	5440	5300	14363	1610	5000	3970	10	1	287260287	15397	-19.49	1.37	12	0.04	-275.00	3920.00	5850	20231123	-8.38	2700	20230106	98.52	5530	-3.07	20240109	5160	3.88	20240104	5850	-8.38	20231123	2860	87.41	20230120	0.01	N	073240	5000	14363 억	15623828	N	N	421	N	N
50	20240112	120625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5380	10	2	0.19	529952170	99450	45.09	5370	5390	5290	6980	3760	5370	5328.83	5.44	-5338	-10420	5556	5462	5416	5322	5276	5440	5300	14363	1610	5000	3970	10	1	287260287	15455	-19.56	1.37	12	0.03	-275.00	3920.00	5850	20231123	-8.03	2700	20230106	99.26	5530	-2.71	20240109	5160	4.26	20240104	5850	-8.03	20231123	2860	88.11	20230120	0.01	N	073240	5000	14363 억	15623828	N	N	421	N	N
51	20240112	110622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5350	-20	5	-0.37	480660950	90239	40.91	5370	5390	5290	6980	3760	5370	5326.53	5.44	-5338	-10313	5556	5462	5416	5322	5276	5440	5300	14363	1610	5000	3970	10	1	287260287	15368	-19.45	1.36	12	0.03	-275.00	3920.00	5850	20231123	-8.55	2700	20230106	98.15	5530	-3.25	20240109	5160	3.68	20240104	5850	-8.55	20231123	2860	87.06	20230120	0.01	N	073240	5000	14363 억	15623828	N	N	421	N	N
52	20240112	100622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5310	-60	5	-1.12	331662640	62324	28.26	5370	5380	5290	6980	3760	5370	5321.59	5.44	-5338	-11360	5556	5462	5416	5322	5276	5440	5300	14363	1610	5000	3970	10	1	287260287	15254	-19.31	1.35	12	0.02	-275.00	3920.00	5850	20231123	-9.23	2700	20230106	96.67	5530	-3.98	20240109	5160	2.91	20240104	5850	-9.23	20231123	2860	85.66	20230120	0.01	N	073240	5000	14363 억	15623828	N	N	421	N	N
53	20240112	090622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5360	-10	5	-0.19	63244250	11793	5.35	5370	5380	5330	6980	3760	5370	5362.86	5.44	-5338	-618	5556	5462	5416	5322	5276	5440	5300	14363	1610	5000	3970	10	1	287260287	15397	-19.49	1.37	12	0.00	-275.00	3920.00	5850	20231123	-8.38	2700	20230106	98.52	5530	-3.07	20240109	5160	3.88	20240104	5850	-8.38	20231123	2860	87.41	20230120	0.01	N	073240	5000	14363 억	15623828	N	N	421	N	N
54	20240111	160619	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5370	-90	5	-1.65	1176786280	216981	86.14	5500	5510	5370	7090	3830	5460	5423.51	5.44	-10245	-56756	5606	5532	5446	5372	5286	5570	5410	14363	1630	5000	4040	10	1	287260287	15426	-19.53	1.37	12	0.08	-275.00	3920.00	5850	20231123	-8.21	2700	20230106	98.89	5530	-2.89	20240109	5160	4.07	20240104	5850	-8.21	20231123	2860	87.76	20230120	0.01	N	073240	5000	14363 억	15636871	N	N	421	N	N
55	20240111	150624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5440	-20	5	-0.37	729856900	133867	53.14	5500	5510	5390	7090	3830	5460	5452.10	5.44	-10245	-1364	5606	5532	5446	5372	5286	5570	5410	14363	1630	5000	4040	10	1	287260287	15627	-19.78	1.39	12	0.05	-275.00	3920.00	5850	20231123	-7.01	2700	20230106	101.48	5530	-1.63	20240109	5160	5.43	20240104	5850	-7.01	20231123	2860	90.21	20230120	0.01	N	073240	5000	14363 억	15636871	N	N	5784	N	N
56	20240111	140622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5450	-10	5	-0.18	630713000	115670	45.92	5500	5510	5390	7090	3830	5460	5452.69	5.44	-10245	-660	5606	5532	5446	5372	5286	5570	5410	14363	1630	5000	4040	10	1	287260287	15656	-19.82	1.39	12	0.04	-275.00	3920.00	5850	20231123	-6.84	2700	20230106	101.85	5530	-1.45	20240109	5160	5.62	20240104	5850	-6.84	20231123	2860	90.56	20230120	0.01	N	073240	5000	14363 억	15636871	N	N	5784	N	N
57	20240111	130620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5420	-40	5	-0.73	463493150	84785	33.66	5500	5510	5410	7090	3830	5460	5466.69	5.44	-10245	2383	5606	5532	5446	5372	5286	5570	5410	14363	1630	5000	4040	10	1	287260287	15570	-19.71	1.38	12	0.03	-275.00	3920.00	5850	20231123	-7.35	2700	20230106	100.74	5530	-1.99	20240109	5160	5.04	20240104	5850	-7.35	20231123	2860	89.51	20230120	0.01	N	073240	5000	14363 억	15636871	N	N	5784	N	N
58	20240111	120620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5420	-40	5	-0.73	370460500	67640	26.85	5500	5510	5420	7090	3830	5460	5476.94	5.44	-10245	257	5606	5532	5446	5372	5286	5570	5410	14363	1630	5000	4040	10	1	287260287	15570	-19.71	1.38	12	0.02	-275.00	3920.00	5850	20231123	-7.35	2700	20230106	100.74	5530	-1.99	20240109	5160	5.04	20240104	5850	-7.35	20231123	2860	89.51	20230120	0.01	N	073240	5000	14363 억	15636871	N	N	5784	N	N
59	20240111	110623	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5460	0	3	0.00	320870760	58537	23.24	5500	5510	5440	7090	3830	5460	5481.50	5.44	-10245	576	5606	5532	5446	5372	5286	5570	5410	14363	1630	5000	4040	10	1	287260287	15684	-19.85	1.39	12	0.02	-275.00	3920.00	5850	20231123	-6.67	2700	20230106	102.22	5530	-1.27	20240109	5160	5.81	20240104	5850	-6.67	20231123	2860	90.91	20230120	0.01	N	073240	5000	14363 억	15636871	N	N	5784	N	N
60	20240111	100621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5480	20	2	0.37	245383680	44710	17.75	5500	5510	5450	7090	3830	5460	5488.34	5.44	-10245	2703	5606	5532	5446	5372	5286	5570	5410	14363	1630	5000	4040	10	1	287260287	15742	-19.93	1.40	12	0.02	-275.00	3920.00	5850	20231123	-6.32	2700	20230106	102.96	5530	-0.90	20240109	5160	6.20	20240104	5850	-6.32	20231123	2860	91.61	20230120	0.01	N	073240	5000	14363 억	15636871	N	N	5784	N	N
61	20240111	090620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5460	0	3	0.00	49186850	8957	3.56	5500	5510	5450	7090	3830	5460	5491.44	5.44	-10245	3392	5606	5532	5446	5372	5286	5570	5410	14363	1630	5000	4040	10	1	287260287	15684	-19.85	1.39	12	0.00	-275.00	3920.00	5850	20231123	-6.67	2700	20230106	102.22	5530	-1.27	20240109	5160	5.81	20240104	5850	-6.67	20231123	2860	90.91	20230120	0.01	N	073240	5000	14363 억	15636871	N	N	5784	N	N
62	20240110	160618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5460	70	2	1.30	1370849500	251375	88.86	5390	5520	5360	7000	3780	5390	5453.40	5.40	-7280	61128	5590	5490	5430	5330	5270	5540	5380	14363	1610	5000	3980	10	1	287260287	15684	-19.85	1.39	12	0.09	-275.00	3920.00	5850	20231123	-6.67	2675	20230104	104.11	5530	-1.27	20240109	5160	5.81	20240104	5850	-6.67	20231123	2860	90.91	20230120	0.01	N	073240	5000	14363 억	15518797	N	N	5784	N	N
63	20240110	150620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5460	70	2	1.30	1281625370	235007	83.08	5390	5520	5360	7000	3780	5390	5453.56	5.40	-7280	58333	5590	5490	5430	5330	5270	5540	5380	14363	1610	5000	3980	10	1	287260287	15684	-19.85	1.39	12	0.08	-275.00	3920.00	5850	20231123	-6.67	2675	20230104	104.11	5530	-1.27	20240109	5160	5.81	20240104	5850	-6.67	20231123	2860	90.91	20230120	0.01	N	073240	5000	14363 억	15518797	N	N	267	N	N
64	20240110	140621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5490	100	2	1.86	780274800	143730	50.81	5390	5490	5360	7000	3780	5390	5428.75	5.40	-7280	24516	5590	5490	5430	5330	5270	5540	5380	14363	1610	5000	3980	10	1	287260287	15771	-19.96	1.40	12	0.05	-275.00	3920.00	5850	20231123	-6.15	2675	20230104	105.23	5530	-0.72	20240109	5160	6.40	20240104	5850	-6.15	20231123	2860	91.96	20230120	0.01	N	073240	5000	14363 억	15518797	N	N	267	N	N
65	20240110	130619	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5440	50	2	0.93	428845080	79289	28.03	5390	5450	5360	7000	3780	5390	5408.63	5.40	-7280	6823	5590	5490	5430	5330	5270	5540	5380	14363	1610	5000	3980	10	1	287260287	15627	-19.78	1.39	12	0.03	-275.00	3920.00	5850	20231123	-7.01	2675	20230104	103.36	5530	-1.63	20240109	5160	5.43	20240104	5850	-7.01	20231123	2860	90.21	20230120	0.01	N	073240	5000	14363 억	15518797	N	N	267	N	N
66	20240110	120621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5430	40	2	0.74	378210410	69971	24.73	5390	5450	5360	7000	3780	5390	5405.25	5.40	-7280	7226	5590	5490	5430	5330	5270	5540	5380	14363	1610	5000	3980	10	1	287260287	15598	-19.75	1.39	12	0.02	-275.00	3920.00	5850	20231123	-7.18	2675	20230104	102.99	5530	-1.81	20240109	5160	5.23	20240104	5850	-7.18	20231123	2860	89.86	20230120	0.01	N	073240	5000	14363 억	15518797	N	N	267	N	N
67	20240110	110619	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5440	50	2	0.93	303980800	56279	19.89	5390	5450	5360	7000	3780	5390	5401.32	5.40	-7280	4412	5590	5490	5430	5330	5270	5540	5380	14363	1610	5000	3980	10	1	287260287	15627	-19.78	1.39	12	0.02	-275.00	3920.00	5850	20231123	-7.01	2675	20230104	103.36	5530	-1.63	20240109	5160	5.43	20240104	5850	-7.01	20231123	2860	90.21	20230120	0.01	N	073240	5000	14363 억	15518797	N	N	267	N	N
68	20240110	100618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5390	0	3	0.00	195596760	36295	12.83	5390	5410	5360	7000	3780	5390	5389.08	5.40	-7280	532	5590	5490	5430	5330	5270	5540	5380	14363	1610	5000	3980	10	1	287260287	15483	-19.60	1.38	12	0.01	-275.00	3920.00	5850	20231123	-7.86	2675	20230104	101.50	5530	-2.53	20240109	5160	4.46	20240104	5850	-7.86	20231123	2860	88.46	20230120	0.01	N	073240	5000	14363 억	15518797	N	N	267	N	N
69	20240110	090618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5360	-30	5	-0.56	20459410	3804	1.34	5390	5400	5360	7000	3780	5390	5378.39	5.40	-7280	-1721	5590	5490	5430	5330	5270	5540	5380	14363	1610	5000	3980	10	1	287260287	15397	-19.49	1.37	12	0.00	-275.00	3920.00	5850	20231123	-8.38	2675	20230104	100.37	5530	-3.07	20240109	5160	3.88	20240104	5850	-8.38	20231123	2860	87.41	20230120	0.01	N	073240	5000	14363 억	15518797	N	N	267	N	N
70	20240109	160617	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5390	30	2	0.56	1536032640	282362	141.43	5380	5530	5370	6960	3760	5360	5440.47	5.38	-11715	60053	5473	5416	5333	5276	5193	5445	5305	14363	1600	5000	3960	10	1	287260287	15483	-19.60	1.38	12	0.10	-275.00	3920.00	5850	20231123	-7.86	2670	20230103	101.87	5530	-2.53	20240109	5160	4.46	20240104	5850	-7.86	20231123	2745	96.36	20230109	0.01	N	073240	5000	14363 억	15460233	N	N	267	N	N
71	20240109	150618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5370	10	2	0.19	1475464550	271118	135.80	5380	5530	5370	6960	3760	5360	5442.71	5.38	-11715	67153	5473	5416	5333	5276	5193	5445	5305	14363	1600	5000	3960	10	1	287260287	15426	-19.53	1.37	12	0.09	-275.00	3920.00	5850	20231123	-8.21	2670	20230103	101.12	5530	-2.89	20240109	5160	4.07	20240104	5850	-8.21	20231123	2745	95.63	20230109	0.01	N	073240	5000	14363 억	15460233	N	N	5524	N	N
72	20240109	140618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5380	20	2	0.37	1353676970	248509	124.48	5380	5530	5370	6960	3760	5360	5447.84	5.38	-11715	71428	5473	5416	5333	5276	5193	5445	5305	14363	1600	5000	3960	10	1	287260287	15455	-19.56	1.37	12	0.09	-275.00	3920.00	5850	20231123	-8.03	2670	20230103	101.50	5530	-2.71	20240109	5160	4.26	20240104	5850	-8.03	20231123	2745	95.99	20230109	0.01	N	073240	5000	14363 억	15460233	N	N	5524	N	N
73	20240109	130618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5400	40	2	0.75	1234179080	226358	113.38	5380	5530	5370	6960	3760	5360	5453.09	5.38	-11715	69408	5473	5416	5333	5276	5193	5445	5305	14363	1600	5000	3960	10	1	287260287	15512	-19.64	1.38	12	0.08	-275.00	3920.00	5850	20231123	-7.69	2670	20230103	102.25	5530	-2.35	20240109	5160	4.65	20240104	5850	-7.69	20231123	2745	96.72	20230109	0.01	N	073240	5000	14363 억	15460233	N	N	5524	N	N
74	20240109	120623	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5420	60	2	1.12	1165002210	213568	106.98	5380	5530	5370	6960	3760	5360	5455.77	5.38	-11715	69156	5473	5416	5333	5276	5193	5445	5305	14363	1600	5000	3960	10	1	287260287	15570	-19.71	1.38	12	0.07	-275.00	3920.00	5850	20231123	-7.35	2670	20230103	103.00	5530	-1.99	20240109	5160	5.04	20240104	5850	-7.35	20231123	2745	97.45	20230109	0.01	N	073240	5000	14363 억	15460233	N	N	5524	N	N
75	20240109	110619	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5440	80	2	1.49	989852090	181283	90.80	5380	5530	5370	6960	3760	5360	5461.28	5.38	-11715	65376	5473	5416	5333	5276	5193	5445	5305	14363	1600	5000	3960	10	1	287260287	15627	-19.78	1.39	12	0.06	-275.00	3920.00	5850	20231123	-7.01	2670	20230103	103.75	5530	-1.63	20240109	5160	5.43	20240104	5850	-7.01	20231123	2745	98.18	20230109	0.01	N	073240	5000	14363 억	15460233	N	N	5524	N	N
76	20240109	100618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5480	120	2	2.24	843216990	154362	77.32	5380	5530	5370	6960	3760	5360	5463.83	5.38	-11715	65230	5473	5416	5333	5276	5193	5445	5305	14363	1600	5000	3960	10	1	287260287	15742	-19.93	1.40	12	0.05	-275.00	3920.00	5850	20231123	-6.32	2670	20230103	105.24	5530	-0.90	20240109	5160	6.20	20240104	5850	-6.32	20231123	2745	99.64	20230109	0.01	N	073240	5000	14363 억	15460233	N	N	5524	N	N
77	20240109	090618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5430	70	2	1.31	100929010	18716	9.37	5380	5430	5370	6960	3760	5360	5396.21	5.38	-11715	11368	5473	5416	5333	5276	5193	5445	5305	14363	1600	5000	3960	10	1	287260287	15598	-19.75	1.39	12	0.01	-275.00	3920.00	5850	20231123	-7.18	2670	20230103	103.37	5430	0.00	20240109	5160	5.23	20240104	5850	-7.18	20231123	2745	97.81	20230109	0.01	N	073240	5000	14363 억	15460233	N	N	5524	N	N
78	20240108	160617	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5360	70	2	1.32	1023668660	192162	109.41	5340	5390	5250	6870	3710	5290	5327.11	5.36	0	29486	5383	5336	5253	5206	5123	5360	5230	14363	1580	5000	3910	10	1	287260287	15397	-19.49	1.37	12	0.07	-275.00	3920.00	5850	20231123	-8.38	2670	20230103	100.75	5410	-0.92	20240102	5160	3.88	20240104	5850	-8.38	20231123	2745	95.26	20230109	0.01	N	073240	5000	14363 억	15398536	N	N	5524	N	N
79	20240108	150618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5360	70	2	1.32	860387930	161661	92.04	5340	5390	5250	6870	3710	5290	5322.17	5.36	0	25340	5383	5336	5253	5206	5123	5360	5230	14363	1580	5000	3910	10	1	287260287	15397	-19.49	1.37	12	0.06	-275.00	3920.00	5850	20231123	-8.38	2670	20230103	100.75	5410	-0.92	20240102	5160	3.88	20240104	5850	-8.38	20231123	2745	95.26	20230109	0.01	N	073240	5000	14363 억	15398536	N	N	640	N	N
80	20240108	140617	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5380	90	2	1.70	787857520	148124	84.33	5340	5390	5250	6870	3710	5290	5318.91	5.36	0	21955	5383	5336	5253	5206	5123	5360	5230	14363	1580	5000	3910	10	1	287260287	15455	-19.56	1.37	12	0.05	-275.00	3920.00	5850	20231123	-8.03	2670	20230103	101.50	5410	-0.55	20240102	5160	4.26	20240104	5850	-8.03	20231123	2745	95.99	20230109	0.01	N	073240	5000	14363 억	15398536	N	N	640	N	N
81	20240108	130616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5290	0	3	0.00	396559360	74823	42.60	5340	5340	5250	6870	3710	5290	5299.97	5.36	0	-21216	5383	5336	5253	5206	5123	5360	5230	14363	1580	5000	3910	10	1	287260287	15196	-19.24	1.35	12	0.03	-275.00	3920.00	5850	20231123	-9.57	2670	20230103	98.13	5410	-2.22	20240102	5160	2.52	20240104	5850	-9.57	20231123	2745	92.71	20230109	0.01	N	073240	5000	14363 억	15398536	N	N	640	N	N
82	20240108	120618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5300	10	2	0.19	304004290	57327	32.64	5340	5340	5250	6870	3710	5290	5302.99	5.36	0	-12262	5383	5336	5253	5206	5123	5360	5230	14363	1580	5000	3910	10	1	287260287	15225	-19.27	1.35	12	0.02	-275.00	3920.00	5850	20231123	-9.40	2670	20230103	98.50	5410	-2.03	20240102	5160	2.71	20240104	5850	-9.40	20231123	2745	93.08	20230109	0.01	N	073240	5000	14363 억	15398536	N	N	640	N	N
83	20240108	110619	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5310	20	2	0.38	255537380	48196	27.44	5340	5340	5250	6870	3710	5290	5302.05	5.36	0	-6604	5383	5336	5253	5206	5123	5360	5230	14363	1580	5000	3910	10	1	287260287	15254	-19.31	1.35	12	0.02	-275.00	3920.00	5850	20231123	-9.23	2670	20230103	98.88	5410	-1.85	20240102	5160	2.91	20240104	5850	-9.23	20231123	2745	93.44	20230109	0.01	N	073240	5000	14363 억	15398536	N	N	640	N	N
84	20240108	100619	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5320	30	2	0.57	132800230	25134	14.31	5340	5340	5250	6870	3710	5290	5283.69	5.36	0	-2307	5383	5336	5253	5206	5123	5360	5230	14363	1580	5000	3910	10	1	287260287	15282	-19.35	1.36	12	0.01	-275.00	3920.00	5850	20231123	-9.06	2670	20230103	99.25	5410	-1.66	20240102	5160	3.10	20240104	5850	-9.06	20231123	2745	93.81	20230109	0.01	N	073240	5000	14363 억	15398536	N	N	640	N	N
85	20240108	090616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5270	-20	5	-0.38	22072280	4170	2.37	5340	5340	5250	6870	3710	5290	5293.11	5.36	0	-1513	5383	5336	5253	5206	5123	5360	5230	14363	1580	5000	3910	10	1	287260287	15139	-19.16	1.34	12	0.00	-275.00	3920.00	5850	20231123	-9.91	2670	20230103	97.38	5410	-2.59	20240102	5160	2.13	20240104	5850	-9.91	20231123	2745	91.99	20230109	0.01	N	073240	5000	14363 억	15398536	N	N	640	N	N
86	20240105	160616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5290	60	2	1.15	922280950	175391	53.60	5170	5300	5170	6790	3670	5230	5258.41	5.36	484	-13637	5396	5312	5236	5152	5076	5275	5115	14363	1560	5000	3870	10	1	287260287	15196	-19.24	1.35	12	0.06	-275.00	3920.00	5850	20231123	-9.57	2670	20230103	98.13	5410	-2.22	20240102	5160	2.52	20240104	5850	-9.57	20231123	2700	95.93	20230106	0.01	N	073240	5000	14363 억	15386893	N	N	640	N	N
87	20240105	150618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5280	50	2	0.96	764178980	145489	44.46	5170	5300	5170	6790	3670	5230	5252.49	5.36	484	-13569	5396	5312	5236	5152	5076	5275	5115	14363	1560	5000	3870	10	1	287260287	15167	-19.20	1.35	12	0.05	-275.00	3920.00	5850	20231123	-9.74	2670	20230103	97.75	5410	-2.40	20240102	5160	2.33	20240104	5850	-9.74	20231123	2700	95.56	20230106	0.01	N	073240	5000	14363 억	15386893	N	N	3725	N	N
88	20240105	140615	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5270	40	2	0.76	602731730	114870	35.10	5170	5300	5170	6790	3670	5230	5247.08	5.36	484	-10780	5396	5312	5236	5152	5076	5275	5115	14363	1560	5000	3870	10	1	287260287	15139	-19.16	1.34	12	0.04	-275.00	3920.00	5850	20231123	-9.91	2670	20230103	97.38	5410	-2.59	20240102	5160	2.13	20240104	5850	-9.91	20231123	2700	95.19	20230106	0.01	N	073240	5000	14363 억	15386893	N	N	3725	N	N
89	20240105	130616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5250	20	2	0.38	483331770	92064	28.14	5170	5300	5170	6790	3670	5230	5249.95	5.36	484	1780	5396	5312	5236	5152	5076	5275	5115	14363	1560	5000	3870	10	1	287260287	15081	-19.09	1.34	12	0.03	-275.00	3920.00	5850	20231123	-10.26	2670	20230103	96.63	5410	-2.96	20240102	5160	1.74	20240104	5850	-10.26	20231123	2700	94.44	20230106	0.01	N	073240	5000	14363 억	15386893	N	N	3725	N	N
90	20240105	120616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5270	40	2	0.76	449225350	85583	26.15	5170	5300	5170	6790	3670	5230	5249.00	5.36	484	4189	5396	5312	5236	5152	5076	5275	5115	14363	1560	5000	3870	10	1	287260287	15139	-19.16	1.34	12	0.03	-275.00	3920.00	5850	20231123	-9.91	2670	20230103	97.38	5410	-2.59	20240102	5160	2.13	20240104	5850	-9.91	20231123	2700	95.19	20230106	0.01	N	073240	5000	14363 억	15386893	N	N	3725	N	N
91	20240105	110615	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5290	60	2	1.15	298337720	56863	17.38	5170	5300	5170	6790	3670	5230	5246.61	5.36	484	-1920	5396	5312	5236	5152	5076	5275	5115	14363	1560	5000	3870	10	1	287260287	15196	-19.24	1.35	12	0.02	-275.00	3920.00	5850	20231123	-9.57	2670	20230103	98.13	5410	-2.22	20240102	5160	2.52	20240104	5850	-9.57	20231123	2700	95.93	20230106	0.01	N	073240	5000	14363 억	15386893	N	N	3725	N	N
92	20240105	100618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5260	30	2	0.57	192283180	36780	11.24	5170	5300	5170	6790	3670	5230	5227.93	5.36	484	-5909	5396	5312	5236	5152	5076	5275	5115	14363	1560	5000	3870	10	1	287260287	15110	-19.13	1.34	12	0.01	-275.00	3920.00	5850	20231123	-10.09	2670	20230103	97.00	5410	-2.77	20240102	5160	1.94	20240104	5850	-10.09	20231123	2700	94.81	20230106	0.01	N	073240	5000	14363 억	15386893	N	N	3725	N	N
93	20240105	090616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5210	-20	5	-0.38	39697100	7661	2.34	5170	5210	5170	6790	3670	5230	5181.70	5.36	484	-1554	5396	5312	5236	5152	5076	5275	5115	14363	1560	5000	3870	10	1	287260287	14966	-18.95	1.33	12	0.00	-275.00	3920.00	5850	20231123	-10.94	2670	20230103	95.13	5410	-3.70	20240102	5160	0.97	20240104	5850	-10.94	20231123	2700	92.96	20230106	0.01	N	073240	5000	14363 억	15386893	N	N	3725	N	N
94	20240104	160613	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5230	-90	5	-1.69	1703873160	326316	109.24	5270	5320	5160	6910	3730	5320	5221.54	5.34	0	-54473	5420	5370	5310	5260	5200	5395	5285	14363	1590	5000	3930	10	1	287260287	15024	-19.02	1.33	12	0.11	-275.00	3920.00	5850	20231123	-10.60	2670	20230103	95.88	5410	-3.33	20240102	5160	1.36	20240104	5850	-10.60	20231123	2675	95.51	20230104	0.01	N	073240	5000	14363 억	15341894	N	N	3725	N	N
95	20240104	150614	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5220	-100	5	-1.88	1479021720	283186	94.80	5270	5320	5170	6910	3730	5320	5222.79	5.34	0	-34862	5420	5370	5310	5260	5200	5395	5285	14363	1590	5000	3930	10	1	287260287	14995	-18.98	1.33	12	0.10	-275.00	3920.00	5850	20231123	-10.77	2670	20230103	95.51	5410	-3.51	20240102	5170	0.97	20240104	5850	-10.77	20231123	2675	95.14	20230104	0.01	N	073240	5000	14363 억	15341894	N	N	17260	N	N
96	20240104	140615	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5210	-110	5	-2.07	1190134600	227560	76.18	5270	5320	5190	6910	3730	5320	5229.98	5.34	0	-36534	5420	5370	5310	5260	5200	5395	5285	14363	1590	5000	3930	10	1	287260287	14966	-18.95	1.33	12	0.08	-275.00	3920.00	5850	20231123	-10.94	2670	20230103	95.13	5410	-3.70	20240102	5190	0.39	20240104	5850	-10.94	20231123	2675	94.77	20230104	0.01	N	073240	5000	14363 억	15341894	N	N	17260	N	N
97	20240104	130615	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5190	-130	5	-2.44	1023057610	195610	65.49	5270	5320	5190	6910	3730	5320	5230.09	5.34	0	-32859	5420	5370	5310	5260	5200	5395	5285	14363	1590	5000	3930	10	1	287260287	14909	-18.87	1.32	12	0.07	-275.00	3920.00	5850	20231123	-11.28	2670	20230103	94.38	5410	-4.07	20240102	5190	0.00	20240104	5850	-11.28	20231123	2675	94.02	20230104	0.01	N	073240	5000	14363 억	15341894	N	N	17260	N	N
98	20240104	120613	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5200	-120	5	-2.26	911847330	174231	58.33	5270	5320	5190	6910	3730	5320	5233.55	5.34	0	-20325	5420	5370	5310	5260	5200	5395	5285	14363	1590	5000	3930	10	1	287260287	14938	-18.91	1.33	12	0.06	-275.00	3920.00	5850	20231123	-11.11	2670	20230103	94.76	5410	-3.88	20240102	5190	0.19	20240104	5850	-11.11	20231123	2675	94.39	20230104	0.01	N	073240	5000	14363 억	15341894	N	N	17260	N	N
99	20240104	110613	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5230	-90	5	-1.69	756404440	144375	48.33	5270	5320	5200	6910	3730	5320	5239.16	5.34	0	-13853	5420	5370	5310	5260	5200	5395	5285	14363	1590	5000	3930	10	1	287260287	15024	-19.02	1.33	12	0.05	-275.00	3920.00	5850	20231123	-10.60	2670	20230103	95.88	5410	-3.33	20240102	5200	0.58	20240104	5850	-10.60	20231123	2675	95.51	20230104	0.01	N	073240	5000	14363 억	15341894	N	N	17260	N	N
100	20240104	100612	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5260	-60	5	-1.13	429604950	81847	27.40	5270	5320	5200	6910	3730	5320	5248.88	5.34	0	-10272	5420	5370	5310	5260	5200	5395	5285	14363	1590	5000	3930	10	1	287260287	15110	-19.13	1.34	12	0.03	-275.00	3920.00	5850	20231123	-10.09	2670	20230103	97.00	5410	-2.77	20240102	5200	1.15	20240104	5850	-10.09	20231123	2675	96.64	20230104	0.01	N	073240	5000	14363 억	15341894	N	N	17260	N	N
101	20240104	090615	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5280	-40	5	-0.75	127805560	24334	8.15	5270	5300	5220	6910	3730	5320	5252.14	5.34	0	-15695	5420	5370	5310	5260	5200	5395	5285	14363	1590	5000	3930	10	1	287260287	15167	-19.20	1.35	12	0.01	-275.00	3920.00	5850	20231123	-9.74	2670	20230103	97.75	5410	-2.40	20240102	5220	1.15	20240104	5850	-9.74	20231123	2675	97.38	20230104	0.01	N	073240	5000	14363 억	15341894	N	N	17260	N	N
102	20240103	160612	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5320	-40	5	-0.75	1578726900	298646	133.59	5290	5360	5250	6960	3760	5360	5286.28	5.25	67	-13390	5486	5422	5346	5282	5206	5455	5315	14363	1600	5000	3960	10	1	287260287	15282	-19.35	1.36	12	0.10	-275.00	3920.00	5850	20231123	-9.06	2670	20230103	99.25	5410	-1.66	20240102	5250	1.33	20240103	5850	-9.06	20231123	2670	99.25	20230103	0.01	N	073240	5000	14363 억	15067723	N	N	17260	N	N
103	20240103	150611	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5270	-90	5	-1.68	1327230470	251260	112.39	5290	5360	5250	6960	3760	5360	5282.30	5.25	67	-11070	5486	5422	5346	5282	5206	5455	5315	14363	1600	5000	3960	10	1	287260287	15139	-19.16	1.34	12	0.09	-275.00	3920.00	5850	20231123	-9.91	2670	20230103	97.38	5410	-2.59	20240102	5250	0.38	20240103	5850	-9.91	20231123	2670	97.38	20230103	0.01	N	073240	5000	14363 억	15067723	N	N	11270	N	N
104	20240103	140609	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5290	-70	5	-1.31	1057895680	200165	89.54	5290	5360	5250	6960	3760	5360	5285.12	5.25	67	-14790	5486	5422	5346	5282	5206	5455	5315	14363	1600	5000	3960	10	1	287260287	15196	-19.24	1.35	12	0.07	-275.00	3920.00	5850	20231123	-9.57	2670	20230103	98.13	5410	-2.22	20240102	5250	0.76	20240103	5850	-9.57	20231123	2670	98.13	20230103	0.01	N	073240	5000	14363 억	15067723	N	N	11270	N	N
105	20240103	130611	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5310	-50	5	-0.93	908228700	171903	76.90	5290	5360	5250	6960	3760	5360	5283.38	5.25	67	-9930	5486	5422	5346	5282	5206	5455	5315	14363	1600	5000	3960	10	1	287260287	15254	-19.31	1.35	12	0.06	-275.00	3920.00	5850	20231123	-9.23	2670	20230103	98.88	5410	-1.85	20240102	5250	1.14	20240103	5850	-9.23	20231123	2670	98.88	20230103	0.01	N	073240	5000	14363 억	15067723	N	N	11270	N	N
106	20240103	120614	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5300	-60	5	-1.12	814193590	154120	68.94	5290	5360	5250	6960	3760	5360	5282.85	5.25	67	-7801	5486	5422	5346	5282	5206	5455	5315	14363	1600	5000	3960	10	1	287260287	15225	-19.27	1.35	12	0.05	-275.00	3920.00	5850	20231123	-9.40	2670	20230103	98.50	5410	-2.03	20240102	5250	0.95	20240103	5850	-9.40	20231123	2670	98.50	20230103	0.01	N	073240	5000	14363 억	15067723	N	N	11270	N	N
107	20240103	110610	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5290	-70	5	-1.31	683464290	129430	57.90	5290	5360	5250	6960	3760	5360	5280.57	5.25	67	-7739	5486	5422	5346	5282	5206	5455	5315	14363	1600	5000	3960	10	1	287260287	15196	-19.24	1.35	12	0.05	-275.00	3920.00	5850	20231123	-9.57	2670	20230103	98.13	5410	-2.22	20240102	5250	0.76	20240103	5850	-9.57	20231123	2670	98.13	20230103	0.01	N	073240	5000	14363 억	15067723	N	N	11270	N	N
108	20240103	100610	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5290	-70	5	-1.31	359088400	67985	30.41	5290	5360	5250	6960	3760	5360	5281.88	5.25	67	-4105	5486	5422	5346	5282	5206	5455	5315	14363	1600	5000	3960	10	1	287260287	15196	-19.24	1.35	12	0.02	-275.00	3920.00	5850	20231123	-9.57	2670	20230103	98.13	5410	-2.22	20240102	5250	0.76	20240103	5850	-9.57	20231123	2670	98.13	20230103	0.01	N	073240	5000	14363 억	15067723	N	N	11270	N	N
109	20240103	090610	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5290	-70	5	-1.31	47565810	8988	4.02	5290	5360	5260	6960	3760	5360	5292.15	5.25	67	-1851	5486	5422	5346	5282	5206	5455	5315	14363	1600	5000	3960	10	1	287260287	15196	-19.24	1.35	12	0.00	-275.00	3920.00	5850	20231123	-9.57	2670	20230103	98.13	5410	-2.22	20240102	5260	0.57	20240103	5850	-9.57	20231123	2670	98.13	20230103	0.01	N	073240	5000	14363 억	15067723	N	N	11270	N	N
110	20240102	160610	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5360	-30	5	-0.56	1193068070	222912	81.90	5330	5410	5270	7000	3780	5390	5352.19	5.26	0	-3647	5543	5466	5373	5296	5203	5505	5335	14363	1610	5000	3980	10	1	287260287	15397	-19.49	1.37	12	0.08	-275.00	3920.00	5850	20231123	-8.38	2670	20230103	100.75	5410	-0.92	20240102	5270	1.71	20240102	5850	-8.38	20231123	2670	100.75	20230103	0.01	N	073240	5000	14363 억	15107191	N	N	11270	N	N
111	20240102	150609	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5390	0	3	0.00	1046099010	195504	71.83	5330	5410	5270	7000	3780	5390	5350.78	5.26	0	6792	5543	5466	5373	5296	5203	5505	5335	14363	1610	5000	3980	10	1	287260287	15483	-19.60	1.38	12	0.07	-275.00	3920.00	5850	20231123	-7.86	2670	20230103	101.87	5410	-0.37	20240102	5270	2.28	20240102	5850	-7.86	20231123	2670	101.87	20230103	0.01	N	073240	5000	14363 억	15107191	N	N	10986	N	N
112	20240102	140610	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5370	-20	5	-0.37	721910370	135381	49.74	5330	5390	5270	7000	3780	5390	5332.43	5.26	0	-2027	5543	5466	5373	5296	5203	5505	5335	14363	1610	5000	3980	10	1	287260287	15426	-19.53	1.37	12	0.05	-275.00	3920.00	5850	20231123	-8.21	2670	20230103	101.12	5390	-0.37	20240102	5270	1.90	20240102	5850	-8.21	20231123	2670	101.12	20230103	0.01	N	073240	5000	14363 억	15107191	N	N	10986	N	N
113	20240102	130607	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5320	-70	5	-1.30	482668570	90709	33.33	5330	5380	5270	7000	3780	5390	5321.07	5.26	0	-14256	5543	5466	5373	5296	5203	5505	5335	14363	1610	5000	3980	10	1	287260287	15282	-19.35	1.36	12	0.03	-275.00	3920.00	5850	20231123	-9.06	2670	20230103	99.25	5380	-1.12	20240102	5270	0.95	20240102	5850	-9.06	20231123	2670	99.25	20230103	0.01	N	073240	5000	14363 억	15107191	N	N	10986	N	N
114	20240102	120607	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5330	-60	5	-1.11	395718770	74353	27.32	5330	5380	5270	7000	3780	5390	5322.16	5.26	0	-4162	5543	5466	5373	5296	5203	5505	5335	14363	1610	5000	3980	10	1	287260287	15311	-19.38	1.36	12	0.03	-275.00	3920.00	5850	20231123	-8.89	2670	20230103	99.63	5380	-0.93	20240102	5270	1.14	20240102	5850	-8.89	20231123	2670	99.63	20230103	0.01	N	073240	5000	14363 억	15107191	N	N	10986	N	N
115	20240102	110607	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5330	-60	5	-1.11	337968760	63514	23.34	5330	5380	5270	7000	3780	5390	5321.17	5.26	0	-7579	5543	5466	5373	5296	5203	5505	5335	14363	1610	5000	3980	10	1	287260287	15311	-19.38	1.36	12	0.02	-275.00	3920.00	5850	20231123	-8.89	2670	20230103	99.63	5380	-0.93	20240102	5270	1.14	20240102	5850	-8.89	20231123	2670	99.63	20230103	0.01	N	073240	5000	14363 억	15107191	N	N	10986	N	N
116	20240102	100600	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5350	-40	5	-0.74	31591190	5920	2.18	5330	5360	5330	7000	3780	5390	5336.35	5.26	0	-1911	5543	5466	5373	5296	5203	5505	5335	14363	1610	5000	3980	10	1	287260287	15368	-19.45	1.36	12	0.00	-275.00	3920.00	5850	20231123	-8.55	2670	20230103	100.37	5360	-0.19	20240102	5330	0.38	20240102	5850	-8.55	20231123	2670	100.37	20230103	0.01	N	073240	5000	14363 억	15107191	N	N	10986	N	N
117	20240102	090553	00	60.00	KOSPI200	화학	N	N	N	N	60	N	5390	0	3	0.00	0	0	0.00	0	0	0	7000	3780	5390	0.00	5.26	0	0	5543	5466	5373	5296	5203	5505	5335	14363	1610	5000	3980	10	1	287260287	15483	-19.60	1.38	12	0.00	-275.00	3920.00	5850	20231123	-7.86	2670	20230103	101.87	0	0.00	0	0	0.00	0	5850	-7.86	20231123	2670	101.87	20230103	0.01	N	073240	5000	14363 억	15107191	N	N	10986	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History