KissMeData/011780/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120300	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	110600	2400	2	2.22	3982597100	36332	38.08	108600	111200	107800	140600	75800	108200	109616.79	19.50	0	1651	113800	111000	109500	106700	105200	110250	105950	1523	32400	5000	80060	100	1	28547679	31574	3.57	0.63	12	0.13	31017.00	175944.00	165000	20230303	-32.97	107800	20240123	2.60	132400	-16.47	20240102	107800	2.60	20240123	165000	-32.97	20230303	107800	2.60	20240123	0.55	N	011780	5000	1523 억	5565478	N	N	96	N	N
3	20240123	110300	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	110800	2600	2	2.40	3062911500	28032	29.38	108600	110900	107800	140600	75800	108200	109264.82	19.50	0	902	113800	111000	109500	106700	105200	110250	105950	1523	32400	5000	80060	100	1	28547679	31631	3.57	0.63	12	0.10	31017.00	175944.00	165000	20230303	-32.85	107800	20240123	2.78	132400	-16.31	20240102	107800	2.78	20240123	165000	-32.85	20230303	107800	2.78	20240123	0.55	N	011780	5000	1523 억	5565478	N	N	96	N	N
4	20240123	100300	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	109000	800	2	0.74	1839452800	16896	17.71	108600	109700	107800	140600	75800	108200	108869.13	19.50	0	-2048	113800	111000	109500	106700	105200	110250	105950	1523	32400	5000	80060	100	1	28547679	31117	3.51	0.62	12	0.06	31017.00	175944.00	165000	20230303	-33.94	107800	20240123	1.11	132400	-17.67	20240102	107800	1.11	20240123	165000	-33.94	20230303	107800	1.11	20240123	0.55	N	011780	5000	1523 억	5565478	N	N	96	N	N
5	20240123	090259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	108900	700	2	0.65	95557700	878	0.92	108600	109300	108500	140600	75800	108200	108835.65	19.50	0	437	113800	111000	109500	106700	105200	110250	105950	1523	32400	5000	80060	100	1	28547679	31088	3.51	0.62	12	0.00	31017.00	175944.00	165000	20230303	-34.00	108000	20240122	0.83	132400	-17.75	20240102	108000	0.83	20240122	165000	-34.00	20230303	108000	0.83	20240122	0.55	N	011780	5000	1523 억	5565478	N	N	96	N	N
6	20240119	160257	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	111100	-2400	5	-2.11	12296673900	110055	123.86	113800	114700	110000	147500	79500	113500	111732.83	19.42	0	-998	117833	115666	114433	112266	111033	115050	111650	1523	34000	5000	83990	100	1	28547679	31716	3.58	0.63	12	0.39	31017.00	175944.00	165000	20230303	-32.67	110000	20240119	1.00	132400	-16.09	20240102	110000	1.00	20240119	165000	-32.67	20230303	110000	1.00	20240119	0.53	N	011780	5000	1523 억	5543444	N	N	45	N	N
7	20240119	150258	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	110700	-2800	5	-2.47	11133809300	99582	112.07	113800	114700	110000	147500	79500	113500	111805.44	19.42	0	-2257	117833	115666	114433	112266	111033	115050	111650	1523	34000	5000	83990	100	1	28547679	31602	3.57	0.63	12	0.35	31017.00	175944.00	165000	20230303	-32.91	110000	20240119	0.64	132400	-16.39	20240102	110000	0.64	20240119	165000	-32.91	20230303	110000	0.64	20240119	0.53	N	011780	5000	1523 억	5543444	N	N	3	N	N
8	20240119	140257	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	110700	-2800	5	-2.47	8593007200	76553	86.15	113800	114700	110600	147500	79500	113500	112249.12	19.42	0	-6433	117833	115666	114433	112266	111033	115050	111650	1523	34000	5000	83990	100	1	28547679	31602	3.57	0.63	12	0.27	31017.00	175944.00	165000	20230303	-32.91	110600	20240119	0.09	132400	-16.39	20240102	110600	0.09	20240119	165000	-32.91	20230303	110600	0.09	20240119	0.53	N	011780	5000	1523 억	5543444	N	N	3	N	N
9	20240119	130258	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	111300	-2200	5	-1.94	6509531200	57792	65.04	113800	114700	111300	147500	79500	113500	112637.24	19.42	0	-5786	117833	115666	114433	112266	111033	115050	111650	1523	34000	5000	83990	100	1	28547679	31774	3.59	0.63	12	0.20	31017.00	175944.00	165000	20230303	-32.55	111300	20240119	0.00	132400	-15.94	20240102	111300	0.00	20240119	165000	-32.55	20230303	111300	0.00	20240119	0.53	N	011780	5000	1523 억	5543444	N	N	3	N	N
10	20240119	120259	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	111900	-1600	5	-1.41	5233560500	46359	52.17	113800	114700	111800	147500	79500	113500	112892.01	19.42	0	-5355	117833	115666	114433	112266	111033	115050	111650	1523	34000	5000	83990	100	1	28547679	31945	3.61	0.64	12	0.16	31017.00	175944.00	165000	20230303	-32.18	111800	20240119	0.09	132400	-15.48	20240102	111800	0.09	20240119	165000	-32.18	20230303	111800	0.09	20240119	0.53	N	011780	5000	1523 억	5543444	N	N	3	N	N
11	20240119	110258	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	112100	-1400	5	-1.23	3915964800	34592	38.93	113800	114700	112000	147500	79500	113500	113204.35	19.42	0	-6351	117833	115666	114433	112266	111033	115050	111650	1523	34000	5000	83990	100	1	28547679	32002	3.61	0.64	12	0.12	31017.00	175944.00	165000	20230303	-32.06	112000	20240119	0.09	132400	-15.33	20240102	112000	0.09	20240119	165000	-32.06	20230303	112000	0.09	20240119	0.53	N	011780	5000	1523 억	5543444	N	N	3	N	N
12	20240119	100302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	113600	100	2	0.09	1738145300	15256	17.17	113800	114700	113500	147500	79500	113500	113931.92	19.42	0	-2460	117833	115666	114433	112266	111033	115050	111650	1523	34000	5000	83990	100	1	28547679	32430	3.66	0.65	12	0.05	31017.00	175944.00	165000	20230303	-31.15	113000	20230817	0.53	132400	-14.20	20240102	113200	0.35	20240118	165000	-31.15	20230303	113000	0.53	20230817	0.53	N	011780	5000	1523 억	5543444	N	N	3	N	N
13	20240119	090257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	114400	900	2	0.79	113128400	992	1.12	113800	114500	113800	147500	79500	113500	114040.73	19.42	0	326	117833	115666	114433	112266	111033	115050	111650	1523	34000	5000	83990	100	1	28547679	32659	3.69	0.65	12	0.00	31017.00	175944.00	165000	20230303	-30.67	113000	20230817	1.24	132400	-13.60	20240102	113200	1.06	20240118	165000	-30.67	20230303	113000	1.24	20230817	0.53	N	011780	5000	1523 억	5543444	N	N	3	N	N
14	20240118	160257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	113500	-1900	5	-1.65	10083279100	88619	85.96	115400	116600	113200	150000	80800	115400	113782.52	19.56	0	-10969	122066	118732	116966	113632	111866	117850	112750	1523	34600	5000	85390	100	1	28547679	32402	3.66	0.65	12	0.31	31017.00	175944.00	165000	20230303	-31.21	113000	20230817	0.44	132400	-14.27	20240102	113200	0.27	20240118	165000	-31.21	20230303	113000	0.44	20230817	0.57	N	011780	5000	1523 억	5582747	N	N	3	N	N
15	20240118	150257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	113400	-2000	5	-1.73	8426111800	74008	71.79	115400	116600	113200	150000	80800	115400	113854.07	19.56	0	-9964	122066	118732	116966	113632	111866	117850	112750	1523	34600	5000	85390	100	1	28547679	32373	3.66	0.64	12	0.26	31017.00	175944.00	165000	20230303	-31.27	113000	20230817	0.35	132400	-14.35	20240102	113200	0.18	20240118	165000	-31.27	20230303	113000	0.35	20230817	0.57	N	011780	5000	1523 억	5582747	N	N	117	N	N
16	20240118	140258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	113500	-1900	5	-1.65	6861000000	60222	58.42	115400	116600	113200	150000	80800	115400	113928.46	19.56	0	-6662	122066	118732	116966	113632	111866	117850	112750	1523	34600	5000	85390	100	1	28547679	32402	3.66	0.65	12	0.21	31017.00	175944.00	165000	20230303	-31.21	113000	20230817	0.44	132400	-14.27	20240102	113200	0.27	20240118	165000	-31.21	20230303	113000	0.44	20230817	0.57	N	011780	5000	1523 억	5582747	N	N	117	N	N
17	20240118	130258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	113800	-1600	5	-1.39	5919187600	51935	50.38	115400	116600	113200	150000	80800	115400	113973.00	19.56	0	-6114	122066	118732	116966	113632	111866	117850	112750	1523	34600	5000	85390	100	1	28547679	32487	3.67	0.65	12	0.18	31017.00	175944.00	165000	20230303	-31.03	113000	20230817	0.71	132400	-14.05	20240102	113200	0.53	20240118	165000	-31.03	20230303	113000	0.71	20230817	0.57	N	011780	5000	1523 억	5582747	N	N	117	N	N
18	20240118	120259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	113900	-1500	5	-1.30	5201537300	45643	44.27	115400	116600	113200	150000	80800	115400	113961.34	19.56	0	-8207	122066	118732	116966	113632	111866	117850	112750	1523	34600	5000	85390	100	1	28547679	32516	3.67	0.65	12	0.16	31017.00	175944.00	165000	20230303	-30.97	113000	20230817	0.80	132400	-13.97	20240102	113200	0.62	20240118	165000	-30.97	20230303	113000	0.80	20230817	0.57	N	011780	5000	1523 억	5582747	N	N	117	N	N
19	20240118	110259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	113700	-1700	5	-1.47	4485406300	39360	38.18	115400	116600	113200	150000	80800	115400	113958.49	19.56	0	-9040	122066	118732	116966	113632	111866	117850	112750	1523	34600	5000	85390	100	1	28547679	32459	3.67	0.65	12	0.14	31017.00	175944.00	165000	20230303	-31.09	113000	20230817	0.62	132400	-14.12	20240102	113200	0.44	20240118	165000	-31.09	20230303	113000	0.62	20230817	0.57	N	011780	5000	1523 억	5582747	N	N	117	N	N
20	20240118	100257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	113700	-1700	5	-1.47	2510703600	21968	21.31	115400	116600	113700	150000	80800	115400	114289.13	19.56	0	-2395	122066	118732	116966	113632	111866	117850	112750	1523	34600	5000	85390	100	1	28547679	32459	3.67	0.65	12	0.08	31017.00	175944.00	165000	20230303	-31.09	113000	20230817	0.62	132400	-14.12	20240102	113700	0.00	20240118	165000	-31.09	20230303	113000	0.62	20230817	0.57	N	011780	5000	1523 억	5582747	N	N	117	N	N
21	20240118	090257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	115500	100	2	0.09	68328400	590	0.57	115400	116600	115400	150000	80800	115400	115810.85	19.56	0	-246	122066	118732	116966	113632	111866	117850	112750	1523	34600	5000	85390	100	1	28547679	32973	3.72	0.66	12	0.00	31017.00	175944.00	165000	20230303	-30.00	113000	20230817	2.21	132400	-12.76	20240102	115200	0.26	20240117	165000	-30.00	20230303	113000	2.21	20230817	0.57	N	011780	5000	1523 억	5582747	N	N	117	N	N
22	20240117	160256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	115400	-5100	5	-4.23	12046315300	102827	176.52	120000	120300	115200	156600	84400	120500	117152.74	19.69	0	-33709	123233	121866	120433	119066	117633	121150	118350	1523	36100	5000	89170	100	1	28547679	32944	3.72	0.66	12	0.36	31017.00	175944.00	165000	20230303	-30.06	113000	20230817	2.12	132400	-12.84	20240102	115200	0.17	20240117	165000	-30.06	20230303	113000	2.12	20230817	0.56	N	011780	5000	1523 억	5620947	N	N	117	N	N
23	20240117	150259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	115900	-4600	5	-3.82	9673502900	82290	141.27	120000	120300	115700	156600	84400	120500	117553.81	19.69	0	-31834	123233	121866	120433	119066	117633	121150	118350	1523	36100	5000	89170	100	1	28547679	33087	3.74	0.66	12	0.29	31017.00	175944.00	165000	20230303	-29.76	113000	20230817	2.57	132400	-12.46	20240102	115700	0.17	20240117	165000	-29.76	20230303	113000	2.57	20230817	0.56	N	011780	5000	1523 억	5620947	N	N	64	N	N
24	20240117	140257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	117000	-3500	5	-2.90	7604766400	64511	110.75	120000	120300	116900	156600	84400	120500	117883.25	19.69	0	-25057	123233	121866	120433	119066	117633	121150	118350	1523	36100	5000	89170	100	1	28547679	33401	3.77	0.66	12	0.23	31017.00	175944.00	165000	20230303	-29.09	113000	20230817	3.54	132400	-11.63	20240102	116900	0.09	20240117	165000	-29.09	20230303	113000	3.54	20230817	0.56	N	011780	5000	1523 억	5620947	N	N	64	N	N
25	20240117	130257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	117100	-3400	5	-2.82	6419755400	54384	93.36	120000	120300	117100	156600	84400	120500	118044.93	19.69	0	-21783	123233	121866	120433	119066	117633	121150	118350	1523	36100	5000	89170	100	1	28547679	33429	3.78	0.67	12	0.19	31017.00	175944.00	165000	20230303	-29.03	113000	20230817	3.63	132400	-11.56	20240102	117100	0.00	20240117	165000	-29.03	20230303	113000	3.63	20230817	0.56	N	011780	5000	1523 억	5620947	N	N	64	N	N
26	20240117	120257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	117700	-2800	5	-2.32	5064350500	42840	73.54	120000	120300	117600	156600	84400	120500	118215.46	19.69	0	-16724	123233	121866	120433	119066	117633	121150	118350	1523	36100	5000	89170	100	1	28547679	33601	3.79	0.67	12	0.15	31017.00	175944.00	165000	20230303	-28.67	113000	20230817	4.16	132400	-11.10	20240102	117600	0.09	20240117	165000	-28.67	20230303	113000	4.16	20230817	0.56	N	011780	5000	1523 억	5620947	N	N	64	N	N
27	20240117	110258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	118100	-2400	5	-1.99	2947557300	24893	42.73	120000	120300	118000	156600	84400	120500	118409.08	19.69	0	-7941	123233	121866	120433	119066	117633	121150	118350	1523	36100	5000	89170	100	1	28547679	33715	3.81	0.67	12	0.09	31017.00	175944.00	165000	20230303	-28.42	113000	20230817	4.51	132400	-10.80	20240102	118000	0.08	20240117	165000	-28.42	20230303	113000	4.51	20230817	0.56	N	011780	5000	1523 억	5620947	N	N	64	N	N
28	20240117	100256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	118500	-2000	5	-1.66	2086358200	17607	30.23	120000	120300	118000	156600	84400	120500	118495.95	19.69	0	-5917	123233	121866	120433	119066	117633	121150	118350	1523	36100	5000	89170	100	1	28547679	33829	3.82	0.67	12	0.06	31017.00	175944.00	165000	20230303	-28.18	113000	20230817	4.87	132400	-10.50	20240102	118000	0.42	20240117	165000	-28.18	20230303	113000	4.87	20230817	0.56	N	011780	5000	1523 억	5620947	N	N	64	N	N
29	20240117	090257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	119400	-1100	5	-0.91	121542100	1016	1.74	120000	120300	119100	156600	84400	120500	119628.05	19.69	0	-791	123233	121866	120433	119066	117633	121150	118350	1523	36100	5000	89170	100	1	28547679	34086	3.85	0.68	12	0.00	31017.00	175944.00	165000	20230303	-27.64	113000	20230817	5.66	132400	-9.82	20240102	119000	0.34	20240116	165000	-27.64	20230303	113000	5.66	20230817	0.56	N	011780	5000	1523 억	5620947	N	N	64	N	N
30	20240116	160256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	120500	-1100	5	-0.90	6996994000	58124	228.92	121000	121800	119000	158000	85200	121600	120380.13	19.65	0	1604	125000	123300	122300	120600	119600	122800	120100	1523	36400	5000	89980	100	1	28547679	34400	3.88	0.68	12	0.20	31017.00	175944.00	165000	20230303	-26.97	113000	20230817	6.64	132400	-8.99	20240102	119000	1.26	20240116	165000	-26.97	20230303	113000	6.64	20230817	0.55	N	011780	5000	1523 억	5609680	N	N	64	N	N
31	20240116	150257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	120400	-1200	5	-0.99	6511023600	54090	213.04	121000	121800	119000	158000	85200	121600	120373.89	19.65	0	972	125000	123300	122300	120600	119600	122800	120100	1523	36400	5000	89980	100	1	28547679	34371	3.88	0.68	12	0.19	31017.00	175944.00	165000	20230303	-27.03	113000	20230817	6.55	132400	-9.06	20240102	119000	1.18	20240116	165000	-27.03	20230303	113000	6.55	20230817	0.55	N	011780	5000	1523 억	5609680	N	N	70	N	N
32	20240116	140257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	120800	-800	5	-0.66	5656702500	46996	185.10	121000	121800	119000	158000	85200	121600	120365.62	19.65	0	944	125000	123300	122300	120600	119600	122800	120100	1523	36400	5000	89980	100	1	28547679	34486	3.89	0.69	12	0.16	31017.00	175944.00	165000	20230303	-26.79	113000	20230817	6.90	132400	-8.76	20240102	119000	1.51	20240116	165000	-26.79	20230303	113000	6.90	20230817	0.55	N	011780	5000	1523 억	5609680	N	N	70	N	N
33	20240116	130257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	120500	-1100	5	-0.90	4975757100	41347	162.85	121000	121800	119000	158000	85200	121600	120341.43	19.65	0	394	125000	123300	122300	120600	119600	122800	120100	1523	36400	5000	89980	100	1	28547679	34400	3.88	0.68	12	0.14	31017.00	175944.00	165000	20230303	-26.97	113000	20230817	6.64	132400	-8.99	20240102	119000	1.26	20240116	165000	-26.97	20230303	113000	6.64	20230817	0.55	N	011780	5000	1523 억	5609680	N	N	70	N	N
34	20240116	120256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	120800	-800	5	-0.66	4312967800	35855	141.22	121000	121800	119000	158000	85200	121600	120289.16	19.65	0	-507	125000	123300	122300	120600	119600	122800	120100	1523	36400	5000	89980	100	1	28547679	34486	3.89	0.69	12	0.13	31017.00	175944.00	165000	20230303	-26.79	113000	20230817	6.90	132400	-8.76	20240102	119000	1.51	20240116	165000	-26.79	20230303	113000	6.90	20230817	0.55	N	011780	5000	1523 억	5609680	N	N	70	N	N
35	20240116	110256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	120300	-1300	5	-1.07	3443706700	28658	112.87	121000	121800	119000	158000	85200	121600	120165.63	19.65	0	-64	125000	123300	122300	120600	119600	122800	120100	1523	36400	5000	89980	100	1	28547679	34343	3.88	0.68	12	0.10	31017.00	175944.00	165000	20230303	-27.09	113000	20230817	6.46	132400	-9.14	20240102	119000	1.09	20240116	165000	-27.09	20230303	113000	6.46	20230817	0.55	N	011780	5000	1523 억	5609680	N	N	70	N	N
36	20240116	100256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	119500	-2100	5	-1.73	2651756700	22046	86.83	121000	121800	119000	158000	85200	121600	120282.89	19.65	0	-1089	125000	123300	122300	120600	119600	122800	120100	1523	36400	5000	89980	100	1	28547679	34114	3.85	0.68	12	0.08	31017.00	175944.00	165000	20230303	-27.58	113000	20230817	5.75	132400	-9.74	20240102	119000	0.42	20240116	165000	-27.58	20230303	113000	5.75	20230817	0.55	N	011780	5000	1523 억	5609680	N	N	70	N	N
37	20240116	090255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	120900	-700	5	-0.58	140545900	1162	4.58	121000	121600	120800	158000	85200	121600	120951.72	19.65	0	-560	125000	123300	122300	120600	119600	122800	120100	1523	36400	5000	89980	100	1	28547679	34514	3.90	0.69	12	0.00	31017.00	175944.00	165000	20230303	-26.73	113000	20230817	6.99	132400	-8.69	20240102	120800	0.08	20240116	165000	-26.73	20230303	113000	6.99	20230817	0.55	N	011780	5000	1523 억	5609680	N	N	70	N	N
38	20240115	160255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121600	0	3	0.00	3099399000	25363	50.30	122300	124000	121300	158000	85200	121600	122202.71	19.68	0	-9660	124200	122900	122000	120700	119800	122450	120250	1523	36400	5000	89980	100	1	28547679	34714	3.92	0.69	12	0.09	31017.00	175944.00	165000	20230303	-26.30	113000	20230817	7.61	132400	-8.16	20240102	121100	0.41	20240112	165000	-26.30	20230303	113000	7.61	20230817	0.52	N	011780	5000	1523 억	5617885	N	N	70	N	N
39	20240115	150257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121800	200	2	0.16	2588484400	21161	41.96	122300	124000	121500	158000	85200	121600	122323.35	19.68	0	-8861	124200	122900	122000	120700	119800	122450	120250	1523	36400	5000	89980	100	1	28547679	34771	3.93	0.69	12	0.07	31017.00	175944.00	165000	20230303	-26.18	113000	20230817	7.79	132400	-8.01	20240102	121100	0.58	20240112	165000	-26.18	20230303	113000	7.79	20230817	0.52	N	011780	5000	1523 억	5617885	N	N	94	N	N
40	20240115	140257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122100	500	2	0.41	2079979300	16982	33.68	122300	124000	121500	158000	85200	121600	122481.41	19.68	0	-7180	124200	122900	122000	120700	119800	122450	120250	1523	36400	5000	89980	100	1	28547679	34857	3.94	0.69	12	0.06	31017.00	175944.00	165000	20230303	-26.00	113000	20230817	8.05	132400	-7.78	20240102	121100	0.83	20240112	165000	-26.00	20230303	113000	8.05	20230817	0.52	N	011780	5000	1523 억	5617885	N	N	94	N	N
41	20240115	130255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122000	400	2	0.33	1787990800	14591	28.93	122300	124000	121500	158000	85200	121600	122540.66	19.68	0	-5491	124200	122900	122000	120700	119800	122450	120250	1523	36400	5000	89980	100	1	28547679	34828	3.93	0.69	12	0.05	31017.00	175944.00	165000	20230303	-26.06	113000	20230817	7.96	132400	-7.85	20240102	121100	0.74	20240112	165000	-26.06	20230303	113000	7.96	20230817	0.52	N	011780	5000	1523 억	5617885	N	N	94	N	N
42	20240115	120255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122400	800	2	0.66	1555117900	12686	25.16	122300	124000	121500	158000	85200	121600	122585.36	19.68	0	-4646	124200	122900	122000	120700	119800	122450	120250	1523	36400	5000	89980	100	1	28547679	34942	3.95	0.70	12	0.04	31017.00	175944.00	165000	20230303	-25.82	113000	20230817	8.32	132400	-7.55	20240102	121100	1.07	20240112	165000	-25.82	20230303	113000	8.32	20230817	0.52	N	011780	5000	1523 억	5617885	N	N	94	N	N
43	20240115	110254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121600	0	3	0.00	1380052600	11249	22.31	122300	124000	121500	158000	85200	121600	122682.25	19.68	0	-4178	124200	122900	122000	120700	119800	122450	120250	1523	36400	5000	89980	100	1	28547679	34714	3.92	0.69	12	0.04	31017.00	175944.00	165000	20230303	-26.30	113000	20230817	7.61	132400	-8.16	20240102	121100	0.41	20240112	165000	-26.30	20230303	113000	7.61	20230817	0.52	N	011780	5000	1523 억	5617885	N	N	94	N	N
44	20240115	100255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123800	2200	2	1.81	805793800	6580	13.05	122300	123800	121500	158000	85200	121600	122461.06	19.68	0	-1888	124200	122900	122000	120700	119800	122450	120250	1523	36400	5000	89980	100	1	28547679	35342	3.99	0.70	12	0.02	31017.00	175944.00	165000	20230303	-24.97	113000	20230817	9.56	132400	-6.50	20240102	121100	2.23	20240112	165000	-24.97	20230303	113000	9.56	20230817	0.52	N	011780	5000	1523 억	5617885	N	N	94	N	N
45	20240115	090255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122900	1300	2	1.07	144364300	1179	2.34	122300	122900	121800	158000	85200	121600	122446.40	19.68	0	-516	124200	122900	122000	120700	119800	122450	120250	1523	36400	5000	89980	100	1	28547679	35085	3.96	0.70	12	0.00	31017.00	175944.00	165000	20230303	-25.52	113000	20230817	8.76	132400	-7.18	20240102	121100	1.49	20240112	165000	-25.52	20230303	113000	8.76	20230817	0.52	N	011780	5000	1523 억	5617885	N	N	94	N	N
46	20240112	160254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121600	-700	5	-0.57	6090875900	50156	69.43	122900	123300	121100	158900	85700	122300	121438.10	19.67	3142	-317	125233	123766	123033	121566	120833	123400	121200	1523	36600	5000	90500	100	1	28547679	34714	3.92	0.69	12	0.18	31017.00	175944.00	165000	20230303	-26.30	113000	20230817	7.61	132400	-8.16	20240102	121100	0.41	20240112	165000	-26.30	20230303	113000	7.61	20230817	0.49	N	011780	5000	1523 억	5615887	N	N	94	N	N
47	20240112	150255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121200	-1100	5	-0.90	5633042900	46384	64.21	122900	123300	121100	158900	85700	122300	121443.66	19.67	3142	-302	125233	123766	123033	121566	120833	123400	121200	1523	36600	5000	90500	100	1	28547679	34600	3.91	0.69	12	0.16	31017.00	175944.00	165000	20230303	-26.55	113000	20230817	7.26	132400	-8.46	20240102	121100	0.08	20240112	165000	-26.55	20230303	113000	7.26	20230817	0.49	N	011780	5000	1523 억	5615887	N	N	67	N	N
48	20240112	140255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121100	-1200	5	-0.98	4525310600	37244	51.56	122900	123300	121100	158900	85700	122300	121504.42	19.67	3142	632	125233	123766	123033	121566	120833	123400	121200	1523	36600	5000	90500	100	1	28547679	34571	3.90	0.69	12	0.13	31017.00	175944.00	165000	20230303	-26.61	113000	20230817	7.17	132400	-8.53	20240102	121100	0.00	20240112	165000	-26.61	20230303	113000	7.17	20230817	0.49	N	011780	5000	1523 억	5615887	N	N	67	N	N
49	20240112	130253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121400	-900	5	-0.74	3740074200	30764	42.59	122900	123300	121100	158900	85700	122300	121573.08	19.67	3142	693	125233	123766	123033	121566	120833	123400	121200	1523	36600	5000	90500	100	1	28547679	34657	3.91	0.69	12	0.11	31017.00	175944.00	165000	20230303	-26.42	113000	20230817	7.43	132400	-8.31	20240102	121100	0.25	20240112	165000	-26.42	20230303	113000	7.43	20230817	0.49	N	011780	5000	1523 억	5615887	N	N	67	N	N
50	20240112	120254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121500	-800	5	-0.65	2981547200	24510	33.93	122900	123300	121100	158900	85700	122300	121646.15	19.67	3142	-885	125233	123766	123033	121566	120833	123400	121200	1523	36600	5000	90500	100	1	28547679	34685	3.92	0.69	12	0.09	31017.00	175944.00	165000	20230303	-26.36	113000	20230817	7.52	132400	-8.23	20240102	121100	0.33	20240112	165000	-26.36	20230303	113000	7.52	20230817	0.49	N	011780	5000	1523 억	5615887	N	N	67	N	N
51	20240112	110254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121700	-600	5	-0.49	2021218400	16614	23.00	122900	123300	121100	158900	85700	122300	121657.54	19.67	3142	-1881	125233	123766	123033	121566	120833	123400	121200	1523	36600	5000	90500	100	1	28547679	34743	3.92	0.69	12	0.06	31017.00	175944.00	165000	20230303	-26.24	113000	20230817	7.70	132400	-8.08	20240102	121100	0.50	20240112	165000	-26.24	20230303	113000	7.70	20230817	0.49	N	011780	5000	1523 억	5615887	N	N	67	N	N
52	20240112	100255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121300	-1000	5	-0.82	1185824900	9730	13.47	122900	123300	121200	158900	85700	122300	121873.06	19.67	3142	-2066	125233	123766	123033	121566	120833	123400	121200	1523	36600	5000	90500	100	1	28547679	34628	3.91	0.69	12	0.03	31017.00	175944.00	165000	20230303	-26.48	113000	20230817	7.35	132400	-8.38	20240102	121200	0.08	20240112	165000	-26.48	20230303	113000	7.35	20230817	0.49	N	011780	5000	1523 억	5615887	N	N	67	N	N
53	20240112	090254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122700	400	2	0.33	31201800	254	0.35	122900	123300	122600	158900	85700	122300	122841.73	19.67	3142	-16	125233	123766	123033	121566	120833	123400	121200	1523	36600	5000	90500	100	1	28547679	35028	3.96	0.70	12	0.00	31017.00	175944.00	165000	20230303	-25.64	113000	20230817	8.58	132400	-7.33	20240102	122300	0.33	20240111	165000	-25.64	20230303	113000	8.58	20230817	0.49	N	011780	5000	1523 억	5615887	N	N	67	N	N
54	20240111	160253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122300	-1600	5	-1.29	8866905900	72134	129.87	123900	124500	122300	161000	86800	123900	122923.08	19.59	-1040	6968	127766	125832	124466	122532	121166	125150	121850	1523	37100	5000	91680	100	1	28547679	34914	3.94	0.70	12	0.25	31017.00	175944.00	165000	20230303	-25.88	113000	20230817	8.23	132400	-7.63	20240102	122300	0.00	20240111	165000	-25.88	20230303	113000	8.23	20230817	0.47	N	011780	5000	1523 억	5592151	N	N	67	N	N
55	20240111	150255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123100	-800	5	-0.65	6405140900	52020	93.65	123900	124500	122600	161000	86800	123900	123128.43	19.59	-1040	8092	127766	125832	124466	122532	121166	125150	121850	1523	37100	5000	91680	100	1	28547679	35142	3.97	0.70	12	0.18	31017.00	175944.00	165000	20230303	-25.39	113000	20230817	8.94	132400	-7.02	20240102	122600	0.41	20240111	165000	-25.39	20230303	113000	8.94	20230817	0.47	N	011780	5000	1523 억	5592151	N	N	379	N	N
56	20240111	140254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122700	-1200	5	-0.97	5394040200	43803	78.86	123900	124500	122600	161000	86800	123900	123143.17	19.59	-1040	5857	127766	125832	124466	122532	121166	125150	121850	1523	37100	5000	91680	100	1	28547679	35028	3.96	0.70	12	0.15	31017.00	175944.00	165000	20230303	-25.64	113000	20230817	8.58	132400	-7.33	20240102	122600	0.08	20240111	165000	-25.64	20230303	113000	8.58	20230817	0.47	N	011780	5000	1523 억	5592151	N	N	379	N	N
57	20240111	130253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122800	-1100	5	-0.89	4145381400	33639	60.56	123900	124500	122700	161000	86800	123900	123231.41	19.59	-1040	5419	127766	125832	124466	122532	121166	125150	121850	1523	37100	5000	91680	100	1	28547679	35057	3.96	0.70	12	0.12	31017.00	175944.00	165000	20230303	-25.58	113000	20230817	8.67	132400	-7.25	20240102	122700	0.08	20240111	165000	-25.58	20230303	113000	8.67	20230817	0.47	N	011780	5000	1523 억	5592151	N	N	379	N	N
58	20240111	120254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123000	-900	5	-0.73	3403165300	27603	49.69	123900	124500	122700	161000	86800	123900	123289.69	19.59	-1040	4187	127766	125832	124466	122532	121166	125150	121850	1523	37100	5000	91680	100	1	28547679	35114	3.97	0.70	12	0.10	31017.00	175944.00	165000	20230303	-25.45	113000	20230817	8.85	132400	-7.10	20240102	122700	0.24	20240111	165000	-25.45	20230303	113000	8.85	20230817	0.47	N	011780	5000	1523 억	5592151	N	N	379	N	N
59	20240111	110256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123300	-600	5	-0.48	2440320600	19784	35.62	123900	124500	122700	161000	86800	123900	123348.19	19.59	-1040	2320	127766	125832	124466	122532	121166	125150	121850	1523	37100	5000	91680	100	1	28547679	35199	3.98	0.70	12	0.07	31017.00	175944.00	165000	20230303	-25.27	113000	20230817	9.12	132400	-6.87	20240102	122700	0.49	20240111	165000	-25.27	20230303	113000	9.12	20230817	0.47	N	011780	5000	1523 억	5592151	N	N	379	N	N
60	20240111	100254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123100	-800	5	-0.65	1269022100	10295	18.53	123900	124500	122700	161000	86800	123900	123265.87	19.59	-1040	1186	127766	125832	124466	122532	121166	125150	121850	1523	37100	5000	91680	100	1	28547679	35142	3.97	0.70	12	0.04	31017.00	175944.00	165000	20230303	-25.39	113000	20230817	8.94	132400	-7.02	20240102	122700	0.33	20240111	165000	-25.39	20230303	113000	8.94	20230817	0.47	N	011780	5000	1523 억	5592151	N	N	379	N	N
61	20240111	090253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124300	400	2	0.32	88322200	712	1.28	123900	124500	123900	161000	86800	123900	124048.03	19.59	-1040	266	127766	125832	124466	122532	121166	125150	121850	1523	37100	5000	91680	100	1	28547679	35485	4.01	0.71	12	0.00	31017.00	175944.00	165000	20230303	-24.67	113000	20230817	10.00	132400	-6.12	20240102	123100	0.97	20240110	165000	-24.67	20230303	113000	10.00	20230817	0.47	N	011780	5000	1523 억	5592151	N	N	379	N	N
62	20240110	160253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123900	-200	5	-0.16	6151893000	49608	127.43	124100	126400	123100	161300	86900	124100	124010.24	19.58	99	-2890	127433	125766	124733	123066	122033	125250	122550	1523	37200	5000	91830	100	1	28547679	35371	3.99	0.70	12	0.17	31017.00	175944.00	165000	20230303	-24.91	113000	20230817	9.65	132400	-6.42	20240102	123100	0.65	20240110	165000	-24.91	20230303	113000	9.65	20230817	0.46	N	011780	5000	1523 억	5588366	N	N	379	N	N
63	20240110	150253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123500	-600	5	-0.48	5490981400	44261	113.69	124100	126400	123100	161300	86900	124100	124059.14	19.58	99	-3360	127433	125766	124733	123066	122033	125250	122550	1523	37200	5000	91830	100	1	28547679	35256	3.98	0.70	12	0.16	31017.00	175944.00	165000	20230303	-25.15	113000	20230817	9.29	132400	-6.72	20240102	123100	0.32	20240110	165000	-25.15	20230303	113000	9.29	20230817	0.46	N	011780	5000	1523 억	5588366	N	N	206	N	N
64	20240110	140254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123300	-800	5	-0.64	4413464300	35537	91.28	124100	126400	123300	161300	86900	124100	124193.50	19.58	99	-3974	127433	125766	124733	123066	122033	125250	122550	1523	37200	5000	91830	100	1	28547679	35199	3.98	0.70	12	0.12	31017.00	175944.00	165000	20230303	-25.27	113000	20230817	9.12	132400	-6.87	20240102	123300	0.00	20240110	165000	-25.27	20230303	113000	9.12	20230817	0.46	N	011780	5000	1523 억	5588366	N	N	206	N	N
65	20240110	130253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123700	-400	5	-0.32	3686221700	29648	76.16	124100	126400	123500	161300	86900	124100	124332.90	19.58	99	-3699	127433	125766	124733	123066	122033	125250	122550	1523	37200	5000	91830	100	1	28547679	35313	3.99	0.70	12	0.10	31017.00	175944.00	165000	20230303	-25.03	113000	20230817	9.47	132400	-6.57	20240102	123500	0.16	20240110	165000	-25.03	20230303	113000	9.47	20230817	0.46	N	011780	5000	1523 억	5588366	N	N	206	N	N
66	20240110	120253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123900	-200	5	-0.16	2921578500	23470	60.29	124100	126400	123800	161300	86900	124100	124481.40	19.58	99	-1287	127433	125766	124733	123066	122033	125250	122550	1523	37200	5000	91830	100	1	28547679	35371	3.99	0.70	12	0.08	31017.00	175944.00	165000	20230303	-24.91	113000	20230817	9.65	132400	-6.42	20240102	123700	0.16	20240109	165000	-24.91	20230303	113000	9.65	20230817	0.46	N	011780	5000	1523 억	5588366	N	N	206	N	N
67	20240110	110253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124000	-100	5	-0.08	2351999200	18873	48.48	124100	126400	123800	161300	86900	124100	124622.43	19.58	99	174	127433	125766	124733	123066	122033	125250	122550	1523	37200	5000	91830	100	1	28547679	35399	4.00	0.70	12	0.07	31017.00	175944.00	165000	20230303	-24.85	113000	20230817	9.73	132400	-6.34	20240102	123700	0.24	20240109	165000	-24.85	20230303	113000	9.73	20230817	0.46	N	011780	5000	1523 억	5588366	N	N	206	N	N
68	20240110	100253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124200	100	2	0.08	1545425400	12369	31.77	124100	126400	124100	161300	86900	124100	124943.44	19.58	99	1282	127433	125766	124733	123066	122033	125250	122550	1523	37200	5000	91830	100	1	28547679	35456	4.00	0.71	12	0.04	31017.00	175944.00	165000	20230303	-24.73	113000	20230817	9.91	132400	-6.19	20240102	123700	0.40	20240109	165000	-24.73	20230303	113000	9.91	20230817	0.46	N	011780	5000	1523 억	5588366	N	N	206	N	N
69	20240110	090253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124600	500	2	0.40	20356200	164	0.42	124100	124600	124100	161300	86900	124100	124123.17	19.58	99	-18	127433	125766	124733	123066	122033	125250	122550	1523	37200	5000	91830	100	1	28547679	35570	4.02	0.71	12	0.00	31017.00	175944.00	165000	20230303	-24.48	113000	20230817	10.27	132400	-5.89	20240102	123700	0.73	20240109	165000	-24.48	20230303	113000	10.27	20230817	0.46	N	011780	5000	1523 억	5588366	N	N	206	N	N
70	20240109	160252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124100	100	2	0.08	4832761100	38887	86.07	125100	126400	123700	161200	86800	124000	124277.25	19.57	-19002	-3314	128533	126266	125133	122866	121733	125700	122300	1523	37200	5000	91760	100	1	28547679	35428	4.00	0.71	12	0.14	31017.00	175944.00	165000	20230303	-24.79	113000	20230817	9.82	132400	-6.27	20240102	123700	0.32	20240109	165000	-24.79	20230303	113000	9.82	20230817	0.46	N	011780	5000	1523 억	5587053	N	N	206	N	N
71	20240109	150253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124400	400	2	0.32	4424154800	35595	78.79	125100	126400	123700	161200	86800	124000	124291.47	19.57	-19002	-1983	128533	126266	125133	122866	121733	125700	122300	1523	37200	5000	91760	100	1	28547679	35513	4.01	0.71	12	0.12	31017.00	175944.00	165000	20230303	-24.61	113000	20230817	10.09	132400	-6.04	20240102	123700	0.57	20240109	165000	-24.61	20230303	113000	10.09	20230817	0.46	N	011780	5000	1523 억	5587053	N	N	104	N	N
72	20240109	140252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124000	0	3	0.00	3694757700	29715	65.77	125100	126400	123700	161200	86800	124000	124339.82	19.57	-19002	-1450	128533	126266	125133	122866	121733	125700	122300	1523	37200	5000	91760	100	1	28547679	35399	4.00	0.70	12	0.10	31017.00	175944.00	165000	20230303	-24.85	113000	20230817	9.73	132400	-6.34	20240102	123700	0.24	20240109	165000	-24.85	20230303	113000	9.73	20230817	0.46	N	011780	5000	1523 억	5587053	N	N	104	N	N
73	20240109	130252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124000	0	3	0.00	3250180000	26131	57.84	125100	126400	123700	161200	86800	124000	124380.24	19.57	-19002	-1337	128533	126266	125133	122866	121733	125700	122300	1523	37200	5000	91760	100	1	28547679	35399	4.00	0.70	12	0.09	31017.00	175944.00	165000	20230303	-24.85	113000	20230817	9.73	132400	-6.34	20240102	123700	0.24	20240109	165000	-24.85	20230303	113000	9.73	20230817	0.46	N	011780	5000	1523 억	5587053	N	N	104	N	N
74	20240109	120254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123900	-100	5	-0.08	2722373000	21876	48.42	125100	126400	123700	161200	86800	124000	124445.65	19.57	-19002	-2477	128533	126266	125133	122866	121733	125700	122300	1523	37200	5000	91760	100	1	28547679	35371	3.99	0.70	12	0.08	31017.00	175944.00	165000	20230303	-24.91	113000	20230817	9.65	132400	-6.42	20240102	123700	0.16	20240109	165000	-24.91	20230303	113000	9.65	20230817	0.46	N	011780	5000	1523 억	5587053	N	N	104	N	N
75	20240109	110252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123800	-200	5	-0.16	1905679800	15290	33.84	125100	126400	123700	161200	86800	124000	124635.70	19.57	-19002	-4877	128533	126266	125133	122866	121733	125700	122300	1523	37200	5000	91760	100	1	28547679	35342	3.99	0.70	12	0.05	31017.00	175944.00	165000	20230303	-24.97	113000	20230817	9.56	132400	-6.50	20240102	123700	0.08	20240109	165000	-24.97	20230303	113000	9.56	20230817	0.46	N	011780	5000	1523 억	5587053	N	N	104	N	N
76	20240109	100252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124400	400	2	0.32	1467068500	11758	26.03	125100	126400	123700	161200	86800	124000	124771.94	19.57	-19002	-4029	128533	126266	125133	122866	121733	125700	122300	1523	37200	5000	91760	100	1	28547679	35513	4.01	0.71	12	0.04	31017.00	175944.00	165000	20230303	-24.61	113000	20230817	10.09	132400	-6.04	20240102	123700	0.57	20240109	165000	-24.61	20230303	113000	10.09	20230817	0.46	N	011780	5000	1523 억	5587053	N	N	104	N	N
77	20240109	090252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	125200	1200	2	0.97	240418300	1918	4.25	125100	126400	125100	161200	86800	124000	125348.44	19.57	-19002	920	128533	126266	125133	122866	121733	125700	122300	1523	37200	5000	91760	100	1	28547679	35742	4.04	0.71	12	0.01	31017.00	175944.00	165000	20230303	-24.12	113000	20230817	10.80	132400	-5.44	20240102	124000	0.97	20240108	165000	-24.12	20230303	113000	10.80	20230817	0.46	N	011780	5000	1523 억	5587053	N	N	104	N	N
78	20240108	160252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124000	-2000	5	-1.59	5610742000	44996	87.13	126000	127400	124000	163800	88200	126000	124696.45	19.65	-4391	-10957	129133	127566	126533	124966	123933	128350	125750	1523	37800	5000	93240	100	1	28547679	35399	4.00	0.70	12	0.16	31017.00	175944.00	165000	20230303	-24.85	113000	20230817	9.73	132400	-6.34	20240102	124000	0.00	20240108	165000	-24.85	20230303	113000	9.73	20230817	0.46	N	011780	5000	1523 억	5610807	N	N	104	N	N
79	20240108	150253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124100	-1900	5	-1.51	4917258000	39405	76.30	126000	127400	124000	163800	88200	126000	124787.67	19.65	-4391	-9902	129133	127566	126533	124966	123933	128350	125750	1523	37800	5000	93240	100	1	28547679	35428	4.00	0.71	12	0.14	31017.00	175944.00	165000	20230303	-24.79	113000	20230817	9.82	132400	-6.27	20240102	124000	0.08	20240108	165000	-24.79	20230303	113000	9.82	20230817	0.46	N	011780	5000	1523 억	5610807	N	N	170	N	N
80	20240108	140252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124200	-1800	5	-1.43	4281268100	34281	66.38	126000	127400	124100	163800	88200	126000	124887.49	19.65	-4391	-9297	129133	127566	126533	124966	123933	128350	125750	1523	37800	5000	93240	100	1	28547679	35456	4.00	0.71	12	0.12	31017.00	175944.00	165000	20230303	-24.73	113000	20230817	9.91	132400	-6.19	20240102	124100	0.08	20240108	165000	-24.73	20230303	113000	9.91	20230817	0.46	N	011780	5000	1523 억	5610807	N	N	170	N	N
81	20240108	130251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124200	-1800	5	-1.43	3622883100	28979	56.11	126000	127400	124200	163800	88200	126000	125017.53	19.65	-4391	-8673	129133	127566	126533	124966	123933	128350	125750	1523	37800	5000	93240	100	1	28547679	35456	4.00	0.71	12	0.10	31017.00	175944.00	165000	20230303	-24.73	113000	20230817	9.91	132400	-6.19	20240102	124200	0.00	20240108	165000	-24.73	20230303	113000	9.91	20230817	0.46	N	011780	5000	1523 억	5610807	N	N	170	N	N
82	20240108	120253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124400	-1600	5	-1.27	2921107400	23334	45.18	126000	127400	124200	163800	88200	126000	125186.74	19.65	-4391	-8438	129133	127566	126533	124966	123933	128350	125750	1523	37800	5000	93240	100	1	28547679	35513	4.01	0.71	12	0.08	31017.00	175944.00	165000	20230303	-24.61	113000	20230817	10.09	132400	-6.04	20240102	124200	0.16	20240108	165000	-24.61	20230303	113000	10.09	20230817	0.46	N	011780	5000	1523 억	5610807	N	N	170	N	N
83	20240108	110253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124600	-1400	5	-1.11	2266459000	18072	34.99	126000	127400	124600	163800	88200	126000	125412.74	19.65	-4391	-7636	129133	127566	126533	124966	123933	128350	125750	1523	37800	5000	93240	100	1	28547679	35570	4.02	0.71	12	0.06	31017.00	175944.00	165000	20230303	-24.48	113000	20230817	10.27	132400	-5.89	20240102	124600	0.00	20240108	165000	-24.48	20230303	113000	10.27	20230817	0.46	N	011780	5000	1523 억	5610807	N	N	170	N	N
84	20240108	100254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	125300	-700	5	-0.56	1010403400	8034	15.56	126000	127400	125100	163800	88200	126000	125765.92	19.65	-4391	-2289	129133	127566	126533	124966	123933	128350	125750	1523	37800	5000	93240	100	1	28547679	35770	4.04	0.71	12	0.03	31017.00	175944.00	165000	20230303	-24.06	113000	20230817	10.88	132400	-5.36	20240102	125100	0.16	20240108	165000	-24.06	20230303	113000	10.88	20230817	0.46	N	011780	5000	1523 억	5610807	N	N	170	N	N
85	20240108	090252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	126000	0	3	0.00	51793600	411	0.80	126000	126300	126000	163800	88200	126000	126018.49	19.65	-4391	35	129133	127566	126533	124966	123933	128350	125750	1523	37800	5000	93240	100	1	28547679	35970	4.06	0.72	12	0.00	31017.00	175944.00	165000	20230303	-23.64	113000	20230817	11.50	132400	-4.83	20240102	125500	0.40	20240105	165000	-23.64	20230303	113000	11.50	20230817	0.46	N	011780	5000	1523 억	5610807	N	N	170	N	N
86	20240105	160252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	126000	-400	5	-0.32	6513440900	51507	96.64	125900	128100	125500	164300	88500	126400	126457.86	19.56	-1788	-12088	129333	127866	126933	125466	124533	127400	125000	1523	37900	5000	93530	100	1	28547679	35970	4.06	0.72	12	0.18	31017.00	175944.00	165000	20230303	-23.64	113000	20230817	11.50	132400	-4.83	20240102	125500	0.40	20240105	165000	-23.64	20230303	113000	11.50	20230817	0.45	N	011780	5000	1523 억	5584878	N	N	170	N	N
87	20240105	150252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	125600	-800	5	-0.63	5926997900	46849	87.90	125900	128100	125500	164300	88500	126400	126512.80	19.56	-1788	-10568	129333	127866	126933	125466	124533	127400	125000	1523	37900	5000	93530	100	1	28547679	35856	4.05	0.71	12	0.16	31017.00	175944.00	165000	20230303	-23.88	113000	20230817	11.15	132400	-5.14	20240102	125500	0.08	20240105	165000	-23.88	20230303	113000	11.15	20230817	0.45	N	011780	5000	1523 억	5584878	N	N	248	N	N
88	20240105	140252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	125700	-700	5	-0.55	4801204100	37888	71.09	125900	128100	125600	164300	88500	126400	126720.98	19.56	-1788	-9444	129333	127866	126933	125466	124533	127400	125000	1523	37900	5000	93530	100	1	28547679	35884	4.05	0.71	12	0.13	31017.00	175944.00	165000	20230303	-23.82	113000	20230817	11.24	132400	-5.06	20240102	125600	0.08	20240105	165000	-23.82	20230303	113000	11.24	20230817	0.45	N	011780	5000	1523 억	5584878	N	N	248	N	N
89	20240105	130252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	126200	-200	5	-0.16	3801240800	29939	56.17	125900	128100	125900	164300	88500	126400	126966.21	19.56	-1788	-7057	129333	127866	126933	125466	124533	127400	125000	1523	37900	5000	93530	100	1	28547679	36027	4.07	0.72	12	0.10	31017.00	175944.00	165000	20230303	-23.52	113000	20230817	11.68	132400	-4.68	20240102	125900	0.24	20240105	165000	-23.52	20230303	113000	11.68	20230817	0.45	N	011780	5000	1523 억	5584878	N	N	248	N	N
90	20240105	120252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	126800	400	2	0.32	2987543800	23513	44.12	125900	128100	125900	164300	88500	126400	127059.26	19.56	-1788	-5309	129333	127866	126933	125466	124533	127400	125000	1523	37900	5000	93530	100	1	28547679	36198	4.09	0.72	12	0.08	31017.00	175944.00	165000	20230303	-23.15	113000	20230817	12.21	132400	-4.23	20240102	125900	0.71	20240105	165000	-23.15	20230303	113000	12.21	20230817	0.45	N	011780	5000	1523 억	5584878	N	N	248	N	N
91	20240105	110251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	126600	200	2	0.16	2209325600	17377	32.60	125900	128100	125900	164300	88500	126400	127140.84	19.56	-1788	-5431	129333	127866	126933	125466	124533	127400	125000	1523	37900	5000	93530	100	1	28547679	36141	4.08	0.72	12	0.06	31017.00	175944.00	165000	20230303	-23.27	113000	20230817	12.04	132400	-4.38	20240102	125900	0.56	20240105	165000	-23.27	20230303	113000	12.04	20230817	0.45	N	011780	5000	1523 억	5584878	N	N	248	N	N
92	20240105	100252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	127700	1300	2	1.03	1205882600	9479	17.79	125900	128100	125900	164300	88500	126400	127216.31	19.56	-1788	-2445	129333	127866	126933	125466	124533	127400	125000	1523	37900	5000	93530	100	1	28547679	36455	4.12	0.73	12	0.03	31017.00	175944.00	165000	20230303	-22.61	113000	20230817	13.01	132400	-3.55	20240102	125900	1.43	20240105	165000	-22.61	20230303	113000	13.01	20230817	0.45	N	011780	5000	1523 억	5584878	N	N	248	N	N
93	20240105	090252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	126600	200	2	0.16	151977200	1203	2.26	125900	127500	125900	164300	88500	126400	126331.78	19.56	-1788	-287	129333	127866	126933	125466	124533	127400	125000	1523	37900	5000	93530	100	1	28547679	36141	4.08	0.72	12	0.00	31017.00	175944.00	165000	20230303	-23.27	113000	20230817	12.04	132400	-4.38	20240102	125900	0.56	20240105	165000	-23.27	20230303	113000	12.04	20230817	0.45	N	011780	5000	1523 억	5584878	N	N	248	N	N
94	20240104	160250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	126400	-2000	5	-1.56	6732502900	53206	137.16	128000	128400	126000	166900	89900	128400	126536.55	19.55	-1220	-8411	130933	129666	129033	127766	127133	129350	127450	1523	38500	5000	95010	100	1	28547679	36084	4.08	0.72	12	0.19	31017.00	175944.00	165000	20230303	-23.39	113000	20230817	11.86	132400	-4.53	20240102	126000	0.32	20240104	165000	-23.39	20230303	113000	11.86	20230817	0.44	N	011780	5000	1523 억	5580790	N	N	248	N	N
95	20240104	150251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	126100	-2300	5	-1.79	6241814300	49322	127.14	128000	128400	126000	166900	89900	128400	126552.34	19.55	-1220	-7636	130933	129666	129033	127766	127133	129350	127450	1523	38500	5000	95010	100	1	28547679	35999	4.07	0.72	12	0.17	31017.00	175944.00	165000	20230303	-23.58	113000	20230817	11.59	132400	-4.76	20240102	126000	0.08	20240104	165000	-23.58	20230303	113000	11.59	20230817	0.44	N	011780	5000	1523 억	5580790	N	N	666	N	N
96	20240104	140251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	126200	-2200	5	-1.71	4952727800	39099	100.79	128000	128400	126100	166900	89900	128400	126671.47	19.55	-1220	-7547	130933	129666	129033	127766	127133	129350	127450	1523	38500	5000	95010	100	1	28547679	36027	4.07	0.72	12	0.14	31017.00	175944.00	165000	20230303	-23.52	113000	20230817	11.68	132400	-4.68	20240102	126100	0.08	20240104	165000	-23.52	20230303	113000	11.68	20230817	0.44	N	011780	5000	1523 억	5580790	N	N	666	N	N
97	20240104	130251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	126200	-2200	5	-1.71	3907809300	30819	79.45	128000	128400	126100	166900	89900	128400	126798.71	19.55	-1220	-8857	130933	129666	129033	127766	127133	129350	127450	1523	38500	5000	95010	100	1	28547679	36027	4.07	0.72	12	0.11	31017.00	175944.00	165000	20230303	-23.52	113000	20230817	11.68	132400	-4.68	20240102	126100	0.08	20240104	165000	-23.52	20230303	113000	11.68	20230817	0.44	N	011780	5000	1523 억	5580790	N	N	666	N	N
98	20240104	120251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	126400	-2000	5	-1.56	3228723300	25442	65.59	128000	128400	126100	166900	89900	128400	126905.25	19.55	-1220	-7798	130933	129666	129033	127766	127133	129350	127450	1523	38500	5000	95010	100	1	28547679	36084	4.08	0.72	12	0.09	31017.00	175944.00	165000	20230303	-23.39	113000	20230817	11.86	132400	-4.53	20240102	126100	0.24	20240104	165000	-23.39	20230303	113000	11.86	20230817	0.44	N	011780	5000	1523 억	5580790	N	N	666	N	N
99	20240104	110250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	126300	-2100	5	-1.64	2523057000	19855	51.18	128000	128400	126100	166900	89900	128400	127074.14	19.55	-1220	-8245	130933	129666	129033	127766	127133	129350	127450	1523	38500	5000	95010	100	1	28547679	36056	4.07	0.72	12	0.07	31017.00	175944.00	165000	20230303	-23.45	113000	20230817	11.77	132400	-4.61	20240102	126100	0.16	20240104	165000	-23.45	20230303	113000	11.77	20230817	0.44	N	011780	5000	1523 억	5580790	N	N	666	N	N
100	20240104	100250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	127400	-1000	5	-0.78	1221126000	9587	24.71	128000	128400	127000	166900	89900	128400	127373.11	19.55	-1220	-3752	130933	129666	129033	127766	127133	129350	127450	1523	38500	5000	95010	100	1	28547679	36370	4.11	0.72	12	0.03	31017.00	175944.00	165000	20230303	-22.79	113000	20230817	12.74	132400	-3.78	20240102	127000	0.31	20240104	165000	-22.79	20230303	113000	12.74	20230817	0.44	N	011780	5000	1523 억	5580790	N	N	666	N	N
101	20240104	090251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	127300	-1100	5	-0.86	161790000	1268	3.27	128000	128400	127200	166900	89900	128400	127594.64	19.55	-1220	-729	130933	129666	129033	127766	127133	129350	127450	1523	38500	5000	95010	100	1	28547679	36341	4.10	0.72	12	0.00	31017.00	175944.00	165000	20230303	-22.85	113000	20230817	12.65	132400	-3.85	20240102	127200	0.08	20240104	165000	-22.85	20230303	113000	12.65	20230817	0.44	N	011780	5000	1523 억	5580790	N	N	666	N	N
102	20240103	160250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	128400	-900	5	-0.70	4992809900	38659	59.09	128700	130300	128400	168000	90600	129300	129150.10	19.57	60	-4218	133966	131632	130066	127732	126166	130850	126950	1523	38700	5000	95680	100	1	28547679	36655	4.14	0.73	12	0.14	31017.00	175944.00	165000	20230303	-22.18	113000	20230817	13.63	132400	-3.02	20240102	128400	0.00	20240103	165000	-22.18	20230303	113000	13.63	20230817	0.45	N	011780	5000	1523 억	5585759	N	N	666	N	N
103	20240103	150250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	128900	-400	5	-0.31	4186102300	32385	49.50	128700	130300	128700	168000	90600	129300	129260.53	19.57	60	-2459	133966	131632	130066	127732	126166	130850	126950	1523	38700	5000	95680	100	1	28547679	36798	4.16	0.73	12	0.11	31017.00	175944.00	165000	20230303	-21.88	113000	20230817	14.07	132400	-2.64	20240102	128500	0.31	20240102	165000	-21.88	20230303	113000	14.07	20230817	0.45	N	011780	5000	1523 억	5585759	N	N	514	N	N
104	20240103	140248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	129000	-300	5	-0.23	3795862400	29358	44.87	128700	130300	128700	168000	90600	129300	129295.67	19.57	60	-2015	133966	131632	130066	127732	126166	130850	126950	1523	38700	5000	95680	100	1	28547679	36827	4.16	0.73	12	0.10	31017.00	175944.00	165000	20230303	-21.82	113000	20230817	14.16	132400	-2.57	20240102	128500	0.39	20240102	165000	-21.82	20230303	113000	14.16	20230817	0.45	N	011780	5000	1523 억	5585759	N	N	514	N	N
105	20240103	130250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	129100	-200	5	-0.15	3275068000	25320	38.70	128700	130300	128700	168000	90600	129300	129347.08	19.57	60	-1462	133966	131632	130066	127732	126166	130850	126950	1523	38700	5000	95680	100	1	28547679	36855	4.16	0.73	12	0.09	31017.00	175944.00	165000	20230303	-21.76	113000	20230817	14.25	132400	-2.49	20240102	128500	0.47	20240102	165000	-21.76	20230303	113000	14.25	20230817	0.45	N	011780	5000	1523 억	5585759	N	N	514	N	N
106	20240103	120252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	129500	200	2	0.15	2778939900	21476	32.82	128700	130300	128700	168000	90600	129300	129397.46	19.57	60	-894	133966	131632	130066	127732	126166	130850	126950	1523	38700	5000	95680	100	1	28547679	36969	4.18	0.74	12	0.08	31017.00	175944.00	165000	20230303	-21.52	113000	20230817	14.60	132400	-2.19	20240102	128500	0.78	20240102	165000	-21.52	20230303	113000	14.60	20230817	0.45	N	011780	5000	1523 억	5585759	N	N	514	N	N
107	20240103	110250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	129900	600	2	0.46	2213160500	17101	26.14	128700	130300	128700	168000	90600	129300	129417.02	19.57	60	-405	133966	131632	130066	127732	126166	130850	126950	1523	38700	5000	95680	100	1	28547679	37083	4.19	0.74	12	0.06	31017.00	175944.00	165000	20230303	-21.27	113000	20230817	14.96	132400	-1.89	20240102	128500	1.09	20240102	165000	-21.27	20230303	113000	14.96	20230817	0.45	N	011780	5000	1523 억	5585759	N	N	514	N	N
108	20240103	100249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	130000	700	2	0.54	1112904100	8590	13.13	128700	130300	128700	168000	90600	129300	129558.10	19.57	60	-1190	133966	131632	130066	127732	126166	130850	126950	1523	38700	5000	95680	100	1	28547679	37112	4.19	0.74	12	0.03	31017.00	175944.00	165000	20230303	-21.21	113000	20230817	15.04	132400	-1.81	20240102	128500	1.17	20240102	165000	-21.21	20230303	113000	15.04	20230817	0.45	N	011780	5000	1523 억	5585759	N	N	514	N	N
109	20240103	090250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	129000	-300	5	-0.23	93365400	725	1.11	128700	129300	128700	168000	90600	129300	128779.86	19.57	60	-353	133966	131632	130066	127732	126166	130850	126950	1523	38700	5000	95680	100	1	28547679	36827	4.16	0.73	12	0.00	31017.00	175944.00	165000	20230303	-21.82	113000	20230817	14.16	132400	-2.57	20240102	128500	0.39	20240102	165000	-21.82	20230303	113000	14.16	20230817	0.45	N	011780	5000	1523 억	5585759	N	N	514	N	N
110	20240102	160249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	129300	-3600	5	-2.71	8441184500	65131	119.47	131100	132400	128500	172700	93100	132900	129603.42	19.59	-36	-6131	134833	133866	131933	130966	129033	134350	131450	1523	39800	5000	98340	100	1	28547679	36912	4.17	0.73	12	0.23	31017.00	175944.00	165000	20230303	-21.64	113000	20230817	14.42	132400	-2.34	20240102	128500	0.62	20240102	165000	-21.64	20230303	113000	14.42	20230817	0.41	N	011780	5000	1523 억	5593564	N	N	514	N	N
111	20240102	150249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	130000	-2900	5	-2.18	7271209800	56080	102.87	131100	132400	128500	172700	93100	132900	129657.81	19.59	-36	-7498	134833	133866	131933	130966	129033	134350	131450	1523	39800	5000	98340	100	1	28547679	37112	4.19	0.74	12	0.20	31017.00	175944.00	165000	20230303	-21.21	113000	20230817	15.04	132400	-1.81	20240102	128500	1.17	20240102	165000	-21.21	20230303	113000	15.04	20230817	0.41	N	011780	5000	1523 억	5593564	N	N	186	N	N
112	20240102	140250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	128700	-4200	5	-3.16	5647767500	43525	79.84	131100	132400	128500	172700	93100	132900	129759.16	19.59	-36	-12188	134833	133866	131933	130966	129033	134350	131450	1523	39800	5000	98340	100	1	28547679	36741	4.15	0.73	12	0.15	31017.00	175944.00	165000	20230303	-22.00	113000	20230817	13.89	132400	-2.79	20240102	128500	0.16	20240102	165000	-22.00	20230303	113000	13.89	20230817	0.41	N	011780	5000	1523 억	5593564	N	N	186	N	N
113	20240102	130249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	128900	-4000	5	-3.01	4144954300	31848	58.42	131100	132400	128900	172700	93100	132900	130148.02	19.59	-36	-11904	134833	133866	131933	130966	129033	134350	131450	1523	39800	5000	98340	100	1	28547679	36798	4.16	0.73	12	0.11	31017.00	175944.00	165000	20230303	-21.88	113000	20230817	14.07	132400	-2.64	20240102	128900	0.00	20240102	165000	-21.88	20230303	113000	14.07	20230817	0.41	N	011780	5000	1523 억	5593564	N	N	186	N	N
114	20240102	120249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	129200	-3700	5	-2.78	3380846500	25927	47.56	131100	132400	129100	172700	93100	132900	130398.68	19.59	-36	-8904	134833	133866	131933	130966	129033	134350	131450	1523	39800	5000	98340	100	1	28547679	36884	4.17	0.73	12	0.09	31017.00	175944.00	165000	20230303	-21.70	113000	20230817	14.34	132400	-2.42	20240102	129100	0.08	20240102	165000	-21.70	20230303	113000	14.34	20230817	0.41	N	011780	5000	1523 억	5593564	N	N	186	N	N
115	20240102	110249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	130400	-2500	5	-1.88	1947573100	14889	27.31	131100	132400	130100	172700	93100	132900	130806.17	19.59	-36	-1581	134833	133866	131933	130966	129033	134350	131450	1523	39800	5000	98340	100	1	28547679	37226	4.20	0.74	12	0.05	31017.00	175944.00	165000	20230303	-20.97	113000	20230817	15.40	132400	-1.51	20240102	130100	0.23	20240102	165000	-20.97	20230303	113000	15.40	20230817	0.41	N	011780	5000	1523 억	5593564	N	N	186	N	N
116	20240102	100245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	131500	-1400	5	-1.05	174246000	1328	2.44	131100	132400	131100	172700	93100	132900	131209.34	19.59	-36	-803	134833	133866	131933	130966	129033	134350	131450	1523	39800	5000	98340	100	1	28547679	37540	4.24	0.75	12	0.00	31017.00	175944.00	165000	20230303	-20.30	113000	20230817	16.37	132400	-0.68	20240102	131100	0.31	20240102	165000	-20.30	20230303	113000	16.37	20230817	0.41	N	011780	5000	1523 억	5593564	N	N	186	N	N
117	20240102	090244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	132900	0	3	0.00	0	0	0.00	0	0	0	172700	93100	132900	0.00	19.59	-36	0	134833	133866	131933	130966	129033	134350	131450	1523	39800	5000	98340	100	1	28547679	37940	4.28	0.76	12	0.00	31017.00	175944.00	165000	20230303	-19.45	113000	20230817	17.61	0	0.00	0	0	0.00	0	165000	-19.45	20230303	113000	17.61	20230817	0.41	N	011780	5000	1523 억	5593564	N	N	186	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History