KissMeData/011170/price/prices-20240101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	120256	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	118400	1800	2	1.54	4954237000	42179	42.53	117200	119000	116300	151500	81700	116600	117457.43	25.36	0	-5991	121933	119266	117633	114966	113333	118450	114150	2139	34900	5000	88610	100	1	42775419	50646	68.48	0.29	12	0.10	1729.00	405440.00	194300	20230222	-39.06	116000	20240122	2.07	154000	-23.12	20240102	116000	2.07	20240122	194300	-39.06	20230222	116000	2.07	20240122	0.42	N	011170	5000	2138 억	10848249	N	N	30	N	N
3	20240123	110255	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	117900	1300	2	1.11	3882358000	33126	33.40	117200	118100	116300	151500	81700	116600	117199.72	25.36	0	-5921	121933	119266	117633	114966	113333	118450	114150	2139	34900	5000	88610	100	1	42775419	50432	68.19	0.29	12	0.08	1729.00	405440.00	194300	20230222	-39.32	116000	20240122	1.64	154000	-23.44	20240102	116000	1.64	20240122	194300	-39.32	20230222	116000	1.64	20240122	0.42	N	011170	5000	2138 억	10848249	N	N	30	N	N
4	20240123	100255	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	117300	700	2	0.60	2849469000	24342	24.55	117200	118100	116300	151500	81700	116600	117059.77	25.36	0	-4314	121933	119266	117633	114966	113333	118450	114150	2139	34900	5000	88610	100	1	42775419	50176	67.84	0.29	12	0.06	1729.00	405440.00	194300	20230222	-39.63	116000	20240122	1.12	154000	-23.83	20240102	116000	1.12	20240122	194300	-39.63	20230222	116000	1.12	20240122	0.42	N	011170	5000	2138 억	10848249	N	N	30	N	N
5	20240123	090255	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	116900	300	2	0.26	242719100	2074	2.09	117200	117300	116600	151500	81700	116600	117029.46	25.36	0	713	121933	119266	117633	114966	113333	118450	114150	2139	34900	5000	88610	100	1	42775419	50004	67.61	0.29	12	0.00	1729.00	405440.00	194300	20230222	-39.84	116000	20240122	0.78	154000	-24.09	20240102	116000	0.78	20240122	194300	-39.84	20230222	116000	0.78	20240122	0.42	N	011170	5000	2138 억	10848249	N	N	30	N	N
6	20240119	160253	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	119100	-3200	5	-2.62	18793843200	156224	124.01	124600	124600	118200	158900	85700	122300	120301.71	25.32	0	-14542	125566	123932	122966	121332	120366	123450	120850	2139	36600	5000	92940	100	1	42775419	50946	68.88	0.29	12	0.37	1729.00	405440.00	194300	20230222	-38.70	118200	20240119	0.76	154000	-22.66	20240102	118200	0.76	20240119	194300	-38.70	20230222	118200	0.76	20240119	0.41	N	011170	5000	2138 억	10831840	N	N	132	N	N
7	20240119	150253	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	118500	-3800	5	-3.11	16691344400	138524	109.96	124600	124600	118200	158900	85700	122300	120494.23	25.32	0	-18623	125566	123932	122966	121332	120366	123450	120850	2139	36600	5000	92940	100	1	42775419	50689	68.54	0.29	12	0.32	1729.00	405440.00	194300	20230222	-39.01	118200	20240119	0.25	154000	-23.05	20240102	118200	0.25	20240119	194300	-39.01	20230222	118200	0.25	20240119	0.41	N	011170	5000	2138 억	10831840	N	N	27	N	N
8	20240119	140252	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	118900	-3400	5	-2.78	13156870100	108702	86.29	124600	124600	118600	158900	85700	122300	121036.12	25.32	0	-19329	125566	123932	122966	121332	120366	123450	120850	2139	36600	5000	92940	100	1	42775419	50860	68.77	0.29	12	0.25	1729.00	405440.00	194300	20230222	-38.81	118600	20240119	0.25	154000	-22.79	20240102	118600	0.25	20240119	194300	-38.81	20230222	118600	0.25	20240119	0.41	N	011170	5000	2138 억	10831840	N	N	27	N	N
9	20240119	130254	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	119900	-2400	5	-1.96	9991722100	82128	65.20	124600	124600	119800	158900	85700	122300	121660.35	25.32	0	-14565	125566	123932	122966	121332	120366	123450	120850	2139	36600	5000	92940	100	1	42775419	51288	69.35	0.30	12	0.19	1729.00	405440.00	194300	20230222	-38.29	119800	20240119	0.08	154000	-22.14	20240102	119800	0.08	20240119	194300	-38.29	20230222	119800	0.08	20240119	0.41	N	011170	5000	2138 억	10831840	N	N	27	N	N
10	20240119	120255	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	120100	-2200	5	-1.80	8368385400	68599	54.46	124600	124600	120000	158900	85700	122300	121989.90	25.32	0	-12420	125566	123932	122966	121332	120366	123450	120850	2139	36600	5000	92940	100	1	42775419	51373	69.46	0.30	12	0.16	1729.00	405440.00	194300	20230222	-38.19	120000	20240119	0.08	154000	-22.01	20240102	120000	0.08	20240119	194300	-38.19	20230222	120000	0.08	20240119	0.41	N	011170	5000	2138 억	10831840	N	N	27	N	N
11	20240119	110254	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	122000	-300	5	-0.25	5138194100	41922	33.28	124600	124600	121900	158900	85700	122300	122565.58	25.32	0	-9503	125566	123932	122966	121332	120366	123450	120850	2139	36600	5000	92940	100	1	42775419	52186	70.56	0.30	12	0.10	1729.00	405440.00	194300	20230222	-37.21	121900	20240119	0.08	154000	-20.78	20240102	121900	0.08	20240119	194300	-37.21	20230222	121900	0.08	20240119	0.41	N	011170	5000	2138 억	10831840	N	N	27	N	N
12	20240119	100257	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	123100	800	2	0.65	2966363200	24145	19.17	124600	124600	122000	158900	85700	122300	122856.23	25.32	0	-6423	125566	123932	122966	121332	120366	123450	120850	2139	36600	5000	92940	100	1	42775419	52657	71.20	0.30	12	0.06	1729.00	405440.00	194300	20230222	-36.64	122000	20240119	0.90	154000	-20.06	20240102	122000	0.90	20240119	194300	-36.64	20230222	122000	0.90	20240119	0.41	N	011170	5000	2138 억	10831840	N	N	27	N	N
13	20240119	090253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	123400	1100	2	0.90	500508000	4028	3.20	124600	124600	123100	158900	85700	122300	124257.69	25.32	0	476	125566	123932	122966	121332	120366	123450	120850	2139	36600	5000	92940	100	1	42775419	52785	71.37	0.30	12	0.01	1729.00	405440.00	194300	20230222	-36.49	122000	20240118	1.15	154000	-19.87	20240102	122000	1.15	20240118	194300	-36.49	20230222	122000	1.15	20240118	0.41	N	011170	5000	2138 억	10831840	N	N	27	N	N
14	20240118	160253	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	122300	-1600	5	-1.29	15396070500	125428	95.54	123000	124600	122000	161000	86800	123900	122748.62	25.21	0	-13686	131766	127832	125866	121932	119966	126850	120950	2139	37100	5000	94160	100	1	42775419	52314	70.73	0.30	12	0.29	1729.00	405440.00	194300	20230222	-37.06	122000	20240118	0.25	154000	-20.58	20240102	122000	0.25	20240118	194300	-37.06	20230222	122000	0.25	20240118	0.39	N	011170	5000	2138 억	10782848	N	N	27	N	N
15	20240118	150252	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	122200	-1700	5	-1.37	13555344500	110370	84.07	123000	124600	122000	161000	86800	123900	122817.29	25.21	0	-13158	131766	127832	125866	121932	119966	126850	120950	2139	37100	5000	94160	100	1	42775419	52272	70.68	0.30	12	0.26	1729.00	405440.00	194300	20230222	-37.11	122000	20240118	0.16	154000	-20.65	20240102	122000	0.16	20240118	194300	-37.11	20230222	122000	0.16	20240118	0.39	N	011170	5000	2138 억	10782848	N	N	118	N	N
16	20240118	140254	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	122100	-1800	5	-1.45	11445016600	93119	70.93	123000	124600	122100	161000	86800	123900	122907.43	25.21	0	-16054	131766	127832	125866	121932	119966	126850	120950	2139	37100	5000	94160	100	1	42775419	52229	70.62	0.30	12	0.22	1729.00	405440.00	194300	20230222	-37.16	122100	20240118	0.00	154000	-20.71	20240102	122100	0.00	20240118	194300	-37.16	20230222	122100	0.00	20240118	0.39	N	011170	5000	2138 억	10782848	N	N	118	N	N
17	20240118	130253	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	123000	-900	5	-0.73	8484577600	68948	52.52	123000	124600	122500	161000	86800	123900	123057.63	25.21	0	-6223	131766	127832	125866	121932	119966	126850	120950	2139	37100	5000	94160	100	1	42775419	52614	71.14	0.30	12	0.16	1729.00	405440.00	194300	20230222	-36.70	122500	20240118	0.41	154000	-20.13	20240102	122500	0.41	20240118	194300	-36.70	20230222	122500	0.41	20240118	0.39	N	011170	5000	2138 억	10782848	N	N	118	N	N
18	20240118	120254	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	122700	-1200	5	-0.97	7195333100	58475	44.54	123000	124600	122500	161000	86800	123900	123049.73	25.21	0	-7678	131766	127832	125866	121932	119966	126850	120950	2139	37100	5000	94160	100	1	42775419	52485	70.97	0.30	12	0.14	1729.00	405440.00	194300	20230222	-36.85	122500	20240118	0.16	154000	-20.32	20240102	122500	0.16	20240118	194300	-36.85	20230222	122500	0.16	20240118	0.39	N	011170	5000	2138 억	10782848	N	N	118	N	N
19	20240118	110254	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	122600	-1300	5	-1.05	5987557400	48634	37.04	123000	124600	122500	161000	86800	123900	123114.64	25.21	0	-6892	131766	127832	125866	121932	119966	126850	120950	2139	37100	5000	94160	100	1	42775419	52443	70.91	0.30	12	0.11	1729.00	405440.00	194300	20230222	-36.90	122500	20240118	0.08	154000	-20.39	20240102	122500	0.08	20240118	194300	-36.90	20230222	122500	0.08	20240118	0.39	N	011170	5000	2138 억	10782848	N	N	118	N	N
20	20240118	100253	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	123200	-700	5	-0.56	3313580500	26859	20.46	123000	124600	122700	161000	86800	123900	123369.47	25.21	0	-2690	131766	127832	125866	121932	119966	126850	120950	2139	37100	5000	94160	100	1	42775419	52699	71.26	0.30	12	0.06	1729.00	405440.00	194300	20230222	-36.59	122700	20240118	0.41	154000	-20.00	20240102	122700	0.41	20240118	194300	-36.59	20230222	122700	0.41	20240118	0.39	N	011170	5000	2138 억	10782848	N	N	118	N	N
21	20240118	090252	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	124300	400	2	0.32	580271600	4699	3.58	123000	124600	123000	161000	86800	123900	123488.32	25.21	0	1863	131766	127832	125866	121932	119966	126850	120950	2139	37100	5000	94160	100	1	42775419	53170	71.89	0.31	12	0.01	1729.00	405440.00	194300	20230222	-36.03	123000	20240118	1.06	154000	-19.29	20240102	123000	1.06	20240118	194300	-36.03	20230222	123000	1.06	20240118	0.39	N	011170	5000	2138 억	10782848	N	N	118	N	N
22	20240117	160252	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	123900	-4700	5	-3.65	16483587300	130983	126.06	128300	129800	123900	167100	90100	128600	125849.28	25.27	0	-9119	133000	130800	129700	127500	126400	130250	126950	2139	38500	5000	97730	100	1	42775419	52999	71.66	0.31	12	0.31	1729.00	405440.00	194300	20230222	-36.23	123900	20240117	0.00	154000	-19.55	20240102	123900	0.00	20240117	194300	-36.23	20230222	123900	0.00	20240117	0.38	N	011170	5000	2138 억	10810350	N	N	118	N	N
23	20240117	150254	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	124200	-4400	5	-3.42	15181025300	120481	115.95	128300	129800	124000	167100	90100	128600	126003.44	25.27	0	-8941	133000	130800	129700	127500	126400	130250	126950	2139	38500	5000	97730	100	1	42775419	53127	71.83	0.31	12	0.28	1729.00	405440.00	194300	20230222	-36.08	124000	20240117	0.16	154000	-19.35	20240102	124000	0.16	20240117	194300	-36.08	20230222	124000	0.16	20240117	0.38	N	011170	5000	2138 억	10810350	N	N	112	N	N
24	20240117	140252	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	124800	-3800	5	-2.95	10887077600	85958	82.73	128300	129800	124700	167100	90100	128600	126655.74	25.27	0	-12439	133000	130800	129700	127500	126400	130250	126950	2139	38500	5000	97730	100	1	42775419	53384	72.18	0.31	12	0.20	1729.00	405440.00	194300	20230222	-35.77	124700	20240117	0.08	154000	-18.96	20240102	124700	0.08	20240117	194300	-35.77	20230222	124700	0.08	20240117	0.38	N	011170	5000	2138 억	10810350	N	N	112	N	N
25	20240117	130252	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	126000	-2600	5	-2.02	7506363700	58981	56.76	128300	129800	126000	167100	90100	128600	127267.44	25.27	0	-9623	133000	130800	129700	127500	126400	130250	126950	2139	38500	5000	97730	100	1	42775419	53897	72.87	0.31	12	0.14	1729.00	405440.00	194300	20230222	-35.15	126000	20240117	0.00	154000	-18.18	20240102	126000	0.00	20240117	194300	-35.15	20230222	126000	0.00	20240117	0.38	N	011170	5000	2138 억	10810350	N	N	112	N	N
26	20240117	120253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	126500	-2100	5	-1.63	5715200500	44790	43.11	128300	129800	126400	167100	90100	128600	127599.88	25.27	0	-8043	133000	130800	129700	127500	126400	130250	126950	2139	38500	5000	97730	100	1	42775419	54111	73.16	0.31	12	0.10	1729.00	405440.00	194300	20230222	-34.89	126300	20230823	0.16	154000	-17.86	20240102	126400	0.08	20240117	194300	-34.89	20230222	126300	0.16	20230823	0.38	N	011170	5000	2138 억	10810350	N	N	112	N	N
27	20240117	110253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	127400	-1200	5	-0.93	4128808300	32286	31.07	128300	129800	126400	167100	90100	128600	127882.27	25.27	0	-3726	133000	130800	129700	127500	126400	130250	126950	2139	38500	5000	97730	100	1	42775419	54496	73.68	0.31	12	0.08	1729.00	405440.00	194300	20230222	-34.43	126300	20230823	0.87	154000	-17.27	20240102	126400	0.79	20240117	194300	-34.43	20230222	126300	0.87	20230823	0.38	N	011170	5000	2138 억	10810350	N	N	112	N	N
28	20240117	100252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	128100	-500	5	-0.39	3023606100	23641	22.75	128300	129800	126400	167100	90100	128600	127896.65	25.27	0	-3520	133000	130800	129700	127500	126400	130250	126950	2139	38500	5000	97730	100	1	42775419	54795	74.09	0.32	12	0.06	1729.00	405440.00	194300	20230222	-34.07	126300	20230823	1.43	154000	-16.82	20240102	126400	1.34	20240117	194300	-34.07	20230222	126300	1.43	20230823	0.38	N	011170	5000	2138 억	10810350	N	N	112	N	N
29	20240117	090252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	128100	-500	5	-0.39	331050100	2578	2.48	128300	128900	128000	167100	90100	128600	128413.39	25.27	0	-1390	133000	130800	129700	127500	126400	130250	126950	2139	38500	5000	97730	100	1	42775419	54795	74.09	0.32	12	0.01	1729.00	405440.00	194300	20230222	-34.07	126300	20230823	1.43	154000	-16.82	20240102	128000	0.08	20240117	194300	-34.07	20230222	126300	1.43	20230823	0.38	N	011170	5000	2138 억	10810350	N	N	112	N	N
30	20240116	160252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	128600	-3400	5	-2.58	13409301200	103428	111.77	130600	131900	128600	171600	92400	132000	129652.30	25.27	0	-20085	136533	134266	132733	130466	128933	133500	129700	2139	39600	5000	100320	100	1	42775419	55009	74.38	0.32	12	0.24	1729.00	405440.00	194300	20230222	-33.81	126300	20230823	1.82	154000	-16.49	20240102	128600	0.00	20240116	194300	-33.81	20230222	126300	1.82	20230823	0.36	N	011170	5000	2138 억	10811244	N	N	112	N	N
31	20240116	150252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	129000	-3000	5	-2.27	11826601100	91139	98.49	130600	131900	129000	171600	92400	132000	129764.44	25.27	0	-17719	136533	134266	132733	130466	128933	133500	129700	2139	39600	5000	100320	100	1	42775419	55180	74.61	0.32	12	0.21	1729.00	405440.00	194300	20230222	-33.61	126300	20230823	2.14	154000	-16.23	20240102	129000	0.00	20240116	194300	-33.61	20230222	126300	2.14	20230823	0.36	N	011170	5000	2138 억	10811244	N	N	102	N	N
32	20240116	140252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	129500	-2500	5	-1.89	9089498900	69963	75.61	130600	131900	129200	171600	92400	132000	129918.66	25.27	0	-17434	136533	134266	132733	130466	128933	133500	129700	2139	39600	5000	100320	100	1	42775419	55394	74.90	0.32	12	0.16	1729.00	405440.00	194300	20230222	-33.35	126300	20230823	2.53	154000	-15.91	20240102	129200	0.23	20240116	194300	-33.35	20230222	126300	2.53	20230823	0.36	N	011170	5000	2138 억	10811244	N	N	102	N	N
33	20240116	130252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	129900	-2100	5	-1.59	7614787900	58573	63.30	130600	131900	129300	171600	92400	132000	130005.09	25.27	0	-15690	136533	134266	132733	130466	128933	133500	129700	2139	39600	5000	100320	100	1	42775419	55565	75.13	0.32	12	0.14	1729.00	405440.00	194300	20230222	-33.14	126300	20230823	2.85	154000	-15.65	20240102	129300	0.46	20240116	194300	-33.14	20230222	126300	2.85	20230823	0.36	N	011170	5000	2138 억	10811244	N	N	102	N	N
34	20240116	120252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	129400	-2600	5	-1.97	6095267800	46851	50.63	130600	131900	129300	171600	92400	132000	130098.99	25.27	0	-13383	136533	134266	132733	130466	128933	133500	129700	2139	39600	5000	100320	100	1	42775419	55351	74.84	0.32	12	0.11	1729.00	405440.00	194300	20230222	-33.40	126300	20230823	2.45	154000	-15.97	20240102	129300	0.08	20240116	194300	-33.40	20230222	126300	2.45	20230823	0.36	N	011170	5000	2138 억	10811244	N	N	102	N	N
35	20240116	110251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	129800	-2200	5	-1.67	4021950700	30865	33.35	130600	131900	129600	171600	92400	132000	130307.81	25.27	0	-10643	136533	134266	132733	130466	128933	133500	129700	2139	39600	5000	100320	100	1	42775419	55522	75.07	0.32	12	0.07	1729.00	405440.00	194300	20230222	-33.20	126300	20230823	2.77	154000	-15.71	20240102	129600	0.15	20240116	194300	-33.20	20230222	126300	2.77	20230823	0.36	N	011170	5000	2138 억	10811244	N	N	102	N	N
36	20240116	100251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	129900	-2100	5	-1.59	2707092100	20744	22.42	130600	131900	129600	171600	92400	132000	130500.00	25.27	0	-7841	136533	134266	132733	130466	128933	133500	129700	2139	39600	5000	100320	100	1	42775419	55565	75.13	0.32	12	0.05	1729.00	405440.00	194300	20230222	-33.14	126300	20230823	2.85	154000	-15.65	20240102	129600	0.23	20240116	194300	-33.14	20230222	126300	2.85	20230823	0.36	N	011170	5000	2138 억	10811244	N	N	102	N	N
37	20240116	090250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	131700	-300	5	-0.23	387189700	2958	3.20	130600	131900	130600	171600	92400	132000	130895.77	25.27	0	-587	136533	134266	132733	130466	128933	133500	129700	2139	39600	5000	100320	100	1	42775419	56335	76.17	0.32	12	0.01	1729.00	405440.00	194300	20230222	-32.22	126300	20230823	4.28	154000	-14.48	20240102	130600	0.84	20240116	194300	-32.22	20230222	126300	4.28	20230823	0.36	N	011170	5000	2138 억	10811244	N	N	102	N	N
38	20240115	160251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	132000	-3100	5	-2.29	12246712700	92465	69.07	134100	135000	131200	175600	94600	135100	132448.14	25.28	-25907	-17421	140633	137866	135433	132666	130233	136650	131450	2139	40500	5000	102670	100	1	42775419	56464	76.34	0.33	12	0.22	1729.00	405440.00	194300	20230222	-32.06	126300	20230823	4.51	154000	-14.29	20240102	131200	0.61	20240115	194300	-32.06	20230222	126300	4.51	20230823	0.36	N	011170	5000	2138 억	10811735	N	N	102	N	N
39	20240115	150252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	132100	-3000	5	-2.22	11366727900	85799	64.09	134100	135000	131200	175600	94600	135100	132480.86	25.28	-25907	-17328	140633	137866	135433	132666	130233	136650	131450	2139	40500	5000	102670	100	1	42775419	56506	76.40	0.33	12	0.20	1729.00	405440.00	194300	20230222	-32.01	126300	20230823	4.59	154000	-14.22	20240102	131200	0.69	20240115	194300	-32.01	20230222	126300	4.59	20230823	0.36	N	011170	5000	2138 억	10811735	N	N	84	N	N
40	20240115	140253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	131700	-3400	5	-2.52	9411728700	70943	52.99	134100	135000	131200	175600	94600	135100	132666.03	25.28	-25907	-18678	140633	137866	135433	132666	130233	136650	131450	2139	40500	5000	102670	100	1	42775419	56335	76.17	0.32	12	0.17	1729.00	405440.00	194300	20230222	-32.22	126300	20230823	4.28	154000	-14.48	20240102	131200	0.38	20240115	194300	-32.22	20230222	126300	4.28	20230823	0.36	N	011170	5000	2138 억	10811735	N	N	84	N	N
41	20240115	130251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	132100	-3000	5	-2.22	6650285500	49975	37.33	134100	135000	132100	175600	94600	135100	133072.21	25.28	-25907	-10493	140633	137866	135433	132666	130233	136650	131450	2139	40500	5000	102670	100	1	42775419	56506	76.40	0.33	12	0.12	1729.00	405440.00	194300	20230222	-32.01	126300	20230823	4.59	154000	-14.22	20240102	132100	0.00	20240115	194300	-32.01	20230222	126300	4.59	20230823	0.36	N	011170	5000	2138 억	10811735	N	N	84	N	N
42	20240115	120251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	132200	-2900	5	-2.15	5793218200	43491	32.49	134100	135000	132100	175600	94600	135100	133204.95	25.28	-25907	-9426	140633	137866	135433	132666	130233	136650	131450	2139	40500	5000	102670	100	1	42775419	56549	76.46	0.33	12	0.10	1729.00	405440.00	194300	20230222	-31.96	126300	20230823	4.67	154000	-14.16	20240102	132100	0.08	20240115	194300	-31.96	20230222	126300	4.67	20230823	0.36	N	011170	5000	2138 억	10811735	N	N	84	N	N
43	20240115	110250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	132800	-2300	5	-1.70	4025959500	30146	22.52	134100	135000	132800	175600	94600	135100	133548.66	25.28	-25907	-5879	140633	137866	135433	132666	130233	136650	131450	2139	40500	5000	102670	100	1	42775419	56806	76.81	0.33	12	0.07	1729.00	405440.00	194300	20230222	-31.65	126300	20230823	5.15	154000	-13.77	20240102	132800	0.00	20240115	194300	-31.65	20230222	126300	5.15	20230823	0.36	N	011170	5000	2138 억	10811735	N	N	84	N	N
44	20240115	100250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134000	-1100	5	-0.81	2309614900	17257	12.89	134100	135000	133200	175600	94600	135100	133836.34	25.28	-25907	-1534	140633	137866	135433	132666	130233	136650	131450	2139	40500	5000	102670	100	1	42775419	57319	77.50	0.33	12	0.04	1729.00	405440.00	194300	20230222	-31.03	126300	20230823	6.10	154000	-12.99	20240102	133000	0.75	20240112	194300	-31.03	20230222	126300	6.10	20230823	0.36	N	011170	5000	2138 억	10811735	N	N	84	N	N
45	20240115	090251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134200	-900	5	-0.67	147369700	1097	0.82	134100	135000	134100	175600	94600	135100	134338.14	25.28	-25907	41	140633	137866	135433	132666	130233	136650	131450	2139	40500	5000	102670	100	1	42775419	57405	77.62	0.33	12	0.00	1729.00	405440.00	194300	20230222	-30.93	126300	20230823	6.25	154000	-12.86	20240102	133000	0.90	20240112	194300	-30.93	20230222	126300	6.25	20230823	0.36	N	011170	5000	2138 억	10811735	N	N	84	N	N
46	20240112	160250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	135100	-3100	5	-2.24	17988983200	133763	91.29	137600	138200	133000	179600	96800	138200	134482.89	25.34	-2571	-11391	141733	139966	138733	136966	135733	139350	136350	2139	41400	5000	105030	100	1	42775419	57790	78.14	0.33	12	0.31	1729.00	405440.00	194300	20230222	-30.47	126300	20230823	6.97	154000	-12.27	20240102	133000	1.58	20240112	194300	-30.47	20230222	126300	6.97	20230823	0.34	N	011170	5000	2138 억	10837624	N	N	84	N	N
47	20240112	150251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134700	-3500	5	-2.53	16374789800	121802	83.13	137600	138200	133000	179600	96800	138200	134437.77	25.34	-2571	-9544	141733	139966	138733	136966	135733	139350	136350	2139	41400	5000	105030	100	1	42775419	57618	77.91	0.33	12	0.28	1729.00	405440.00	194300	20230222	-30.67	126300	20230823	6.65	154000	-12.53	20240102	133000	1.28	20240112	194300	-30.67	20230222	126300	6.65	20230823	0.34	N	011170	5000	2138 억	10837624	N	N	101	N	N
48	20240112	140251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	133600	-4600	5	-3.33	12246545500	90886	62.03	137600	138200	133400	179600	96800	138200	134746.23	25.34	-2571	-12955	141733	139966	138733	136966	135733	139350	136350	2139	41400	5000	105030	100	1	42775419	57148	77.27	0.33	12	0.21	1729.00	405440.00	194300	20230222	-31.24	126300	20230823	5.78	154000	-13.25	20240102	133400	0.15	20240112	194300	-31.24	20230222	126300	5.78	20230823	0.34	N	011170	5000	2138 억	10837624	N	N	101	N	N
49	20240112	130249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134100	-4100	5	-2.97	10438212200	77374	52.81	137600	138200	133400	179600	96800	138200	134905.94	25.34	-2571	-14102	141733	139966	138733	136966	135733	139350	136350	2139	41400	5000	105030	100	1	42775419	57362	77.56	0.33	12	0.18	1729.00	405440.00	194300	20230222	-30.98	126300	20230823	6.18	154000	-12.92	20240102	133400	0.52	20240112	194300	-30.98	20230222	126300	6.18	20230823	0.34	N	011170	5000	2138 억	10837624	N	N	101	N	N
50	20240112	120250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134000	-4200	5	-3.04	8472932200	62698	42.79	137600	138200	134000	179600	96800	138200	135138.80	25.34	-2571	-14453	141733	139966	138733	136966	135733	139350	136350	2139	41400	5000	105030	100	1	42775419	57319	77.50	0.33	12	0.15	1729.00	405440.00	194300	20230222	-31.03	126300	20230823	6.10	154000	-12.99	20240102	134000	0.00	20240112	194300	-31.03	20230222	126300	6.10	20230823	0.34	N	011170	5000	2138 억	10837624	N	N	101	N	N
51	20240112	110249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134800	-3400	5	-2.46	5581256900	41198	28.12	137600	138200	134500	179600	96800	138200	135473.98	25.34	-2571	-10043	141733	139966	138733	136966	135733	139350	136350	2139	41400	5000	105030	100	1	42775419	57661	77.96	0.33	12	0.10	1729.00	405440.00	194300	20230222	-30.62	126300	20230823	6.73	154000	-12.47	20240102	134500	0.22	20240112	194300	-30.62	20230222	126300	6.73	20230823	0.34	N	011170	5000	2138 억	10837624	N	N	101	N	N
52	20240112	100250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134500	-3700	5	-2.68	3580657000	26384	18.01	137600	138200	134500	179600	96800	138200	135713.20	25.34	-2571	-9686	141733	139966	138733	136966	135733	139350	136350	2139	41400	5000	105030	100	1	42775419	57533	77.79	0.33	12	0.06	1729.00	405440.00	194300	20230222	-30.78	126300	20230823	6.49	154000	-12.66	20240102	134500	0.00	20240112	194300	-30.78	20230222	126300	6.49	20230823	0.34	N	011170	5000	2138 억	10837624	N	N	101	N	N
53	20240112	090250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	138200	0	3	0.00	165030600	1198	0.82	137600	138200	137100	179600	96800	138200	137755.09	25.34	-2571	-335	141733	139966	138733	136966	135733	139350	136350	2139	41400	5000	105030	100	1	42775419	59116	79.93	0.34	12	0.00	1729.00	405440.00	194300	20230222	-28.87	126300	20230823	9.42	154000	-10.26	20240102	136000	1.62	20240110	194300	-28.87	20230222	126300	9.42	20230823	0.34	N	011170	5000	2138 억	10837624	N	N	101	N	N
54	20240111	160249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	138200	500	2	0.36	20251505500	146352	119.21	139000	140500	137500	179000	96400	137700	138375.63	25.27	-2752	7455	147766	142732	139366	134332	130966	141050	132650	2139	41300	5000	104650	100	1	42775419	59116	79.93	0.34	12	0.34	1729.00	405440.00	194300	20230222	-28.87	126300	20230823	9.42	154000	-10.26	20240102	136000	1.62	20240110	194300	-28.87	20230222	126300	9.42	20230823	0.34	N	011170	5000	2138 억	10807770	N	N	101	N	N
55	20240111	150251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	137600	-100	5	-0.07	14900601800	107627	87.66	139000	140500	137500	179000	96400	137700	138446.70	25.27	-2752	2600	147766	142732	139366	134332	130966	141050	132650	2139	41300	5000	104650	100	1	42775419	58859	79.58	0.34	12	0.25	1729.00	405440.00	194300	20230222	-29.18	126300	20230823	8.95	154000	-10.65	20240102	136000	1.18	20240110	194300	-29.18	20230222	126300	8.95	20230823	0.34	N	011170	5000	2138 억	10807770	N	N	84	N	N
56	20240111	140249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	137600	-100	5	-0.07	12139005300	87618	71.37	139000	140500	137500	179000	96400	137700	138544.66	25.27	-2752	610	147766	142732	139366	134332	130966	141050	132650	2139	41300	5000	104650	100	1	42775419	58859	79.58	0.34	12	0.20	1729.00	405440.00	194300	20230222	-29.18	126300	20230823	8.95	154000	-10.65	20240102	136000	1.18	20240110	194300	-29.18	20230222	126300	8.95	20230823	0.34	N	011170	5000	2138 억	10807770	N	N	84	N	N
57	20240111	130249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	138700	1000	2	0.73	9905531800	71429	58.18	139000	140500	137600	179000	96400	137700	138676.63	25.27	-2752	-293	147766	142732	139366	134332	130966	141050	132650	2139	41300	5000	104650	100	1	42775419	59330	80.22	0.34	12	0.17	1729.00	405440.00	194300	20230222	-28.62	126300	20230823	9.82	154000	-9.94	20240102	136000	1.99	20240110	194300	-28.62	20230222	126300	9.82	20230823	0.34	N	011170	5000	2138 억	10807770	N	N	84	N	N
58	20240111	120250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	137900	200	2	0.15	8343879300	60131	48.98	139000	140500	137600	179000	96400	137700	138761.71	25.27	-2752	-826	147766	142732	139366	134332	130966	141050	132650	2139	41300	5000	104650	100	1	42775419	58987	79.76	0.34	12	0.14	1729.00	405440.00	194300	20230222	-29.03	126300	20230823	9.18	154000	-10.45	20240102	136000	1.40	20240110	194300	-29.03	20230222	126300	9.18	20230823	0.34	N	011170	5000	2138 억	10807770	N	N	84	N	N
59	20240111	110252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	138600	900	2	0.65	5875538100	42308	34.46	139000	140500	138000	179000	96400	137700	138875.37	25.27	-2752	300	147766	142732	139366	134332	130966	141050	132650	2139	41300	5000	104650	100	1	42775419	59287	80.16	0.34	12	0.10	1729.00	405440.00	194300	20230222	-28.67	126300	20230823	9.74	154000	-10.00	20240102	136000	1.91	20240110	194300	-28.67	20230222	126300	9.74	20230823	0.34	N	011170	5000	2138 억	10807770	N	N	84	N	N
60	20240111	100250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	138500	800	2	0.58	3679500300	26444	21.54	139000	140500	138000	179000	96400	137700	139143.16	25.27	-2752	-58	147766	142732	139366	134332	130966	141050	132650	2139	41300	5000	104650	100	1	42775419	59244	80.10	0.34	12	0.06	1729.00	405440.00	194300	20230222	-28.72	126300	20230823	9.66	154000	-10.06	20240102	136000	1.84	20240110	194300	-28.72	20230222	126300	9.66	20230823	0.34	N	011170	5000	2138 억	10807770	N	N	84	N	N
61	20240111	090249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	140300	2600	2	1.89	640266800	4582	3.73	139000	140300	138300	179000	96400	137700	139735.67	25.27	-2752	2323	147766	142732	139366	134332	130966	141050	132650	2139	41300	5000	104650	100	1	42775419	60014	81.15	0.35	12	0.01	1729.00	405440.00	194300	20230222	-27.79	126300	20230823	11.08	154000	-8.90	20240102	136000	3.16	20240110	194300	-27.79	20230222	126300	11.08	20230823	0.34	N	011170	5000	2138 억	10807770	N	N	84	N	N
62	20240110	160248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	137700	-2100	5	-1.50	17049333100	122356	231.73	141600	144400	136000	181700	97900	139800	139343.75	25.31	-3227	-18958	142600	141200	140200	138800	137800	140700	138300	2139	41900	5000	106240	100	1	42775419	58902	79.64	0.34	12	0.29	1729.00	405440.00	194300	20230222	-29.13	126300	20230823	9.03	154000	-10.58	20240102	136000	1.25	20240110	194300	-29.13	20230222	126300	9.03	20230823	0.34	N	011170	5000	2138 억	10828102	N	N	84	N	N
63	20240110	150248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	137900	-1900	5	-1.36	16216220800	116309	220.28	141600	144400	136000	181700	97900	139800	139423.61	25.31	-3227	-19423	142600	141200	140200	138800	137800	140700	138300	2139	41900	5000	106240	100	1	42775419	58987	79.76	0.34	12	0.27	1729.00	405440.00	194300	20230222	-29.03	126300	20230823	9.18	154000	-10.45	20240102	136000	1.40	20240110	194300	-29.03	20230222	126300	9.18	20230823	0.34	N	011170	5000	2138 억	10828102	N	N	39	N	N
64	20240110	140249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139300	-500	5	-0.36	14903262400	106782	202.23	141600	144400	136000	181700	97900	139800	139567.18	25.31	-3227	-19729	142600	141200	140200	138800	137800	140700	138300	2139	41900	5000	106240	100	1	42775419	59586	80.57	0.34	12	0.25	1729.00	405440.00	194300	20230222	-28.31	126300	20230823	10.29	154000	-9.55	20240102	136000	2.43	20240110	194300	-28.31	20230222	126300	10.29	20230823	0.34	N	011170	5000	2138 억	10828102	N	N	39	N	N
65	20240110	130249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	138100	-1700	5	-1.22	10888382100	77620	147.00	141600	144400	138100	181700	97900	139800	140278.05	25.31	-3227	-8560	142600	141200	140200	138800	137800	140700	138300	2139	41900	5000	106240	100	1	42775419	59073	79.87	0.34	12	0.18	1729.00	405440.00	194300	20230222	-28.92	126300	20230823	9.34	154000	-10.32	20240102	138100	0.00	20240110	194300	-28.92	20230222	126300	9.34	20230823	0.34	N	011170	5000	2138 억	10828102	N	N	39	N	N
66	20240110	120249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	138700	-1100	5	-0.79	9328039400	66349	125.66	141600	144400	138500	181700	97900	139800	140590.50	25.31	-3227	-6294	142600	141200	140200	138800	137800	140700	138300	2139	41900	5000	106240	100	1	42775419	59330	80.22	0.34	12	0.16	1729.00	405440.00	194300	20230222	-28.62	126300	20230823	9.82	154000	-9.94	20240102	138500	0.14	20240110	194300	-28.62	20230222	126300	9.82	20230823	0.34	N	011170	5000	2138 억	10828102	N	N	39	N	N
67	20240110	110249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	138900	-900	5	-0.64	8399280600	59651	112.97	141600	144400	138500	181700	97900	139800	140807.04	25.31	-3227	-6081	142600	141200	140200	138800	137800	140700	138300	2139	41900	5000	106240	100	1	42775419	59415	80.34	0.34	12	0.14	1729.00	405440.00	194300	20230222	-28.51	126300	20230823	9.98	154000	-9.81	20240102	138500	0.29	20240110	194300	-28.51	20230222	126300	9.98	20230823	0.34	N	011170	5000	2138 억	10828102	N	N	39	N	N
68	20240110	100248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139000	-800	5	-0.57	6829303000	48337	91.55	141600	144400	138500	181700	97900	139800	141285.21	25.31	-3227	-5957	142600	141200	140200	138800	137800	140700	138300	2139	41900	5000	106240	100	1	42775419	59458	80.39	0.34	12	0.11	1729.00	405440.00	194300	20230222	-28.46	126300	20230823	10.06	154000	-9.74	20240102	138500	0.36	20240110	194300	-28.46	20230222	126300	10.06	20230823	0.34	N	011170	5000	2138 억	10828102	N	N	39	N	N
69	20240110	090249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	141800	2000	2	1.43	588233900	4151	7.86	141600	142000	141300	181700	97900	139800	141708.96	25.31	-3227	-942	142600	141200	140200	138800	137800	140700	138300	2139	41900	5000	106240	100	1	42775419	60656	82.01	0.35	12	0.01	1729.00	405440.00	194300	20230222	-27.02	126300	20230823	12.27	154000	-7.92	20240102	138500	2.38	20240105	194300	-27.02	20230222	126300	12.27	20230823	0.34	N	011170	5000	2138 억	10828102	N	N	39	N	N
70	20240109	160248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139800	500	2	0.36	7259510500	51879	116.27	140600	141600	139200	181000	97600	139300	139931.62	25.38	2593	7453	142166	140732	139866	138432	137566	140300	138000	2139	41700	5000	105860	100	1	42775419	59800	80.86	0.34	12	0.12	1729.00	405440.00	194300	20230222	-28.05	126300	20230823	10.69	154000	-9.22	20240102	138500	0.94	20240105	194300	-28.05	20230222	126300	10.69	20230823	0.33	N	011170	5000	2138 억	10856512	N	N	39	N	N
71	20240109	150249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139800	500	2	0.36	5848856400	41780	93.64	140600	141600	139200	181000	97600	139300	139991.78	25.38	2593	4683	142166	140732	139866	138432	137566	140300	138000	2139	41700	5000	105860	100	1	42775419	59800	80.86	0.34	12	0.10	1729.00	405440.00	194300	20230222	-28.05	126300	20230823	10.69	154000	-9.22	20240102	138500	0.94	20240105	194300	-28.05	20230222	126300	10.69	20230823	0.33	N	011170	5000	2138 억	10856512	N	N	186	N	N
72	20240109	140248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	140100	800	2	0.57	4687717600	33484	75.04	140600	141600	139200	181000	97600	139300	139998.73	25.38	2593	4634	142166	140732	139866	138432	137566	140300	138000	2139	41700	5000	105860	100	1	42775419	59928	81.03	0.35	12	0.08	1729.00	405440.00	194300	20230222	-27.90	126300	20230823	10.93	154000	-9.03	20240102	138500	1.16	20240105	194300	-27.90	20230222	126300	10.93	20230823	0.33	N	011170	5000	2138 억	10856512	N	N	186	N	N
73	20240109	130248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139900	600	2	0.43	3957790200	28272	63.36	140600	141600	139200	181000	97600	139300	139989.75	25.38	2593	2682	142166	140732	139866	138432	137566	140300	138000	2139	41700	5000	105860	100	1	42775419	59843	80.91	0.35	12	0.07	1729.00	405440.00	194300	20230222	-28.00	126300	20230823	10.77	154000	-9.16	20240102	138500	1.01	20240105	194300	-28.00	20230222	126300	10.77	20230823	0.33	N	011170	5000	2138 억	10856512	N	N	186	N	N
74	20240109	120250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139400	100	2	0.07	3554470600	25389	56.90	140600	141600	139200	181000	97600	139300	140000.42	25.38	2593	1819	142166	140732	139866	138432	137566	140300	138000	2139	41700	5000	105860	100	1	42775419	59629	80.62	0.34	12	0.06	1729.00	405440.00	194300	20230222	-28.26	126300	20230823	10.37	154000	-9.48	20240102	138500	0.65	20240105	194300	-28.26	20230222	126300	10.37	20230823	0.33	N	011170	5000	2138 억	10856512	N	N	186	N	N
75	20240109	110248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139700	400	2	0.29	2906013900	20745	46.49	140600	141600	139200	181000	97600	139300	140082.62	25.38	2593	609	142166	140732	139866	138432	137566	140300	138000	2139	41700	5000	105860	100	1	42775419	59757	80.80	0.34	12	0.05	1729.00	405440.00	194300	20230222	-28.10	126300	20230823	10.61	154000	-9.29	20240102	138500	0.87	20240105	194300	-28.10	20230222	126300	10.61	20230823	0.33	N	011170	5000	2138 억	10856512	N	N	186	N	N
76	20240109	100248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	140500	1200	2	0.86	2244214100	16025	35.92	140600	141600	139200	181000	97600	139300	140044.56	25.38	2593	398	142166	140732	139866	138432	137566	140300	138000	2139	41700	5000	105860	100	1	42775419	60099	81.26	0.35	12	0.04	1729.00	405440.00	194300	20230222	-27.69	126300	20230823	11.24	154000	-8.77	20240102	138500	1.44	20240105	194300	-27.69	20230222	126300	11.24	20230823	0.33	N	011170	5000	2138 억	10856512	N	N	186	N	N
77	20240109	090248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	140800	1500	2	1.08	180785100	1285	2.88	140600	141100	139900	181000	97600	139300	140688.79	25.38	2593	780	142166	140732	139866	138432	137566	140300	138000	2139	41700	5000	105860	100	1	42775419	60228	81.43	0.35	12	0.00	1729.00	405440.00	194300	20230222	-27.53	126300	20230823	11.48	154000	-8.57	20240102	138500	1.66	20240105	194300	-27.53	20230222	126300	11.48	20230823	0.33	N	011170	5000	2138 억	10856512	N	N	186	N	N
78	20240108	160248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139300	100	2	0.07	6217971600	44527	53.52	139900	141300	139000	180900	97500	139200	139645.44	25.35	12447	3621	141800	140500	139500	138200	137200	140000	137700	2139	41700	5000	105790	100	1	42775419	59586	80.57	0.34	12	0.10	1729.00	405440.00	194300	20230222	-28.31	126300	20230823	10.29	154000	-9.55	20240102	138500	0.58	20240105	194300	-28.31	20230222	126300	10.29	20230823	0.30	N	011170	5000	2138 억	10844400	N	N	186	N	N
79	20240108	150249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139300	100	2	0.07	5366701400	38417	46.17	139900	141300	139000	180900	97500	139200	139696.20	25.35	12447	3553	141800	140500	139500	138200	137200	140000	137700	2139	41700	5000	105790	100	1	42775419	59586	80.57	0.34	12	0.09	1729.00	405440.00	194300	20230222	-28.31	126300	20230823	10.29	154000	-9.55	20240102	138500	0.58	20240105	194300	-28.31	20230222	126300	10.29	20230823	0.30	N	011170	5000	2138 억	10844400	N	N	189	N	N
80	20240108	140248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139600	400	2	0.29	4520411100	32339	38.87	139900	141300	139000	180900	97500	139200	139782.30	25.35	12447	2708	141800	140500	139500	138200	137200	140000	137700	2139	41700	5000	105790	100	1	42775419	59714	80.74	0.34	12	0.08	1729.00	405440.00	194300	20230222	-28.15	126300	20230823	10.53	154000	-9.35	20240102	138500	0.79	20240105	194300	-28.15	20230222	126300	10.53	20230823	0.30	N	011170	5000	2138 억	10844400	N	N	189	N	N
81	20240108	130247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139000	-200	5	-0.14	3967712400	28374	34.10	139900	141300	139000	180900	97500	139200	139836.54	25.35	12447	2215	141800	140500	139500	138200	137200	140000	137700	2139	41700	5000	105790	100	1	42775419	59458	80.39	0.34	12	0.07	1729.00	405440.00	194300	20230222	-28.46	126300	20230823	10.06	154000	-9.74	20240102	138500	0.36	20240105	194300	-28.46	20230222	126300	10.06	20230823	0.30	N	011170	5000	2138 억	10844400	N	N	189	N	N
82	20240108	120249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139400	200	2	0.14	3186108900	22758	27.35	139900	141300	139100	180900	97500	139200	140000.04	25.35	12447	3533	141800	140500	139500	138200	137200	140000	137700	2139	41700	5000	105790	100	1	42775419	59629	80.62	0.34	12	0.05	1729.00	405440.00	194300	20230222	-28.26	126300	20230823	10.37	154000	-9.48	20240102	138500	0.65	20240105	194300	-28.26	20230222	126300	10.37	20230823	0.30	N	011170	5000	2138 억	10844400	N	N	189	N	N
83	20240108	110248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139500	300	2	0.22	2436674300	17381	20.89	139900	141300	139500	180900	97500	139200	140192.69	25.35	12447	3388	141800	140500	139500	138200	137200	140000	137700	2139	41700	5000	105790	100	1	42775419	59672	80.68	0.34	12	0.04	1729.00	405440.00	194300	20230222	-28.20	126300	20230823	10.45	154000	-9.42	20240102	138500	0.72	20240105	194300	-28.20	20230222	126300	10.45	20230823	0.30	N	011170	5000	2138 억	10844400	N	N	189	N	N
84	20240108	100250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	140000	800	2	0.57	1471434600	10482	12.60	139900	141300	139500	180900	97500	139200	140378.96	25.35	12447	2240	141800	140500	139500	138200	137200	140000	137700	2139	41700	5000	105790	100	1	42775419	59886	80.97	0.35	12	0.02	1729.00	405440.00	194300	20230222	-27.95	126300	20230823	10.85	154000	-9.09	20240102	138500	1.08	20240105	194300	-27.95	20230222	126300	10.85	20230823	0.30	N	011170	5000	2138 억	10844400	N	N	189	N	N
85	20240108	090248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139700	500	2	0.36	81871900	585	0.70	139900	140300	139500	180900	97500	139200	139971.75	25.35	12447	238	141800	140500	139500	138200	137200	140000	137700	2139	41700	5000	105790	100	1	42775419	59757	80.80	0.34	12	0.00	1729.00	405440.00	194300	20230222	-28.10	126300	20230823	10.61	154000	-9.29	20240102	138500	0.87	20240105	194300	-28.10	20230222	126300	10.61	20230823	0.30	N	011170	5000	2138 억	10844400	N	N	189	N	N
86	20240105	160248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139200	-900	5	-0.64	11518910200	82504	56.66	140300	140800	138500	182100	98100	140100	139616.94	25.28	-56	12652	145566	142832	141066	138332	136566	141950	137450	2139	42000	5000	106470	100	1	42775419	59543	80.51	0.34	12	0.19	1729.00	405440.00	194300	20230222	-28.36	126300	20230823	10.21	154000	-9.61	20240102	138500	0.51	20240105	194300	-28.36	20230222	126300	10.21	20230823	0.30	N	011170	5000	2138 억	10814989	N	N	189	N	N
87	20240105	150247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139400	-700	5	-0.50	9097842400	65082	44.69	140300	140800	139100	182100	98100	140100	139790.40	25.28	-56	9465	145566	142832	141066	138332	136566	141950	137450	2139	42000	5000	106470	100	1	42775419	59629	80.62	0.34	12	0.15	1729.00	405440.00	194300	20230222	-28.26	126300	20230823	10.37	154000	-9.48	20240102	139100	0.22	20240105	194300	-28.26	20230222	126300	10.37	20230823	0.30	N	011170	5000	2138 억	10814989	N	N	331	N	N
88	20240105	140248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139400	-700	5	-0.50	7655760900	54728	37.58	140300	140800	139300	182100	98100	140100	139887.42	25.28	-56	8123	145566	142832	141066	138332	136566	141950	137450	2139	42000	5000	106470	100	1	42775419	59629	80.62	0.34	12	0.13	1729.00	405440.00	194300	20230222	-28.26	126300	20230823	10.37	154000	-9.48	20240102	139300	0.07	20240105	194300	-28.26	20230222	126300	10.37	20230823	0.30	N	011170	5000	2138 억	10814989	N	N	331	N	N
89	20240105	130248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139900	-200	5	-0.14	6330052300	45230	31.06	140300	140800	139300	182100	98100	140100	139952.48	25.28	-56	7570	145566	142832	141066	138332	136566	141950	137450	2139	42000	5000	106470	100	1	42775419	59843	80.91	0.35	12	0.11	1729.00	405440.00	194300	20230222	-28.00	126300	20230823	10.77	154000	-9.16	20240102	139300	0.43	20240105	194300	-28.00	20230222	126300	10.77	20230823	0.30	N	011170	5000	2138 억	10814989	N	N	331	N	N
90	20240105	120248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	140000	-100	5	-0.07	5410437700	38671	26.56	140300	140800	139300	182100	98100	140100	139909.38	25.28	-56	4169	145566	142832	141066	138332	136566	141950	137450	2139	42000	5000	106470	100	1	42775419	59886	80.97	0.35	12	0.09	1729.00	405440.00	194300	20230222	-27.95	126300	20230823	10.85	154000	-9.09	20240102	139300	0.50	20240105	194300	-27.95	20230222	126300	10.85	20230823	0.30	N	011170	5000	2138 억	10814989	N	N	331	N	N
91	20240105	110247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	140100	0	3	0.00	3826621800	27341	18.78	140300	140800	139300	182100	98100	140100	139959.05	25.28	-56	1074	145566	142832	141066	138332	136566	141950	137450	2139	42000	5000	106470	100	1	42775419	59928	81.03	0.35	12	0.06	1729.00	405440.00	194300	20230222	-27.90	126300	20230823	10.93	154000	-9.03	20240102	139300	0.57	20240105	194300	-27.90	20230222	126300	10.93	20230823	0.30	N	011170	5000	2138 억	10814989	N	N	331	N	N
92	20240105	100248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	140000	-100	5	-0.07	2157274100	15429	10.60	140300	140500	139300	182100	98100	140100	139819.24	25.28	-56	-433	145566	142832	141066	138332	136566	141950	137450	2139	42000	5000	106470	100	1	42775419	59886	80.97	0.35	12	0.04	1729.00	405440.00	194300	20230222	-27.95	126300	20230823	10.85	154000	-9.09	20240102	139300	0.50	20240105	194300	-27.95	20230222	126300	10.85	20230823	0.30	N	011170	5000	2138 억	10814989	N	N	331	N	N
93	20240105	090248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139700	-400	5	-0.29	463263900	3308	2.27	140300	140500	139300	182100	98100	140100	140043.31	25.28	-56	-1755	145566	142832	141066	138332	136566	141950	137450	2139	42000	5000	106470	100	1	42775419	59757	80.80	0.34	12	0.01	1729.00	405440.00	194300	20230222	-28.10	126300	20230823	10.61	154000	-9.29	20240102	139300	0.29	20240105	194300	-28.10	20230222	126300	10.61	20230823	0.30	N	011170	5000	2138 억	10814989	N	N	331	N	N
94	20240104	160246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	140100	-4300	5	-2.98	20463966300	145297	153.62	143100	143800	139300	187700	101100	144400	140843.81	25.20	-1102	32660	149266	146832	144466	142032	139666	145650	140850	2139	43300	5000	109740	100	1	42775419	59928	81.03	0.35	12	0.34	1729.00	405440.00	194300	20230222	-27.90	126300	20230823	10.93	154000	-9.03	20240102	139300	0.57	20240104	194300	-27.90	20230222	126300	10.93	20230823	0.27	N	011170	5000	2138 억	10779924	N	N	331	N	N
95	20240104	150247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139400	-5000	5	-3.46	17409723500	123429	130.50	143100	143800	139300	187700	101100	144400	141050.51	25.20	-1102	20539	149266	146832	144466	142032	139666	145650	140850	2139	43300	5000	109740	100	1	42775419	59629	80.62	0.34	12	0.29	1729.00	405440.00	194300	20230222	-28.26	126300	20230823	10.37	154000	-9.48	20240102	139300	0.07	20240104	194300	-28.26	20230222	126300	10.37	20230823	0.27	N	011170	5000	2138 억	10779924	N	N	836	N	N
96	20240104	140247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	140700	-3700	5	-2.56	11697411700	82635	87.37	143100	143800	140700	187700	101100	144400	141555.17	25.20	-1102	7121	149266	146832	144466	142032	139666	145650	140850	2139	43300	5000	109740	100	1	42775419	60185	81.38	0.35	12	0.19	1729.00	405440.00	194300	20230222	-27.59	126300	20230823	11.40	154000	-8.64	20240102	140700	0.00	20240104	194300	-27.59	20230222	126300	11.40	20230823	0.27	N	011170	5000	2138 억	10779924	N	N	836	N	N
97	20240104	130247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	141300	-3100	5	-2.15	8295595800	58526	61.88	143100	143800	141000	187700	101100	144400	141742.06	25.20	-1102	3947	149266	146832	144466	142032	139666	145650	140850	2139	43300	5000	109740	100	1	42775419	60442	81.72	0.35	12	0.14	1729.00	405440.00	194300	20230222	-27.28	126300	20230823	11.88	154000	-8.25	20240102	141000	0.21	20240104	194300	-27.28	20230222	126300	11.88	20230823	0.27	N	011170	5000	2138 억	10779924	N	N	836	N	N
98	20240104	120246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	141400	-3000	5	-2.08	6887343600	48559	51.34	143100	143800	141000	187700	101100	144400	141834.54	25.20	-1102	1199	149266	146832	144466	142032	139666	145650	140850	2139	43300	5000	109740	100	1	42775419	60484	81.78	0.35	12	0.11	1729.00	405440.00	194300	20230222	-27.23	126300	20230823	11.96	154000	-8.18	20240102	141000	0.28	20240104	194300	-27.23	20230222	126300	11.96	20230823	0.27	N	011170	5000	2138 억	10779924	N	N	836	N	N
99	20240104	110246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	141600	-2800	5	-1.94	5208185000	36681	38.78	143100	143800	141000	187700	101100	144400	141985.91	25.20	-1102	164	149266	146832	144466	142032	139666	145650	140850	2139	43300	5000	109740	100	1	42775419	60570	81.90	0.35	12	0.09	1729.00	405440.00	194300	20230222	-27.12	126300	20230823	12.11	154000	-8.05	20240102	141000	0.43	20240104	194300	-27.12	20230222	126300	12.11	20230823	0.27	N	011170	5000	2138 억	10779924	N	N	836	N	N
100	20240104	100246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	142000	-2400	5	-1.66	3535848700	24888	26.31	143100	143800	141000	187700	101100	144400	142070.42	25.20	-1102	-1946	149266	146832	144466	142032	139666	145650	140850	2139	43300	5000	109740	100	1	42775419	60741	82.13	0.35	12	0.06	1729.00	405440.00	194300	20230222	-26.92	126300	20230823	12.43	154000	-7.79	20240102	141000	0.71	20240104	194300	-26.92	20230222	126300	12.43	20230823	0.27	N	011170	5000	2138 억	10779924	N	N	836	N	N
101	20240104	090247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	142900	-1500	5	-1.04	183266000	1281	1.35	143100	143800	142900	187700	101100	144400	143064.79	25.20	-1102	-450	149266	146832	144466	142032	139666	145650	140850	2139	43300	5000	109740	100	1	42775419	61126	82.65	0.35	12	0.00	1729.00	405440.00	194300	20230222	-26.45	126300	20230823	13.14	154000	-7.21	20240102	142100	0.56	20240103	194300	-26.45	20230222	126300	13.14	20230823	0.27	N	011170	5000	2138 억	10779924	N	N	836	N	N
102	20240103	160246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	144400	-1800	5	-1.23	13614349400	94471	63.52	145500	146900	142100	190000	102400	146200	144111.08	25.17	-1007	-3429	157933	152066	148133	142266	138333	150100	140300	2139	43800	5000	111110	100	1	42775419	61768	83.52	0.36	12	0.22	1729.00	405440.00	194300	20230222	-25.68	126300	20230823	14.33	154000	-6.23	20240102	142100	1.62	20240103	194300	-25.68	20230222	126300	14.33	20230823	0.27	N	011170	5000	2138 억	10765888	N	N	836	N	N
103	20240103	150245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	144100	-2100	5	-1.44	12646668100	87763	59.01	145500	146900	142100	190000	102400	146200	144100.23	25.17	-1007	-3541	157933	152066	148133	142266	138333	150100	140300	2139	43800	5000	111110	100	1	42775419	61639	83.34	0.36	12	0.21	1729.00	405440.00	194300	20230222	-25.84	126300	20230823	14.09	154000	-6.43	20240102	142100	1.41	20240103	194300	-25.84	20230222	126300	14.09	20230823	0.27	N	011170	5000	2138 억	10765888	N	N	76	N	N
104	20240103	140244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	144000	-2200	5	-1.50	11386089100	79005	53.12	145500	146900	142100	190000	102400	146200	144118.59	25.17	-1007	-8630	157933	152066	148133	142266	138333	150100	140300	2139	43800	5000	111110	100	1	42775419	61597	83.29	0.36	12	0.18	1729.00	405440.00	194300	20230222	-25.89	126300	20230823	14.01	154000	-6.49	20240102	142100	1.34	20240103	194300	-25.89	20230222	126300	14.01	20230823	0.27	N	011170	5000	2138 억	10765888	N	N	76	N	N
105	20240103	130246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	144500	-1700	5	-1.16	9645591100	66927	45.00	145500	146900	142100	190000	102400	146200	144121.07	25.17	-1007	-11543	157933	152066	148133	142266	138333	150100	140300	2139	43800	5000	111110	100	1	42775419	61810	83.57	0.36	12	0.16	1729.00	405440.00	194300	20230222	-25.63	126300	20230823	14.41	154000	-6.17	20240102	142100	1.69	20240103	194300	-25.63	20230222	126300	14.41	20230823	0.27	N	011170	5000	2138 억	10765888	N	N	76	N	N
106	20240103	120248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	144500	-1700	5	-1.16	8671653600	60186	40.47	145500	146900	142100	190000	102400	146200	144080.91	25.17	-1007	-14405	157933	152066	148133	142266	138333	150100	140300	2139	43800	5000	111110	100	1	42775419	61810	83.57	0.36	12	0.14	1729.00	405440.00	194300	20230222	-25.63	126300	20230823	14.41	154000	-6.17	20240102	142100	1.69	20240103	194300	-25.63	20230222	126300	14.41	20230823	0.27	N	011170	5000	2138 억	10765888	N	N	76	N	N
107	20240103	110246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	143000	-3200	5	-2.19	7269032700	50448	33.92	145500	146900	142100	190000	102400	146200	144089.61	25.17	-1007	-17508	157933	152066	148133	142266	138333	150100	140300	2139	43800	5000	111110	100	1	42775419	61169	82.71	0.35	12	0.12	1729.00	405440.00	194300	20230222	-26.40	126300	20230823	13.22	154000	-7.14	20240102	142100	0.63	20240103	194300	-26.40	20230222	126300	13.22	20230823	0.27	N	011170	5000	2138 억	10765888	N	N	76	N	N
108	20240103	100245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	143800	-2400	5	-1.64	4371290800	30180	20.29	145500	146900	143600	190000	102400	146200	144840.65	25.17	-1007	-11467	157933	152066	148133	142266	138333	150100	140300	2139	43800	5000	111110	100	1	42775419	61511	83.17	0.35	12	0.07	1729.00	405440.00	194300	20230222	-25.99	126300	20230823	13.86	154000	-6.62	20240102	143600	0.14	20240103	194300	-25.99	20230222	126300	13.86	20230823	0.27	N	011170	5000	2138 억	10765888	N	N	76	N	N
109	20240103	090245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	144600	-1600	5	-1.09	283823600	1955	1.31	145500	145600	144500	190000	102400	146200	145178.31	25.17	-1007	-1068	157933	152066	148133	142266	138333	150100	140300	2139	43800	5000	111110	100	1	42775419	61853	83.63	0.36	12	0.00	1729.00	405440.00	194300	20230222	-25.58	126300	20230823	14.49	154000	-6.10	20240102	144200	0.28	20240102	194300	-25.58	20230222	126300	14.49	20230823	0.27	N	011170	5000	2138 억	10765888	N	N	76	N	N
110	20240102	160245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	146200	-7000	5	-4.57	21755360800	148329	243.04	153200	154000	144200	199100	107300	153200	146670.38	25.20	-90	-28624	154866	154032	152366	151532	149866	154450	151950	2139	45900	5000	116430	100	1	42775419	62538	84.56	0.36	12	0.35	1729.00	405440.00	194300	20230222	-24.76	126300	20230823	15.76	154000	-5.06	20240102	144200	1.39	20240102	194300	-24.76	20230222	126300	15.76	20230823	0.26	N	011170	5000	2138 억	10779866	N	N	76	N	N
111	20240102	150245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	146100	-7100	5	-4.63	20106357600	137041	224.54	153200	154000	144200	199100	107300	153200	146717.83	25.20	-90	-29384	154866	154032	152366	151532	149866	154450	151950	2139	45900	5000	116430	100	1	42775419	62495	84.50	0.36	12	0.32	1729.00	405440.00	194300	20230222	-24.81	126300	20230823	15.68	154000	-5.13	20240102	144200	1.32	20240102	194300	-24.81	20230222	126300	15.68	20230823	0.26	N	011170	5000	2138 억	10779866	N	N	180	N	N
112	20240102	140246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	144900	-8300	5	-5.42	16757544000	114035	186.85	153200	154000	144200	199100	107300	153200	146950.88	25.20	-90	-32732	154866	154032	152366	151532	149866	154450	151950	2139	45900	5000	116430	100	1	42775419	61982	83.81	0.36	12	0.27	1729.00	405440.00	194300	20230222	-25.42	126300	20230823	14.73	154000	-5.91	20240102	144200	0.49	20240102	194300	-25.42	20230222	126300	14.73	20230823	0.26	N	011170	5000	2138 억	10779866	N	N	180	N	N
113	20240102	130245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	145200	-8000	5	-5.22	13744484400	93261	152.81	153200	154000	144200	199100	107300	153200	147376.55	25.20	-90	-31646	154866	154032	152366	151532	149866	154450	151950	2139	45900	5000	116430	100	1	42775419	62110	83.98	0.36	12	0.22	1729.00	405440.00	194300	20230222	-25.27	126300	20230823	14.96	154000	-5.71	20240102	144200	0.69	20240102	194300	-25.27	20230222	126300	14.96	20230823	0.26	N	011170	5000	2138 억	10779866	N	N	180	N	N
114	20240102	120245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	146200	-7000	5	-4.57	8780299200	59049	96.75	153200	154000	146100	199100	107300	153200	148695.14	25.20	-90	-22142	154866	154032	152366	151532	149866	154450	151950	2139	45900	5000	116430	100	1	42775419	62538	84.56	0.36	12	0.14	1729.00	405440.00	194300	20230222	-24.76	126300	20230823	15.76	154000	-5.06	20240102	146100	0.07	20240102	194300	-24.76	20230222	126300	15.76	20230823	0.26	N	011170	5000	2138 억	10779866	N	N	180	N	N
115	20240102	110245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	149000	-4200	5	-2.74	3613702000	24021	39.36	153200	154000	149000	199100	107300	153200	150439.28	25.20	-90	-9037	154866	154032	152366	151532	149866	154450	151950	2139	45900	5000	116430	100	1	42775419	63735	86.18	0.37	12	0.06	1729.00	405440.00	194300	20230222	-23.31	126300	20230823	17.97	154000	-3.25	20240102	149000	0.00	20240102	194300	-23.31	20230222	126300	17.97	20230823	0.26	N	011170	5000	2138 억	10779866	N	N	180	N	N
116	20240102	100241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	151800	-1400	5	-0.91	240222100	1569	2.57	153200	154000	151800	199100	107300	153200	153105.23	25.20	-90	-95	154866	154032	152366	151532	149866	154450	151950	2139	45900	5000	116430	100	1	42775419	64933	87.80	0.37	12	0.00	1729.00	405440.00	194300	20230222	-21.87	126300	20230823	20.19	154000	-1.43	20240102	151800	0.00	20240102	194300	-21.87	20230222	126300	20.19	20230823	0.26	N	011170	5000	2138 억	10779866	N	N	180	N	N
117	20240102	090240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	153200	0	3	0.00	0	0	0.00	0	0	0	199100	107300	153200	0.00	25.20	-90	0	154866	154032	152366	151532	149866	154450	151950	2139	45900	5000	116430	100	1	42775419	65532	88.61	0.38	12	0.00	1729.00	405440.00	194300	20230222	-21.15	126300	20230823	21.30	0	0.00	0	0	0.00	0	194300	-21.15	20230222	126300	21.30	20230823	0.26	N	011170	5000	2138 억	10779866	N	N	180	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History