KissMeData/000880/price/prices-20240101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120113	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23450	300	2	1.30	1026394700	43903	48.92	23300	23600	23200	30050	16250	23150	23378.69	14.27	0	3907	23550	23350	23200	23000	22850	23275	22925	3748	6900	5000	17130	50	1	74958735	17578	1.75	0.44	12	0.06	13402.00	53471.00	34000	20230725	-31.03	21500	20231030	9.07	25850	-9.28	20240102	22800	2.85	20240118	34000	-31.03	20230725	21500	9.07	20231030	0.62	N	000880	5000	3747 억	10696303	N	N	3199	N	N
3	20240123	110112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23400	250	2	1.08	609004950	26126	29.11	23300	23400	23200	30050	16250	23150	23310.30	14.27	0	3375	23550	23350	23200	23000	22850	23275	22925	3748	6900	5000	17130	50	1	74958735	17540	1.75	0.44	12	0.03	13402.00	53471.00	34000	20230725	-31.18	21500	20231030	8.84	25850	-9.48	20240102	22800	2.63	20240118	34000	-31.18	20230725	21500	8.84	20231030	0.62	N	000880	5000	3747 억	10696303	N	N	3199	N	N
4	20240123	100112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23300	150	2	0.65	230051350	9890	11.02	23300	23300	23200	30050	16250	23150	23261.01	14.27	0	-521	23550	23350	23200	23000	22850	23275	22925	3748	6900	5000	17130	50	1	74958735	17465	1.74	0.44	12	0.01	13402.00	53471.00	34000	20230725	-31.47	21500	20231030	8.37	25850	-9.86	20240102	22800	2.19	20240118	34000	-31.47	20230725	21500	8.37	20231030	0.62	N	000880	5000	3747 억	10696303	N	N	3199	N	N
5	20240123	090112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23300	150	2	0.65	13700400	588	0.66	23300	23300	23300	30050	16250	23150	23300.00	14.27	0	233	23550	23350	23200	23000	22850	23275	22925	3748	6900	5000	17130	50	1	74958735	17465	1.74	0.44	12	0.00	13402.00	53471.00	34000	20230725	-31.47	21500	20231030	8.37	25850	-9.86	20240102	22800	2.19	20240118	34000	-31.47	20230725	21500	8.37	20231030	0.62	N	000880	5000	3747 억	10696303	N	N	3199	N	N
6	20240119	160112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23300	350	2	1.53	2906159900	125343	71.66	23100	23300	22950	29800	16100	22950	23185.26	14.29	0	-12065	23383	23166	22983	22766	22583	23275	22875	3748	6850	5000	16980	50	1	74958735	17465	1.74	0.44	12	0.17	13402.00	53471.00	34000	20230725	-31.47	21500	20231030	8.37	25850	-9.86	20240102	22800	2.19	20240118	34000	-31.47	20230725	21500	8.37	20231030	0.64	N	000880	5000	3747 억	10709391	N	N	182	N	N
7	20240119	150112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23200	250	2	1.09	2480194400	107026	61.19	23100	23300	22950	29800	16100	22950	23173.76	14.29	0	-9517	23383	23166	22983	22766	22583	23275	22875	3748	6850	5000	16980	50	1	74958735	17390	1.73	0.43	12	0.14	13402.00	53471.00	34000	20230725	-31.76	21500	20231030	7.91	25850	-10.25	20240102	22800	1.75	20240118	34000	-31.76	20230725	21500	7.91	20231030	0.64	N	000880	5000	3747 억	10709391	N	N	4	N	N
8	20240119	140111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23200	250	2	1.09	2164605400	93417	53.41	23100	23300	22950	29800	16100	22950	23171.43	14.29	0	-5977	23383	23166	22983	22766	22583	23275	22875	3748	6850	5000	16980	50	1	74958735	17390	1.73	0.43	12	0.12	13402.00	53471.00	34000	20230725	-31.76	21500	20231030	7.91	25850	-10.25	20240102	22800	1.75	20240118	34000	-31.76	20230725	21500	7.91	20231030	0.64	N	000880	5000	3747 억	10709391	N	N	4	N	N
9	20240119	130113	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23100	150	2	0.65	1898134150	81918	46.84	23100	23300	22950	29800	16100	22950	23171.15	14.29	0	-6511	23383	23166	22983	22766	22583	23275	22875	3748	6850	5000	16980	50	1	74958735	17315	1.72	0.43	12	0.11	13402.00	53471.00	34000	20230725	-32.06	21500	20231030	7.44	25850	-10.64	20240102	22800	1.32	20240118	34000	-32.06	20230725	21500	7.44	20231030	0.64	N	000880	5000	3747 억	10709391	N	N	4	N	N
10	20240119	120112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23250	300	2	1.31	1686438300	72783	41.61	23100	23300	22950	29800	16100	22950	23170.77	14.29	0	-4073	23383	23166	22983	22766	22583	23275	22875	3748	6850	5000	16980	50	1	74958735	17428	1.73	0.43	12	0.10	13402.00	53471.00	34000	20230725	-31.62	21500	20231030	8.14	25850	-10.06	20240102	22800	1.97	20240118	34000	-31.62	20230725	21500	8.14	20231030	0.64	N	000880	5000	3747 억	10709391	N	N	4	N	N
11	20240119	110112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23200	250	2	1.09	1282377250	55360	31.65	23100	23300	22950	29800	16100	22950	23164.33	14.29	0	-1926	23383	23166	22983	22766	22583	23275	22875	3748	6850	5000	16980	50	1	74958735	17390	1.73	0.43	12	0.07	13402.00	53471.00	34000	20230725	-31.76	21500	20231030	7.91	25850	-10.25	20240102	22800	1.75	20240118	34000	-31.76	20230725	21500	7.91	20231030	0.64	N	000880	5000	3747 억	10709391	N	N	4	N	N
12	20240119	100112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23300	350	2	1.53	854452900	36891	21.09	23100	23300	22950	29800	16100	22950	23161.55	14.29	0	-1093	23383	23166	22983	22766	22583	23275	22875	3748	6850	5000	16980	50	1	74958735	17465	1.74	0.44	12	0.05	13402.00	53471.00	34000	20230725	-31.47	21500	20231030	8.37	25850	-9.86	20240102	22800	2.19	20240118	34000	-31.47	20230725	21500	8.37	20231030	0.64	N	000880	5000	3747 억	10709391	N	N	4	N	N
13	20240119	090112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23100	150	2	0.65	41926500	1815	1.04	23100	23100	23100	29800	16100	22950	23100.00	14.29	0	-1348	23383	23166	22983	22766	22583	23275	22875	3748	6850	5000	16980	50	1	74958735	17315	1.72	0.43	12	0.00	13402.00	53471.00	34000	20230725	-32.06	21500	20231030	7.44	25850	-10.64	20240102	22800	1.32	20240118	34000	-32.06	20230725	21500	7.44	20231030	0.64	N	000880	5000	3747 억	10709391	N	N	4	N	N
14	20240118	160112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	22950	-100	5	-0.43	4001399150	174248	68.72	22900	23200	22800	29950	16150	23050	22963.86	14.34	0	-37688	24350	23700	23350	22700	22350	23525	22525	3748	6900	5000	17050	50	1	74958735	17203	1.71	0.43	12	0.23	13402.00	53471.00	34000	20230725	-32.50	21500	20231030	6.74	25850	-11.22	20240102	22800	0.66	20240118	34000	-32.50	20230725	21500	6.74	20231030	0.66	N	000880	5000	3747 억	10745439	N	N	4	N	N
15	20240118	150111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23000	-50	5	-0.22	3531218200	153764	60.65	22900	23200	22800	29950	16150	23050	22965.18	14.34	0	-34268	24350	23700	23350	22700	22350	23525	22525	3748	6900	5000	17050	50	1	74958735	17241	1.72	0.43	12	0.21	13402.00	53471.00	34000	20230725	-32.35	21500	20231030	6.98	25850	-11.03	20240102	22800	0.88	20240118	34000	-32.35	20230725	21500	6.98	20231030	0.66	N	000880	5000	3747 억	10745439	N	N	0	N	N
16	20240118	140112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	22800	-250	5	-1.08	2948707200	128340	50.62	22900	23200	22800	29950	16150	23050	22975.75	14.34	0	-31226	24350	23700	23350	22700	22350	23525	22525	3748	6900	5000	17050	50	1	74958735	17091	1.70	0.43	12	0.17	13402.00	53471.00	34000	20230725	-32.94	21500	20231030	6.05	25850	-11.80	20240102	22800	0.00	20240118	34000	-32.94	20230725	21500	6.05	20231030	0.66	N	000880	5000	3747 억	10745439	N	N	0	N	N
17	20240118	130112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23050	0	3	0.00	2129053450	92580	36.51	22900	23200	22800	29950	16150	23050	22996.90	14.34	0	-16050	24350	23700	23350	22700	22350	23525	22525	3748	6900	5000	17050	50	1	74958735	17278	1.72	0.43	12	0.12	13402.00	53471.00	34000	20230725	-32.21	21500	20231030	7.21	25850	-10.83	20240102	22800	1.10	20240118	34000	-32.21	20230725	21500	7.21	20231030	0.66	N	000880	5000	3747 억	10745439	N	N	0	N	N
18	20240118	120112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23000	-50	5	-0.22	1843427650	80167	31.62	22900	23200	22800	29950	16150	23050	22994.84	14.34	0	-14421	24350	23700	23350	22700	22350	23525	22525	3748	6900	5000	17050	50	1	74958735	17241	1.72	0.43	12	0.11	13402.00	53471.00	34000	20230725	-32.35	21500	20231030	6.98	25850	-11.03	20240102	22800	0.88	20240118	34000	-32.35	20230725	21500	6.98	20231030	0.66	N	000880	5000	3747 억	10745439	N	N	0	N	N
19	20240118	110112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23050	0	3	0.00	1468580300	63899	25.20	22900	23200	22800	29950	16150	23050	22982.84	14.34	0	-5726	24350	23700	23350	22700	22350	23525	22525	3748	6900	5000	17050	50	1	74958735	17278	1.72	0.43	12	0.09	13402.00	53471.00	34000	20230725	-32.21	21500	20231030	7.21	25850	-10.83	20240102	22800	1.10	20240118	34000	-32.21	20230725	21500	7.21	20231030	0.66	N	000880	5000	3747 억	10745439	N	N	0	N	N
20	20240118	100112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23050	0	3	0.00	1054636500	45967	18.13	22900	23050	22800	29950	16150	23050	22943.34	14.34	0	-868	24350	23700	23350	22700	22350	23525	22525	3748	6900	5000	17050	50	1	74958735	17278	1.72	0.43	12	0.06	13402.00	53471.00	34000	20230725	-32.21	21500	20231030	7.21	25850	-10.83	20240102	22800	1.10	20240118	34000	-32.21	20230725	21500	7.21	20231030	0.66	N	000880	5000	3747 억	10745439	N	N	0	N	N
21	20240118	090112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23050	0	3	0.00	108715650	4746	1.87	22900	23050	22900	29950	16150	23050	22906.80	14.34	0	854	24350	23700	23350	22700	22350	23525	22525	3748	6900	5000	17050	50	1	74958735	17278	1.72	0.43	12	0.01	13402.00	53471.00	34000	20230725	-32.21	21500	20231030	7.21	25850	-10.83	20240102	22900	0.66	20240118	34000	-32.21	20230725	21500	7.21	20231030	0.66	N	000880	5000	3747 억	10745439	N	N	0	N	N
22	20240117	160111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23050	-850	5	-3.56	5883681550	253211	202.28	24000	24000	23000	31050	16750	23900	23236.41	14.44	0	-75370	24333	24116	23933	23716	23533	24225	23825	3748	7150	5000	17680	50	1	74958735	17278	1.72	0.43	12	0.34	13402.00	53471.00	34000	20230725	-32.21	21500	20231030	7.21	25850	-10.83	20240102	23000	0.22	20240117	34000	-32.21	20230725	21500	7.21	20231030	0.66	N	000880	5000	3747 억	10821339	N	N	75	N	N
23	20240117	150112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23100	-800	5	-3.35	5215334300	224196	179.10	24000	24000	23050	31050	16750	23900	23262.39	14.44	0	-71428	24333	24116	23933	23716	23533	24225	23825	3748	7150	5000	17680	50	1	74958735	17315	1.72	0.43	12	0.30	13402.00	53471.00	34000	20230725	-32.06	21500	20231030	7.44	25850	-10.64	20240102	23050	0.22	20240117	34000	-32.06	20230725	21500	7.44	20231030	0.66	N	000880	5000	3747 억	10821339	N	N	75	N	N
24	20240117	140111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23100	-800	5	-3.35	4745761400	203862	162.86	24000	24000	23050	31050	16750	23900	23279.28	14.44	0	-68292	24333	24116	23933	23716	23533	24225	23825	3748	7150	5000	17680	50	1	74958735	17315	1.72	0.43	12	0.27	13402.00	53471.00	34000	20230725	-32.06	21500	20231030	7.44	25850	-10.64	20240102	23050	0.22	20240117	34000	-32.06	20230725	21500	7.44	20231030	0.66	N	000880	5000	3747 억	10821339	N	N	75	N	N
25	20240117	130112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23100	-800	5	-3.35	4041392950	173346	138.48	24000	24000	23050	31050	16750	23900	23314.02	14.44	0	-65311	24333	24116	23933	23716	23533	24225	23825	3748	7150	5000	17680	50	1	74958735	17315	1.72	0.43	12	0.23	13402.00	53471.00	34000	20230725	-32.06	21500	20231030	7.44	25850	-10.64	20240102	23050	0.22	20240117	34000	-32.06	20230725	21500	7.44	20231030	0.66	N	000880	5000	3747 억	10821339	N	N	75	N	N
26	20240117	120112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23250	-650	5	-2.72	3174659600	135891	108.56	24000	24000	23150	31050	16750	23900	23361.81	14.44	0	-58583	24333	24116	23933	23716	23533	24225	23825	3748	7150	5000	17680	50	1	74958735	17428	1.73	0.43	12	0.18	13402.00	53471.00	34000	20230725	-31.62	21500	20231030	8.14	25850	-10.06	20240102	23150	0.43	20240117	34000	-31.62	20230725	21500	8.14	20231030	0.66	N	000880	5000	3747 억	10821339	N	N	75	N	N
27	20240117	110112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23350	-550	5	-2.30	2026596100	86510	69.11	24000	24000	23250	31050	16750	23900	23426.15	14.44	0	-36748	24333	24116	23933	23716	23533	24225	23825	3748	7150	5000	17680	50	1	74958735	17503	1.74	0.44	12	0.12	13402.00	53471.00	34000	20230725	-31.32	21500	20231030	8.60	25850	-9.67	20240102	23250	0.43	20240117	34000	-31.32	20230725	21500	8.60	20231030	0.66	N	000880	5000	3747 억	10821339	N	N	75	N	N
28	20240117	100111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23450	-450	5	-1.88	1354545600	57759	46.14	24000	24000	23250	31050	16750	23900	23451.68	14.44	0	-25964	24333	24116	23933	23716	23533	24225	23825	3748	7150	5000	17680	50	1	74958735	17578	1.75	0.44	12	0.08	13402.00	53471.00	34000	20230725	-31.03	21500	20231030	9.07	25850	-9.28	20240102	23250	0.86	20240117	34000	-31.03	20230725	21500	9.07	20231030	0.66	N	000880	5000	3747 억	10821339	N	N	75	N	N
29	20240117	090112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23800	-100	5	-0.42	21818650	912	0.73	24000	24000	23800	31050	16750	23900	23923.96	14.44	0	-406	24333	24116	23933	23716	23533	24225	23825	3748	7150	5000	17680	50	1	74958735	17840	1.78	0.45	12	0.00	13402.00	53471.00	34000	20230725	-30.00	21500	20231030	10.70	25850	-7.93	20240102	23700	0.42	20240115	34000	-30.00	20230725	21500	10.70	20231030	0.66	N	000880	5000	3747 억	10821339	N	N	75	N	N
30	20240116	160112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23900	100	2	0.42	2977960650	124324	80.86	23750	24150	23750	30900	16700	23800	23953.32	14.36	0	43366	24333	24066	23883	23616	23433	23975	23525	3748	7100	5000	17610	50	1	74958735	17915	1.78	0.45	12	0.17	13402.00	53471.00	34000	20230725	-29.71	21500	20231030	11.16	25850	-7.54	20240102	23700	0.84	20240115	34000	-29.71	20230725	21500	11.16	20231030	0.66	N	000880	5000	3747 억	10764306	N	N	75	N	N
31	20240116	150112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23800	0	3	0.00	2624929050	109521	71.24	23750	24150	23750	30900	16700	23800	23967.37	14.36	0	44132	24333	24066	23883	23616	23433	23975	23525	3748	7100	5000	17610	50	1	74958735	17840	1.78	0.45	12	0.15	13402.00	53471.00	34000	20230725	-30.00	21500	20231030	10.70	25850	-7.93	20240102	23700	0.42	20240115	34000	-30.00	20230725	21500	10.70	20231030	0.66	N	000880	5000	3747 억	10764306	N	N	384	N	N
32	20240116	140112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24000	200	2	0.84	2265863350	94492	61.46	23750	24150	23750	30900	16700	23800	23979.44	14.36	0	40323	24333	24066	23883	23616	23433	23975	23525	3748	7100	5000	17610	50	1	74958735	17990	1.79	0.45	12	0.13	13402.00	53471.00	34000	20230725	-29.41	21500	20231030	11.63	25850	-7.16	20240102	23700	1.27	20240115	34000	-29.41	20230725	21500	11.63	20231030	0.66	N	000880	5000	3747 억	10764306	N	N	384	N	N
33	20240116	130112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24050	250	2	1.05	2084434150	86930	56.54	23750	24150	23750	30900	16700	23800	23978.33	14.36	0	37062	24333	24066	23883	23616	23433	23975	23525	3748	7100	5000	17610	50	1	74958735	18028	1.79	0.45	12	0.12	13402.00	53471.00	34000	20230725	-29.26	21500	20231030	11.86	25850	-6.96	20240102	23700	1.48	20240115	34000	-29.26	20230725	21500	11.86	20231030	0.66	N	000880	5000	3747 억	10764306	N	N	384	N	N
34	20240116	120111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24050	250	2	1.05	1786354300	74526	48.47	23750	24150	23750	30900	16700	23800	23969.57	14.36	0	28977	24333	24066	23883	23616	23433	23975	23525	3748	7100	5000	17610	50	1	74958735	18028	1.79	0.45	12	0.10	13402.00	53471.00	34000	20230725	-29.26	21500	20231030	11.86	25850	-6.96	20240102	23700	1.48	20240115	34000	-29.26	20230725	21500	11.86	20231030	0.66	N	000880	5000	3747 억	10764306	N	N	384	N	N
35	20240116	110112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24050	250	2	1.05	1298379050	54257	35.29	23750	24150	23750	30900	16700	23800	23930.19	14.36	0	13264	24333	24066	23883	23616	23433	23975	23525	3748	7100	5000	17610	50	1	74958735	18028	1.79	0.45	12	0.07	13402.00	53471.00	34000	20230725	-29.26	21500	20231030	11.86	25850	-6.96	20240102	23700	1.48	20240115	34000	-29.26	20230725	21500	11.86	20231030	0.66	N	000880	5000	3747 억	10764306	N	N	384	N	N
36	20240116	100112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23800	0	3	0.00	824932400	34415	22.38	23750	24150	23750	30900	16700	23800	23970.19	14.36	0	7415	24333	24066	23883	23616	23433	23975	23525	3748	7100	5000	17610	50	1	74958735	17840	1.78	0.45	12	0.05	13402.00	53471.00	34000	20230725	-30.00	21500	20231030	10.70	25850	-7.93	20240102	23700	0.42	20240115	34000	-30.00	20230725	21500	10.70	20231030	0.66	N	000880	5000	3747 억	10764306	N	N	384	N	N
37	20240116	090111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23800	0	3	0.00	91001900	3824	2.49	23750	24000	23750	30900	16700	23800	23797.56	14.36	0	1151	24333	24066	23883	23616	23433	23975	23525	3748	7100	5000	17610	50	1	74958735	17840	1.78	0.45	12	0.01	13402.00	53471.00	34000	20230725	-30.00	21500	20231030	10.70	25850	-7.93	20240102	23700	0.42	20240115	34000	-30.00	20230725	21500	10.70	20231030	0.66	N	000880	5000	3747 억	10764306	N	N	384	N	N
38	20240115	160111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23800	-250	5	-1.04	3672739450	153629	148.91	24050	24150	23700	31250	16850	24050	23907.23	14.36	0	-996	24416	24232	24116	23932	23816	24175	23875	3748	7200	5000	17790	50	1	74958735	17840	1.78	0.45	12	0.20	13402.00	53471.00	34000	20230725	-30.00	21500	20231030	10.70	25850	-7.93	20240102	23700	0.42	20240115	34000	-30.00	20230725	21500	10.70	20231030	0.63	N	000880	5000	3747 억	10760450	N	N	384	N	N
39	20240115	150112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23900	-150	5	-0.62	3282514200	137271	133.05	24050	24150	23700	31250	16850	24050	23912.63	14.36	0	-1157	24416	24232	24116	23932	23816	24175	23875	3748	7200	5000	17790	50	1	74958735	17915	1.78	0.45	12	0.18	13402.00	53471.00	34000	20230725	-29.71	21500	20231030	11.16	25850	-7.54	20240102	23700	0.84	20240115	34000	-29.71	20230725	21500	11.16	20231030	0.63	N	000880	5000	3747 억	10760450	N	N	7	N	N
40	20240115	140111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23750	-300	5	-1.25	2495725050	104235	101.03	24050	24150	23750	31250	16850	24050	23943.23	14.36	0	-1195	24416	24232	24116	23932	23816	24175	23875	3748	7200	5000	17790	50	1	74958735	17803	1.77	0.44	12	0.14	13402.00	53471.00	34000	20230725	-30.15	21500	20231030	10.47	25850	-8.12	20240102	23750	0.00	20240115	34000	-30.15	20230725	21500	10.47	20231030	0.63	N	000880	5000	3747 억	10760450	N	N	7	N	N
41	20240115	130111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23900	-150	5	-0.62	1877952550	78297	75.89	24050	24150	23850	31250	16850	24050	23984.97	14.36	0	132	24416	24232	24116	23932	23816	24175	23875	3748	7200	5000	17790	50	1	74958735	17915	1.78	0.45	12	0.10	13402.00	53471.00	34000	20230725	-29.71	21500	20231030	11.16	25850	-7.54	20240102	23850	0.21	20240115	34000	-29.71	20230725	21500	11.16	20231030	0.63	N	000880	5000	3747 억	10760450	N	N	7	N	N
42	20240115	120112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	23900	-150	5	-0.62	1593504400	66388	64.35	24050	24150	23850	31250	16850	24050	24002.88	14.36	0	457	24416	24232	24116	23932	23816	24175	23875	3748	7200	5000	17790	50	1	74958735	17915	1.78	0.45	12	0.09	13402.00	53471.00	34000	20230725	-29.71	21500	20231030	11.16	25850	-7.54	20240102	23850	0.21	20240115	34000	-29.71	20230725	21500	11.16	20231030	0.63	N	000880	5000	3747 억	10760450	N	N	7	N	N
43	20240115	110111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24000	-50	5	-0.21	1148886150	47808	46.34	24050	24150	23900	31250	16850	24050	24031.24	14.36	0	-673	24416	24232	24116	23932	23816	24175	23875	3748	7200	5000	17790	50	1	74958735	17990	1.79	0.45	12	0.06	13402.00	53471.00	34000	20230725	-29.41	21500	20231030	11.63	25850	-7.16	20240102	23900	0.42	20240115	34000	-29.41	20230725	21500	11.63	20231030	0.63	N	000880	5000	3747 억	10760450	N	N	7	N	N
44	20240115	100111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24100	50	2	0.21	449339150	18663	18.09	24050	24150	24000	31250	16850	24050	24076.50	14.36	0	2462	24416	24232	24116	23932	23816	24175	23875	3748	7200	5000	17790	50	1	74958735	18065	1.80	0.45	12	0.02	13402.00	53471.00	34000	20230725	-29.12	21500	20231030	12.09	25850	-6.77	20240102	24000	0.42	20240115	34000	-29.12	20230725	21500	12.09	20231030	0.63	N	000880	5000	3747 억	10760450	N	N	7	N	N
45	20240115	090112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24100	50	2	0.21	19240150	800	0.78	24050	24150	24050	31250	16850	24050	24050.19	14.36	0	154	24416	24232	24116	23932	23816	24175	23875	3748	7200	5000	17790	50	1	74958735	18065	1.80	0.45	12	0.00	13402.00	53471.00	34000	20230725	-29.12	21500	20231030	12.09	25850	-6.77	20240102	24000	0.42	20240112	34000	-29.12	20230725	21500	12.09	20231030	0.63	N	000880	5000	3747 억	10760450	N	N	7	N	N
46	20240112	160112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24050	-50	5	-0.21	2487089850	103106	50.67	24150	24300	24000	31300	16900	24100	24121.84	14.37	-4371	-14898	24666	24382	24216	23932	23766	24300	23850	3748	7200	5000	17830	50	1	74958735	18028	1.79	0.45	12	0.14	13402.00	53471.00	34000	20230725	-29.26	21500	20231030	11.86	25850	-6.96	20240102	24000	0.21	20240112	34000	-29.26	20230725	21500	11.86	20231030	0.63	N	000880	5000	3747 억	10770354	N	N	7	N	N
47	20240112	150112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24050	-50	5	-0.21	2245990700	93080	45.74	24150	24300	24000	31300	16900	24100	24129.68	14.37	-4371	-12636	24666	24382	24216	23932	23766	24300	23850	3748	7200	5000	17830	50	1	74958735	18028	1.79	0.45	12	0.12	13402.00	53471.00	34000	20230725	-29.26	21500	20231030	11.86	25850	-6.96	20240102	24000	0.21	20240112	34000	-29.26	20230725	21500	11.86	20231030	0.63	N	000880	5000	3747 억	10770354	N	N	0	N	N
48	20240112	140112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24100	0	3	0.00	1645851600	68139	33.49	24150	24300	24050	31300	16900	24100	24154.33	14.37	-4371	-9133	24666	24382	24216	23932	23766	24300	23850	3748	7200	5000	17830	50	1	74958735	18065	1.80	0.45	12	0.09	13402.00	53471.00	34000	20230725	-29.12	21500	20231030	12.09	25850	-6.77	20240102	24050	0.21	20240112	34000	-29.12	20230725	21500	12.09	20231030	0.63	N	000880	5000	3747 억	10770354	N	N	0	N	N
49	20240112	130111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24200	100	2	0.41	1342759250	55552	27.30	24150	24300	24050	31300	16900	24100	24171.21	14.37	-4371	-3809	24666	24382	24216	23932	23766	24300	23850	3748	7200	5000	17830	50	1	74958735	18140	1.81	0.45	12	0.07	13402.00	53471.00	34000	20230725	-28.82	21500	20231030	12.56	25850	-6.38	20240102	24050	0.62	20240112	34000	-28.82	20230725	21500	12.56	20231030	0.63	N	000880	5000	3747 억	10770354	N	N	0	N	N
50	20240112	120111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24250	150	2	0.62	1108008950	45836	22.53	24150	24300	24050	31300	16900	24100	24173.34	14.37	-4371	-518	24666	24382	24216	23932	23766	24300	23850	3748	7200	5000	17830	50	1	74958735	18177	1.81	0.45	12	0.06	13402.00	53471.00	34000	20230725	-28.68	21500	20231030	12.79	25850	-6.19	20240102	24050	0.83	20240112	34000	-28.68	20230725	21500	12.79	20231030	0.63	N	000880	5000	3747 억	10770354	N	N	0	N	N
51	20240112	110111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24300	200	2	0.83	951046950	39363	19.34	24150	24300	24050	31300	16900	24100	24160.94	14.37	-4371	1660	24666	24382	24216	23932	23766	24300	23850	3748	7200	5000	17830	50	1	74958735	18215	1.81	0.45	12	0.05	13402.00	53471.00	34000	20230725	-28.53	21500	20231030	13.02	25850	-6.00	20240102	24050	1.04	20240112	34000	-28.53	20230725	21500	13.02	20231030	0.63	N	000880	5000	3747 억	10770354	N	N	0	N	N
52	20240112	100112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24200	100	2	0.41	614970700	25467	12.52	24150	24300	24050	31300	16900	24100	24147.75	14.37	-4371	-2349	24666	24382	24216	23932	23766	24300	23850	3748	7200	5000	17830	50	1	74958735	18140	1.81	0.45	12	0.03	13402.00	53471.00	34000	20230725	-28.82	21500	20231030	12.56	25850	-6.38	20240102	24050	0.62	20240112	34000	-28.82	20230725	21500	12.56	20231030	0.63	N	000880	5000	3747 억	10770354	N	N	0	N	N
53	20240112	090112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24050	-50	5	-0.21	71194450	2955	1.45	24150	24200	24050	31300	16900	24100	24092.87	14.37	-4371	278	24666	24382	24216	23932	23766	24300	23850	3748	7200	5000	17830	50	1	74958735	18028	1.79	0.45	12	0.00	13402.00	53471.00	34000	20230725	-29.26	21500	20231030	11.86	25850	-6.96	20240102	24050	0.00	20240112	34000	-29.26	20230725	21500	11.86	20231030	0.63	N	000880	5000	3747 억	10770354	N	N	0	N	N
54	20240111	160112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24100	-100	5	-0.41	4921560550	203102	166.40	24350	24500	24050	31450	16950	24200	24232.77	14.37	0	-20103	24633	24416	24233	24016	23833	24325	23925	3748	7250	5000	17900	50	1	74958735	18065	1.80	0.45	12	0.27	13402.00	53471.00	34000	20230725	-29.12	21500	20231030	12.09	25850	-6.77	20240102	24050	0.21	20240111	34000	-29.12	20230725	21500	12.09	20231030	0.67	N	000880	5000	3747 억	10774558	N	N	1	N	N
55	20240111	150112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24250	50	2	0.21	3850229450	158716	130.04	24350	24500	24050	31450	16950	24200	24258.61	14.37	0	-5988	24633	24416	24233	24016	23833	24325	23925	3748	7250	5000	17900	50	1	74958735	18177	1.81	0.45	12	0.21	13402.00	53471.00	34000	20230725	-28.68	21500	20231030	12.79	25850	-6.19	20240102	24050	0.83	20240111	34000	-28.68	20230725	21500	12.79	20231030	0.67	N	000880	5000	3747 억	10774558	N	N	1	N	N
56	20240111	140112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24100	-100	5	-0.41	3180207950	131053	107.37	24350	24500	24050	31450	16950	24200	24266.58	14.37	0	-8812	24633	24416	24233	24016	23833	24325	23925	3748	7250	5000	17900	50	1	74958735	18065	1.80	0.45	12	0.17	13402.00	53471.00	34000	20230725	-29.12	21500	20231030	12.09	25850	-6.77	20240102	24050	0.21	20240111	34000	-29.12	20230725	21500	12.09	20231030	0.67	N	000880	5000	3747 억	10774558	N	N	1	N	N
57	20240111	130111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24200	0	3	0.00	2132821550	87656	71.82	24350	24500	24200	31450	16950	24200	24331.72	14.37	0	-11672	24633	24416	24233	24016	23833	24325	23925	3748	7250	5000	17900	50	1	74958735	18140	1.81	0.45	12	0.12	13402.00	53471.00	34000	20230725	-28.82	21500	20231030	12.56	25850	-6.38	20240102	24050	0.62	20240110	34000	-28.82	20230725	21500	12.56	20231030	0.67	N	000880	5000	3747 억	10774558	N	N	1	N	N
58	20240111	120112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24200	0	3	0.00	1810032750	74337	60.91	24350	24500	24200	31450	16950	24200	24349.02	14.37	0	-10233	24633	24416	24233	24016	23833	24325	23925	3748	7250	5000	17900	50	1	74958735	18140	1.81	0.45	12	0.10	13402.00	53471.00	34000	20230725	-28.82	21500	20231030	12.56	25850	-6.38	20240102	24050	0.62	20240110	34000	-28.82	20230725	21500	12.56	20231030	0.67	N	000880	5000	3747 억	10774558	N	N	1	N	N
59	20240111	110111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24300	100	2	0.41	1327284150	54443	44.61	24350	24500	24200	31450	16950	24200	24379.34	14.37	0	-4119	24633	24416	24233	24016	23833	24325	23925	3748	7250	5000	17900	50	1	74958735	18215	1.81	0.45	12	0.07	13402.00	53471.00	34000	20230725	-28.53	21500	20231030	13.02	25850	-6.00	20240102	24050	1.04	20240110	34000	-28.53	20230725	21500	13.02	20231030	0.67	N	000880	5000	3747 억	10774558	N	N	1	N	N
60	20240111	100111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24400	200	2	0.83	582595550	23934	19.61	24350	24450	24200	31450	16950	24200	24341.75	14.37	0	4048	24633	24416	24233	24016	23833	24325	23925	3748	7250	5000	17900	50	1	74958735	18290	1.82	0.46	12	0.03	13402.00	53471.00	34000	20230725	-28.24	21500	20231030	13.49	25850	-5.61	20240102	24050	1.46	20240110	34000	-28.24	20230725	21500	13.49	20231030	0.67	N	000880	5000	3747 억	10774558	N	N	1	N	N
61	20240111	090112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24350	150	2	0.62	31362400	1290	1.06	24350	24350	24200	31450	16950	24200	24311.94	14.37	0	-253	24633	24416	24233	24016	23833	24325	23925	3748	7250	5000	17900	50	1	74958735	18252	1.82	0.46	12	0.00	13402.00	53471.00	34000	20230725	-28.38	21500	20231030	13.26	25850	-5.80	20240102	24050	1.25	20240110	34000	-28.38	20230725	21500	13.26	20231030	0.67	N	000880	5000	3747 억	10774558	N	N	1	N	N
62	20240110	160111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24200	-100	5	-0.41	2943973150	121745	82.21	24450	24450	24050	31550	17050	24300	24181.42	14.40	0	-24123	24833	24566	24383	24116	23933	24475	24025	3748	7250	5000	17980	50	1	74958735	18140	1.81	0.45	12	0.16	13402.00	53471.00	34000	20230725	-28.82	21500	20231030	12.56	25850	-6.38	20240102	24050	0.62	20240110	34000	-28.82	20230725	21500	12.56	20231030	0.67	N	000880	5000	3747 억	10795574	N	N	1	N	N
63	20240110	150111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24200	-100	5	-0.41	2530408750	104655	70.67	24450	24450	24050	31550	17050	24300	24178.57	14.40	0	-20836	24833	24566	24383	24116	23933	24475	24025	3748	7250	5000	17980	50	1	74958735	18140	1.81	0.45	12	0.14	13402.00	53471.00	34000	20230725	-28.82	21500	20231030	12.56	25850	-6.38	20240102	24050	0.62	20240110	34000	-28.82	20230725	21500	12.56	20231030	0.67	N	000880	5000	3747 억	10795574	N	N	0	N	N
64	20240110	140112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24250	-50	5	-0.21	2228398700	92197	62.26	24450	24450	24050	31550	17050	24300	24169.97	14.40	0	-17766	24833	24566	24383	24116	23933	24475	24025	3748	7250	5000	17980	50	1	74958735	18177	1.81	0.45	12	0.12	13402.00	53471.00	34000	20230725	-28.68	21500	20231030	12.79	25850	-6.19	20240102	24050	0.83	20240110	34000	-28.68	20230725	21500	12.79	20231030	0.67	N	000880	5000	3747 억	10795574	N	N	0	N	N
65	20240110	130111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24200	-100	5	-0.41	1844487950	76357	51.56	24450	24450	24050	31550	17050	24300	24156.11	14.40	0	-17670	24833	24566	24383	24116	23933	24475	24025	3748	7250	5000	17980	50	1	74958735	18140	1.81	0.45	12	0.10	13402.00	53471.00	34000	20230725	-28.82	21500	20231030	12.56	25850	-6.38	20240102	24050	0.62	20240110	34000	-28.82	20230725	21500	12.56	20231030	0.67	N	000880	5000	3747 억	10795574	N	N	0	N	N
66	20240110	120112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24200	-100	5	-0.41	1643946600	68059	45.96	24450	24450	24050	31550	17050	24300	24154.73	14.40	0	-17750	24833	24566	24383	24116	23933	24475	24025	3748	7250	5000	17980	50	1	74958735	18140	1.81	0.45	12	0.09	13402.00	53471.00	34000	20230725	-28.82	21500	20231030	12.56	25850	-6.38	20240102	24050	0.62	20240110	34000	-28.82	20230725	21500	12.56	20231030	0.67	N	000880	5000	3747 억	10795574	N	N	0	N	N
67	20240110	110112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24150	-150	5	-0.62	1401267450	58012	39.18	24450	24450	24050	31550	17050	24300	24154.79	14.40	0	-16485	24833	24566	24383	24116	23933	24475	24025	3748	7250	5000	17980	50	1	74958735	18103	1.80	0.45	12	0.08	13402.00	53471.00	34000	20230725	-28.97	21500	20231030	12.33	25850	-6.58	20240102	24050	0.42	20240110	34000	-28.97	20230725	21500	12.33	20231030	0.67	N	000880	5000	3747 억	10795574	N	N	0	N	N
68	20240110	100112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24050	-250	5	-1.03	984778650	40732	27.51	24450	24450	24050	31550	17050	24300	24177.03	14.40	0	-17667	24833	24566	24383	24116	23933	24475	24025	3748	7250	5000	17980	50	1	74958735	18028	1.79	0.45	12	0.05	13402.00	53471.00	34000	20230725	-29.26	21500	20231030	11.86	25850	-6.96	20240102	24050	0.00	20240110	34000	-29.26	20230725	21500	11.86	20231030	0.67	N	000880	5000	3747 억	10795574	N	N	0	N	N
69	20240110	090111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24350	50	2	0.21	28107500	1152	0.78	24450	24450	24350	31550	17050	24300	24398.87	14.40	0	-620	24833	24566	24383	24116	23933	24475	24025	3748	7250	5000	17980	50	1	74958735	18252	1.82	0.46	12	0.00	13402.00	53471.00	34000	20230725	-28.38	21500	20231030	13.26	25850	-5.80	20240102	24200	0.62	20240109	34000	-28.38	20230725	21500	13.26	20231030	0.67	N	000880	5000	3747 억	10795574	N	N	0	N	N
70	20240109	160111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24300	0	3	0.00	3548879600	145688	137.17	24550	24650	24200	31550	17050	24300	24359.62	14.36	11437	26027	24866	24582	24416	24132	23966	24500	24050	3748	7250	5000	17980	50	1	74958735	18215	1.81	0.45	12	0.19	13402.00	53471.00	34000	20230725	-28.53	21500	20231030	13.02	25850	-6.00	20240102	24200	0.41	20240109	34000	-28.53	20230725	21500	13.02	20231030	0.67	N	000880	5000	3747 억	10765466	N	N	3	N	N
71	20240109	150111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24350	50	2	0.21	3278119700	134549	126.69	24550	24650	24200	31550	17050	24300	24363.76	14.36	11437	29067	24866	24582	24416	24132	23966	24500	24050	3748	7250	5000	17980	50	1	74958735	18252	1.82	0.46	12	0.18	13402.00	53471.00	34000	20230725	-28.38	21500	20231030	13.26	25850	-5.80	20240102	24200	0.62	20240109	34000	-28.38	20230725	21500	13.26	20231030	0.67	N	000880	5000	3747 억	10765466	N	N	3	N	N
72	20240109	140111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24350	50	2	0.21	2724992350	111762	105.23	24550	24650	24250	31550	17050	24300	24382.10	14.36	11437	25100	24866	24582	24416	24132	23966	24500	24050	3748	7250	5000	17980	50	1	74958735	18252	1.82	0.46	12	0.15	13402.00	53471.00	34000	20230725	-28.38	21500	20231030	13.26	25850	-5.80	20240102	24250	0.41	20240109	34000	-28.38	20230725	21500	13.26	20231030	0.67	N	000880	5000	3747 억	10765466	N	N	3	N	N
73	20240109	130112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24400	100	2	0.41	1461710000	59810	56.31	24550	24650	24300	31550	17050	24300	24439.22	14.36	11437	12373	24866	24582	24416	24132	23966	24500	24050	3748	7250	5000	17980	50	1	74958735	18290	1.82	0.46	12	0.08	13402.00	53471.00	34000	20230725	-28.24	21500	20231030	13.49	25850	-5.61	20240102	24250	0.62	20240108	34000	-28.24	20230725	21500	13.49	20231030	0.67	N	000880	5000	3747 억	10765466	N	N	3	N	N
74	20240109	120112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24350	50	2	0.21	1263767100	51691	48.67	24550	24650	24300	31550	17050	24300	24448.49	14.36	11437	10438	24866	24582	24416	24132	23966	24500	24050	3748	7250	5000	17980	50	1	74958735	18252	1.82	0.46	12	0.07	13402.00	53471.00	34000	20230725	-28.38	21500	20231030	13.26	25850	-5.80	20240102	24250	0.41	20240108	34000	-28.38	20230725	21500	13.26	20231030	0.67	N	000880	5000	3747 억	10765466	N	N	3	N	N
75	20240109	110112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24350	50	2	0.21	873580950	35673	33.59	24550	24650	24350	31550	17050	24300	24488.58	14.36	11437	9187	24866	24582	24416	24132	23966	24500	24050	3748	7250	5000	17980	50	1	74958735	18252	1.82	0.46	12	0.05	13402.00	53471.00	34000	20230725	-28.38	21500	20231030	13.26	25850	-5.80	20240102	24250	0.41	20240108	34000	-28.38	20230725	21500	13.26	20231030	0.67	N	000880	5000	3747 억	10765466	N	N	3	N	N
76	20240109	100111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24500	200	2	0.82	591577250	24131	22.72	24550	24650	24400	31550	17050	24300	24515.24	14.36	11437	8439	24866	24582	24416	24132	23966	24500	24050	3748	7250	5000	17980	50	1	74958735	18365	1.83	0.46	12	0.03	13402.00	53471.00	34000	20230725	-27.94	21500	20231030	13.95	25850	-5.22	20240102	24250	1.03	20240108	34000	-27.94	20230725	21500	13.95	20231030	0.67	N	000880	5000	3747 억	10765466	N	N	3	N	N
77	20240109	090111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24600	300	2	1.23	63455950	2584	2.43	24550	24600	24500	31550	17050	24300	24557.26	14.36	11437	1143	24866	24582	24416	24132	23966	24500	24050	3748	7250	5000	17980	50	1	74958735	18440	1.84	0.46	12	0.00	13402.00	53471.00	34000	20230725	-27.65	21500	20231030	14.42	25850	-4.84	20240102	24250	1.44	20240108	34000	-27.65	20230725	21500	14.42	20231030	0.67	N	000880	5000	3747 억	10765466	N	N	3	N	N
78	20240108	160111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24300	-250	5	-1.02	2592813350	106161	90.79	24600	24700	24250	31900	17200	24550	24424.19	14.33	11565	2027	25016	24782	24616	24382	24216	24700	24300	3748	7350	5000	18160	50	1	74958735	18215	1.81	0.45	12	0.14	13402.00	53471.00	34000	20230725	-28.53	21500	20231030	13.02	25850	-6.00	20240102	24250	0.21	20240108	34000	-28.53	20230725	21500	13.02	20231030	0.63	N	000880	5000	3747 억	10743056	N	N	3	N	N
79	20240108	150112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24350	-200	5	-0.81	2305728500	94352	80.69	24600	24700	24250	31900	17200	24550	24437.52	14.33	11565	3583	25016	24782	24616	24382	24216	24700	24300	3748	7350	5000	18160	50	1	74958735	18252	1.82	0.46	12	0.13	13402.00	53471.00	34000	20230725	-28.38	21500	20231030	13.26	25850	-5.80	20240102	24250	0.41	20240108	34000	-28.38	20230725	21500	13.26	20231030	0.63	N	000880	5000	3747 억	10743056	N	N	357	N	N
80	20240108	140111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24300	-250	5	-1.02	2097114600	85787	73.36	24600	24700	24250	31900	17200	24550	24445.60	14.33	11565	2347	25016	24782	24616	24382	24216	24700	24300	3748	7350	5000	18160	50	1	74958735	18215	1.81	0.45	12	0.11	13402.00	53471.00	34000	20230725	-28.53	21500	20231030	13.02	25850	-6.00	20240102	24250	0.21	20240108	34000	-28.53	20230725	21500	13.02	20231030	0.63	N	000880	5000	3747 억	10743056	N	N	357	N	N
81	20240108	130111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24350	-200	5	-0.81	1830277400	74831	64.00	24600	24700	24250	31900	17200	24550	24458.81	14.33	11565	-209	25016	24782	24616	24382	24216	24700	24300	3748	7350	5000	18160	50	1	74958735	18252	1.82	0.46	12	0.10	13402.00	53471.00	34000	20230725	-28.38	21500	20231030	13.26	25850	-5.80	20240102	24250	0.41	20240108	34000	-28.38	20230725	21500	13.26	20231030	0.63	N	000880	5000	3747 억	10743056	N	N	357	N	N
82	20240108	120112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24450	-100	5	-0.41	1079013800	44015	37.64	24600	24700	24400	31900	17200	24550	24514.68	14.33	11565	-661	25016	24782	24616	24382	24216	24700	24300	3748	7350	5000	18160	50	1	74958735	18327	1.82	0.46	12	0.06	13402.00	53471.00	34000	20230725	-28.09	21500	20231030	13.72	25850	-5.42	20240102	24400	0.20	20240108	34000	-28.09	20230725	21500	13.72	20231030	0.63	N	000880	5000	3747 억	10743056	N	N	357	N	N
83	20240108	110111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24500	-50	5	-0.20	683650750	27863	23.83	24600	24700	24400	31900	17200	24550	24536.15	14.33	11565	5995	25016	24782	24616	24382	24216	24700	24300	3748	7350	5000	18160	50	1	74958735	18365	1.83	0.46	12	0.04	13402.00	53471.00	34000	20230725	-27.94	21500	20231030	13.95	25850	-5.22	20240102	24400	0.41	20240108	34000	-27.94	20230725	21500	13.95	20231030	0.63	N	000880	5000	3747 억	10743056	N	N	357	N	N
84	20240108	100111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24600	50	2	0.20	535890800	21841	18.68	24600	24700	24400	31900	17200	24550	24536.00	14.33	11565	4492	25016	24782	24616	24382	24216	24700	24300	3748	7350	5000	18160	50	1	74958735	18440	1.84	0.46	12	0.03	13402.00	53471.00	34000	20230725	-27.65	21500	20231030	14.42	25850	-4.84	20240102	24400	0.82	20240108	34000	-27.65	20230725	21500	14.42	20231030	0.63	N	000880	5000	3747 억	10743056	N	N	357	N	N
85	20240108	090111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24600	50	2	0.20	37789800	1532	1.31	24600	24700	24600	31900	17200	24550	24666.97	14.33	11565	1341	25016	24782	24616	24382	24216	24700	24300	3748	7350	5000	18160	50	1	74958735	18440	1.84	0.46	12	0.00	13402.00	53471.00	34000	20230725	-27.65	21500	20231030	14.42	25850	-4.84	20240102	24450	0.61	20240105	34000	-27.65	20230725	21500	14.42	20231030	0.63	N	000880	5000	3747 억	10743056	N	N	357	N	N
86	20240105	160111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24550	-50	5	-0.20	2866365350	116567	53.78	24600	24850	24450	31950	17250	24600	24589.87	14.33	11156	-8349	25133	24866	24683	24416	24233	24775	24325	3748	7350	5000	18200	50	1	74958735	18402	1.83	0.46	12	0.16	13402.00	53471.00	34000	20230725	-27.79	21500	20231030	14.19	25850	-5.03	20240102	24450	0.41	20240105	34000	-27.79	20230725	21500	14.19	20231030	0.63	N	000880	5000	3747 억	10739911	N	N	357	N	N
87	20240105	150111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24550	-50	5	-0.20	2596330800	105556	48.70	24600	24850	24450	31950	17250	24600	24596.71	14.33	11156	-10012	25133	24866	24683	24416	24233	24775	24325	3748	7350	5000	18200	50	1	74958735	18402	1.83	0.46	12	0.14	13402.00	53471.00	34000	20230725	-27.79	21500	20231030	14.19	25850	-5.03	20240102	24450	0.41	20240105	34000	-27.79	20230725	21500	14.19	20231030	0.63	N	000880	5000	3747 억	10739911	N	N	288	N	N
88	20240105	140111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24600	0	3	0.00	2253345150	91570	42.25	24600	24850	24450	31950	17250	24600	24607.90	14.33	11156	-10328	25133	24866	24683	24416	24233	24775	24325	3748	7350	5000	18200	50	1	74958735	18440	1.84	0.46	12	0.12	13402.00	53471.00	34000	20230725	-27.65	21500	20231030	14.42	25850	-4.84	20240102	24450	0.61	20240105	34000	-27.65	20230725	21500	14.42	20231030	0.63	N	000880	5000	3747 억	10739911	N	N	288	N	N
89	20240105	130111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24550	-50	5	-0.20	1677286700	68093	31.42	24600	24850	24500	31950	17250	24600	24632.30	14.33	11156	-6280	25133	24866	24683	24416	24233	24775	24325	3748	7350	5000	18200	50	1	74958735	18402	1.83	0.46	12	0.09	13402.00	53471.00	34000	20230725	-27.79	21500	20231030	14.19	25850	-5.03	20240102	24500	0.20	20240105	34000	-27.79	20230725	21500	14.19	20231030	0.63	N	000880	5000	3747 억	10739911	N	N	288	N	N
90	20240105	120112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24550	-50	5	-0.20	1213498450	49204	22.70	24600	24850	24500	31950	17250	24600	24662.61	14.33	11156	-2250	25133	24866	24683	24416	24233	24775	24325	3748	7350	5000	18200	50	1	74958735	18402	1.83	0.46	12	0.07	13402.00	53471.00	34000	20230725	-27.79	21500	20231030	14.19	25850	-5.03	20240102	24500	0.20	20240105	34000	-27.79	20230725	21500	14.19	20231030	0.63	N	000880	5000	3747 억	10739911	N	N	288	N	N
91	20240105	110111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24650	50	2	0.20	810601700	32813	15.14	24600	24850	24600	31950	17250	24600	24703.70	14.33	11156	1849	25133	24866	24683	24416	24233	24775	24325	3748	7350	5000	18200	50	1	74958735	18477	1.84	0.46	12	0.04	13402.00	53471.00	34000	20230725	-27.50	21500	20231030	14.65	25850	-4.64	20240102	24500	0.61	20240104	34000	-27.50	20230725	21500	14.65	20231030	0.63	N	000880	5000	3747 억	10739911	N	N	288	N	N
92	20240105	100111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24800	200	2	0.81	463341150	18721	8.64	24600	24850	24600	31950	17250	24600	24749.86	14.33	11156	2749	25133	24866	24683	24416	24233	24775	24325	3748	7350	5000	18200	50	1	74958735	18590	1.85	0.46	12	0.02	13402.00	53471.00	34000	20230725	-27.06	21500	20231030	15.35	25850	-4.06	20240102	24500	1.22	20240104	34000	-27.06	20230725	21500	15.35	20231030	0.63	N	000880	5000	3747 억	10739911	N	N	288	N	N
93	20240105	090111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	24650	50	2	0.20	42008150	1705	0.79	24600	24650	24600	31950	17250	24600	24638.37	14.33	11156	-490	25133	24866	24683	24416	24233	24775	24325	3748	7350	5000	18200	50	1	74958735	18477	1.84	0.46	12	0.00	13402.00	53471.00	34000	20230725	-27.50	21500	20231030	14.65	25850	-4.64	20240102	24500	0.61	20240104	34000	-27.50	20230725	21500	14.65	20231030	0.63	N	000880	5000	3747 억	10739911	N	N	288	N	N
94	20240104	160111	00	60.00	KOSPI200	화학	N	N	N	N	60	N	24600	-400	5	-1.60	5314224550	215693	129.67	24900	24950	24500	32500	17500	25000	24637.94	14.35	-120	-35981	25333	25166	25033	24866	24733	25100	24800	3748	7500	5000	18500	50	1	74958735	18440	1.84	0.46	12	0.29	13402.00	53471.00	34000	20230725	-27.65	21500	20231030	14.42	25850	-4.84	20240102	24500	0.41	20240104	34000	-27.65	20230725	21500	14.42	20231030	0.63	N	000880	5000	3747 억	10754406	N	N	288	N	N
95	20240104	150112	00	60.00	KOSPI200	화학	N	N	N	N	60	N	24650	-350	5	-1.40	4882708850	198160	119.13	24900	24950	24500	32500	17500	25000	24640.23	14.35	-120	-33472	25333	25166	25033	24866	24733	25100	24800	3748	7500	5000	18500	50	1	74958735	18477	1.84	0.46	12	0.26	13402.00	53471.00	34000	20230725	-27.50	21500	20231030	14.65	25850	-4.64	20240102	24500	0.61	20240104	34000	-27.50	20230725	21500	14.65	20231030	0.63	N	000880	5000	3747 억	10754406	N	N	628	N	N
96	20240104	140112	00	60.00	KOSPI200	화학	N	N	N	N	60	N	24650	-350	5	-1.40	4247435650	172285	103.57	24900	24950	24500	32500	17500	25000	24653.54	14.35	-120	-23887	25333	25166	25033	24866	24733	25100	24800	3748	7500	5000	18500	50	1	74958735	18477	1.84	0.46	12	0.23	13402.00	53471.00	34000	20230725	-27.50	21500	20231030	14.65	25850	-4.64	20240102	24500	0.61	20240104	34000	-27.50	20230725	21500	14.65	20231030	0.63	N	000880	5000	3747 억	10754406	N	N	628	N	N
97	20240104	130112	00	60.00	KOSPI200	화학	N	N	N	N	60	N	24550	-450	5	-1.80	3723738600	150964	90.75	24900	24950	24500	32500	17500	25000	24666.40	14.35	-120	-23284	25333	25166	25033	24866	24733	25100	24800	3748	7500	5000	18500	50	1	74958735	18402	1.83	0.46	12	0.20	13402.00	53471.00	34000	20230725	-27.79	21500	20231030	14.19	25850	-5.03	20240102	24500	0.20	20240104	34000	-27.79	20230725	21500	14.19	20231030	0.63	N	000880	5000	3747 억	10754406	N	N	628	N	N
98	20240104	120111	00	60.00	KOSPI200	화학	N	N	N	N	60	N	24600	-400	5	-1.60	3309622800	134095	80.61	24900	24950	24500	32500	17500	25000	24681.18	14.35	-120	-23216	25333	25166	25033	24866	24733	25100	24800	3748	7500	5000	18500	50	1	74958735	18440	1.84	0.46	12	0.18	13402.00	53471.00	34000	20230725	-27.65	21500	20231030	14.42	25850	-4.84	20240102	24500	0.41	20240104	34000	-27.65	20230725	21500	14.42	20231030	0.63	N	000880	5000	3747 억	10754406	N	N	628	N	N
99	20240104	110111	00	60.00	KOSPI200	화학	N	N	N	N	60	N	24600	-400	5	-1.60	2531843400	102454	61.59	24900	24950	24500	32500	17500	25000	24712.00	14.35	-120	-15803	25333	25166	25033	24866	24733	25100	24800	3748	7500	5000	18500	50	1	74958735	18440	1.84	0.46	12	0.14	13402.00	53471.00	34000	20230725	-27.65	21500	20231030	14.42	25850	-4.84	20240102	24500	0.41	20240104	34000	-27.65	20230725	21500	14.42	20231030	0.63	N	000880	5000	3747 억	10754406	N	N	628	N	N
100	20240104	100111	00	60.00	KOSPI200	화학	N	N	N	N	60	N	24800	-200	5	-0.80	1271960700	51408	30.90	24900	24950	24500	32500	17500	25000	24742.47	14.35	-120	4153	25333	25166	25033	24866	24733	25100	24800	3748	7500	5000	18500	50	1	74958735	18590	1.85	0.46	12	0.07	13402.00	53471.00	34000	20230725	-27.06	21500	20231030	15.35	25850	-4.06	20240102	24500	1.22	20240104	34000	-27.06	20230725	21500	15.35	20231030	0.63	N	000880	5000	3747 억	10754406	N	N	628	N	N
101	20240104	090112	00	60.00	KOSPI200	화학	N	N	N	N	60	N	24750	-250	5	-1.00	128031100	5159	3.10	24900	24950	24750	32500	17500	25000	24817.04	14.35	-120	-1543	25333	25166	25033	24866	24733	25100	24800	3748	7500	5000	18500	50	1	74958735	18552	1.85	0.46	12	0.01	13402.00	53471.00	34000	20230725	-27.21	21500	20231030	15.12	25850	-4.26	20240102	24750	0.00	20240104	34000	-27.21	20230725	21500	15.12	20231030	0.63	N	000880	5000	3747 억	10754406	N	N	628	N	N
102	20240103	160111	00	60.00	KOSPI200	화학	N	N	N	N	60	N	25000	-100	5	-0.40	4158816100	166228	60.97	25100	25200	24900	32600	17600	25100	25018.85	14.31	-9189	1609	26166	25632	25316	24782	24466	25475	24625	3748	7500	5000	18570	50	1	74958735	18740	1.87	0.47	12	0.22	13402.00	53471.00	34000	20230725	-26.47	21500	20231030	16.28	25850	-3.29	20240102	24900	0.40	20240103	34000	-26.47	20230725	21500	16.28	20231030	0.66	N	000880	5000	3747 억	10726361	N	N	628	N	N
103	20240103	150111	00	60.00	KOSPI200	화학	N	N	N	N	60	N	25000	-100	5	-0.40	3621141650	144723	53.08	25100	25200	24900	32600	17600	25100	25021.19	14.31	-9189	-2860	26166	25632	25316	24782	24466	25475	24625	3748	7500	5000	18570	50	1	74958735	18740	1.87	0.47	12	0.19	13402.00	53471.00	34000	20230725	-26.47	21500	20231030	16.28	25850	-3.29	20240102	24900	0.40	20240103	34000	-26.47	20230725	21500	16.28	20231030	0.66	N	000880	5000	3747 억	10726361	N	N	389	N	N
104	20240103	140111	00	60.00	KOSPI200	화학	N	N	N	N	60	N	25050	-50	5	-0.20	3292696400	131598	48.27	25100	25200	24900	32600	17600	25100	25020.87	14.31	-9189	-6027	26166	25632	25316	24782	24466	25475	24625	3748	7500	5000	18570	50	1	74958735	18777	1.87	0.47	12	0.18	13402.00	53471.00	34000	20230725	-26.32	21500	20231030	16.51	25850	-3.09	20240102	24900	0.60	20240103	34000	-26.32	20230725	21500	16.51	20231030	0.66	N	000880	5000	3747 억	10726361	N	N	389	N	N
105	20240103	130111	00	60.00	KOSPI200	화학	N	N	N	N	60	N	25050	-50	5	-0.20	2845484000	113729	41.71	25100	25200	24900	32600	17600	25100	25019.86	14.31	-9189	-2351	26166	25632	25316	24782	24466	25475	24625	3748	7500	5000	18570	50	1	74958735	18777	1.87	0.47	12	0.15	13402.00	53471.00	34000	20230725	-26.32	21500	20231030	16.51	25850	-3.09	20240102	24900	0.60	20240103	34000	-26.32	20230725	21500	16.51	20231030	0.66	N	000880	5000	3747 억	10726361	N	N	389	N	N
106	20240103	120112	00	60.00	KOSPI200	화학	N	N	N	N	60	N	25100	0	3	0.00	2565916350	102565	37.62	25100	25200	24900	32600	17600	25100	25017.46	14.31	-9189	-1431	26166	25632	25316	24782	24466	25475	24625	3748	7500	5000	18570	50	1	74958735	18815	1.87	0.47	12	0.14	13402.00	53471.00	34000	20230725	-26.18	21500	20231030	16.74	25850	-2.90	20240102	24900	0.80	20240103	34000	-26.18	20230725	21500	16.74	20231030	0.66	N	000880	5000	3747 억	10726361	N	N	389	N	N
107	20240103	110111	00	60.00	KOSPI200	화학	N	N	N	N	60	N	25100	0	3	0.00	2093524950	83708	30.70	25100	25200	24900	32600	17600	25100	25009.85	14.31	-9189	-1450	26166	25632	25316	24782	24466	25475	24625	3748	7500	5000	18570	50	1	74958735	18815	1.87	0.47	12	0.11	13402.00	53471.00	34000	20230725	-26.18	21500	20231030	16.74	25850	-2.90	20240102	24900	0.80	20240103	34000	-26.18	20230725	21500	16.74	20231030	0.66	N	000880	5000	3747 억	10726361	N	N	389	N	N
108	20240103	100111	00	60.00	KOSPI200	화학	N	N	N	N	60	N	25100	0	3	0.00	1095950150	43780	16.06	25100	25200	24950	32600	17600	25100	25033.12	14.31	-9189	1455	26166	25632	25316	24782	24466	25475	24625	3748	7500	5000	18570	50	1	74958735	18815	1.87	0.47	12	0.06	13402.00	53471.00	34000	20230725	-26.18	21500	20231030	16.74	25850	-2.90	20240102	24950	0.60	20240103	34000	-26.18	20230725	21500	16.74	20231030	0.66	N	000880	5000	3747 억	10726361	N	N	389	N	N
109	20240103	090111	00	60.00	KOSPI200	화학	N	N	N	N	60	N	25000	-100	5	-0.40	126192100	5039	1.85	25100	25100	24950	32600	17600	25100	25043.07	14.31	-9189	-3150	26166	25632	25316	24782	24466	25475	24625	3748	7500	5000	18570	50	1	74958735	18740	1.87	0.47	12	0.01	13402.00	53471.00	34000	20230725	-26.47	21500	20231030	16.28	25850	-3.29	20240102	24950	0.20	20240103	34000	-26.47	20230725	21500	16.28	20231030	0.66	N	000880	5000	3747 억	10726361	N	N	389	N	N
110	20240102	160111	00	60.00	KOSPI200	화학	N	N	N	N	60	N	25100	-650	5	-2.52	6861336950	272464	139.65	25650	25850	25000	33450	18050	25750	25182.56	14.38	0	-66662	26116	25932	25566	25382	25016	26025	25475	3748	7700	5000	19050	50	1	74958735	18815	1.87	0.47	12	0.36	13402.00	53471.00	34000	20230725	-26.18	21500	20231030	16.74	25850	-2.90	20240102	25000	0.40	20240102	34000	-26.18	20230725	21500	16.74	20231030	0.59	N	000880	5000	3747 억	10781040	N	N	389	N	N
111	20240102	150110	00	60.00	KOSPI200	화학	N	N	N	N	60	N	25200	-550	5	-2.14	6211195050	246613	126.40	25650	25850	25000	33450	18050	25750	25185.66	14.38	0	-60105	26116	25932	25566	25382	25016	26025	25475	3748	7700	5000	19050	50	1	74958735	18890	1.88	0.47	12	0.33	13402.00	53471.00	34000	20230725	-25.88	21500	20231030	17.21	25850	-2.51	20240102	25000	0.80	20240102	34000	-25.88	20230725	21500	17.21	20231030	0.59	N	000880	5000	3747 억	10781040	N	N	63	N	N
112	20240102	140111	00	60.00	KOSPI200	화학	N	N	N	N	60	N	25000	-750	5	-2.91	5146694550	204332	104.73	25650	25850	25000	33450	18050	25750	25187.50	14.38	0	-61853	26116	25932	25566	25382	25016	26025	25475	3748	7700	5000	19050	50	1	74958735	18740	1.87	0.47	12	0.27	13402.00	53471.00	34000	20230725	-26.47	21500	20231030	16.28	25850	-3.29	20240102	25000	0.00	20240102	34000	-26.47	20230725	21500	16.28	20231030	0.59	N	000880	5000	3747 억	10781040	N	N	63	N	N
113	20240102	130111	00	60.00	KOSPI200	화학	N	N	N	N	60	N	25100	-650	5	-2.52	4226459650	167604	85.90	25650	25850	25050	33450	18050	25750	25216.47	14.38	0	-49385	26116	25932	25566	25382	25016	26025	25475	3748	7700	5000	19050	50	1	74958735	18815	1.87	0.47	12	0.22	13402.00	53471.00	34000	20230725	-26.18	21500	20231030	16.74	25850	-2.90	20240102	25050	0.20	20240102	34000	-26.18	20230725	21500	16.74	20231030	0.59	N	000880	5000	3747 억	10781040	N	N	63	N	N
114	20240102	120111	00	60.00	KOSPI200	화학	N	N	N	N	60	N	25150	-600	5	-2.33	3605673350	142876	73.23	25650	25850	25050	33450	18050	25750	25235.85	14.38	0	-41244	26116	25932	25566	25382	25016	26025	25475	3748	7700	5000	19050	50	1	74958735	18852	1.88	0.47	12	0.19	13402.00	53471.00	34000	20230725	-26.03	21500	20231030	16.98	25850	-2.71	20240102	25050	0.40	20240102	34000	-26.03	20230725	21500	16.98	20231030	0.59	N	000880	5000	3747 억	10781040	N	N	63	N	N
115	20240102	110112	00	60.00	KOSPI200	화학	N	N	N	N	60	N	25100	-650	5	-2.52	2321544050	91732	47.02	25650	25850	25100	33450	18050	25750	25307.19	14.38	0	-36652	26116	25932	25566	25382	25016	26025	25475	3748	7700	5000	19050	50	1	74958735	18815	1.87	0.47	12	0.12	13402.00	53471.00	34000	20230725	-26.18	21500	20231030	16.74	25850	-2.90	20240102	25100	0.00	20240102	34000	-26.18	20230725	21500	16.74	20231030	0.59	N	000880	5000	3747 억	10781040	N	N	63	N	N
116	20240102	100110	00	60.00	KOSPI200	화학	N	N	N	N	60	N	25700	-50	5	-0.19	133371650	5186	2.66	25650	25850	25650	33450	18050	25750	25716.69	14.38	0	497	26116	25932	25566	25382	25016	26025	25475	3748	7700	5000	19050	50	1	74958735	19264	1.92	0.48	12	0.01	13402.00	53471.00	34000	20230725	-24.41	21500	20231030	19.53	25850	-0.58	20240102	25650	0.19	20240102	34000	-24.41	20230725	21500	19.53	20231030	0.59	N	000880	5000	3747 억	10781040	N	N	63	N	N
117	20240102	090111	00	60.00	KOSPI200	화학	N	N	N	N	60	N	25750	0	3	0.00	0	0	0.00	0	0	0	33450	18050	25750	0.00	14.38	0	0	26116	25932	25566	25382	25016	26025	25475	3748	7700	5000	19050	50	1	74958735	19302	1.92	0.48	12	0.00	13402.00	53471.00	34000	20230725	-24.26	21500	20231030	19.77	0	0.00	0	0	0.00	0	34000	-24.26	20230725	21500	19.77	20231030	0.59	N	000880	5000	3747 억	10781040	N	N	63	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History