KissMeData/285130/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	121109	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63700	300	2	0.47	637390800	10028	71.73	63100	64000	63100	82400	44400	63400	63561.11	13.58	0	3695	64333	63866	63433	62966	62533	64100	63200	882	19000	5000	48180	100	1	17253783	10991	6.54	0.57	12	0.06	9736.00	111291.00	86700	20230208	-26.53	55600	20231024	14.57	74100	-14.04	20240103	63000	1.11	20240122	86700	-26.53	20230208	55600	14.57	20231024	0.86	N	285130	5000	882 억	2343799	N	N	105	N	N
3	20240123	111105	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63700	300	2	0.47	536794300	8449	60.43	63100	64000	63100	82400	44400	63400	63533.47	13.58	0	2820	64333	63866	63433	62966	62533	64100	63200	882	19000	5000	48180	100	1	17253783	10991	6.54	0.57	12	0.05	9736.00	111291.00	86700	20230208	-26.53	55600	20231024	14.57	74100	-14.04	20240103	63000	1.11	20240122	86700	-26.53	20230208	55600	14.57	20231024	0.86	N	285130	5000	882 억	2343799	N	N	105	N	N
4	20240123	101105	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63600	200	2	0.32	246352400	3878	27.74	63100	64000	63100	82400	44400	63400	63525.63	13.58	0	878	64333	63866	63433	62966	62533	64100	63200	882	19000	5000	48180	100	1	17253783	10973	6.53	0.57	12	0.02	9736.00	111291.00	86700	20230208	-26.64	55600	20231024	14.39	74100	-14.17	20240103	63000	0.95	20240122	86700	-26.64	20230208	55600	14.39	20231024	0.86	N	285130	5000	882 억	2343799	N	N	105	N	N
5	20240123	091105	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63700	300	2	0.47	93017800	1468	10.50	63100	64000	63100	82400	44400	63400	63363.62	13.58	0	239	64333	63866	63433	62966	62533	64100	63200	882	19000	5000	48180	100	1	17253783	10991	6.54	0.57	12	0.01	9736.00	111291.00	86700	20230208	-26.53	55600	20231024	14.57	74100	-14.04	20240103	63000	1.11	20240122	86700	-26.53	20230208	55600	14.57	20231024	0.86	N	285130	5000	882 억	2343799	N	N	105	N	N
6	20240119	161058	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63200	-200	5	-0.32	1549220000	24319	95.78	63100	64500	63100	82400	44400	63400	63705.36	13.57	0	-596	66066	64732	64066	62732	62066	64400	62400	882	19000	5000	48180	100	1	17253783	10904	6.49	0.57	12	0.14	9736.00	111291.00	86700	20230208	-27.10	55600	20231024	13.67	74100	-14.71	20240103	63100	0.16	20240119	86700	-27.10	20230208	55600	13.67	20231024	0.86	N	285130	5000	882 억	2341772	N	N	61	N	N
7	20240119	151101	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63400	0	3	0.00	1402750800	22003	86.66	63100	64500	63100	82400	44400	63400	63752.88	13.57	0	317	66066	64732	64066	62732	62066	64400	62400	882	19000	5000	48180	100	1	17253783	10939	6.51	0.57	12	0.13	9736.00	111291.00	86700	20230208	-26.87	55600	20231024	14.03	74100	-14.44	20240103	63100	0.48	20240119	86700	-26.87	20230208	55600	14.03	20231024	0.86	N	285130	5000	882 억	2341772	N	N	9	N	N
8	20240119	141059	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63300	-100	5	-0.16	1178953000	18467	72.73	63100	64500	63100	82400	44400	63400	63841.33	13.57	0	-318	66066	64732	64066	62732	62066	64400	62400	882	19000	5000	48180	100	1	17253783	10922	6.50	0.57	12	0.11	9736.00	111291.00	86700	20230208	-26.99	55600	20231024	13.85	74100	-14.57	20240103	63100	0.32	20240119	86700	-26.99	20230208	55600	13.85	20231024	0.86	N	285130	5000	882 억	2341772	N	N	9	N	N
9	20240119	131059	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63700	300	2	0.47	959867100	15018	59.15	63100	64500	63100	82400	44400	63400	63914.82	13.57	0	1219	66066	64732	64066	62732	62066	64400	62400	882	19000	5000	48180	100	1	17253783	10991	6.54	0.57	12	0.09	9736.00	111291.00	86700	20230208	-26.53	55600	20231024	14.57	74100	-14.04	20240103	63100	0.95	20240119	86700	-26.53	20230208	55600	14.57	20231024	0.86	N	285130	5000	882 억	2341772	N	N	9	N	N
10	20240119	121104	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63600	200	2	0.32	875040000	13686	53.90	63100	64500	63100	82400	44400	63400	63937.30	13.57	0	1769	66066	64732	64066	62732	62066	64400	62400	882	19000	5000	48180	100	1	17253783	10973	6.53	0.57	12	0.08	9736.00	111291.00	86700	20230208	-26.64	55600	20231024	14.39	74100	-14.17	20240103	63100	0.79	20240119	86700	-26.64	20230208	55600	14.39	20231024	0.86	N	285130	5000	882 억	2341772	N	N	9	N	N
11	20240119	111102	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64100	700	2	1.10	762881500	11929	46.98	63100	64500	63100	82400	44400	63400	63952.35	13.57	0	1682	66066	64732	64066	62732	62066	64400	62400	882	19000	5000	48180	100	1	17253783	11060	6.58	0.58	12	0.07	9736.00	111291.00	86700	20230208	-26.07	55600	20231024	15.29	74100	-13.50	20240103	63100	1.58	20240119	86700	-26.07	20230208	55600	15.29	20231024	0.86	N	285130	5000	882 억	2341772	N	N	9	N	N
12	20240119	101106	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64300	900	2	1.42	476083400	7452	29.35	63100	64500	63100	82400	44400	63400	63887.38	13.57	0	417	66066	64732	64066	62732	62066	64400	62400	882	19000	5000	48180	100	1	17253783	11094	6.60	0.58	12	0.04	9736.00	111291.00	86700	20230208	-25.84	55600	20231024	15.65	74100	-13.23	20240103	63100	1.90	20240119	86700	-25.84	20230208	55600	15.65	20231024	0.86	N	285130	5000	882 억	2341772	N	N	9	N	N
13	20240119	091100	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64000	600	2	0.95	216706900	3404	13.41	63100	64500	63100	82400	44400	63400	63663.28	13.57	0	-249	66066	64732	64066	62732	62066	64400	62400	882	19000	5000	48180	100	1	17253783	11042	6.57	0.58	12	0.02	9736.00	111291.00	86700	20230208	-26.18	55600	20231024	15.11	74100	-13.63	20240103	63100	1.43	20240119	86700	-26.18	20230208	55600	15.11	20231024	0.86	N	285130	5000	882 억	2341772	N	N	9	N	N
14	20240118	161057	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63400	-1400	5	-2.16	1595979400	25002	129.02	64400	65400	63400	84200	45400	64800	63834.20	13.65	0	-13934	66933	65866	65233	64166	63533	65550	63850	882	19400	5000	49240	100	1	17253783	10939	6.51	0.57	12	0.14	9736.00	111291.00	86700	20230208	-26.87	55600	20231024	14.03	74100	-14.44	20240103	63400	0.00	20240118	86700	-26.87	20230208	55600	14.03	20231024	0.86	N	285130	5000	882 억	2354916	N	N	9	N	N
15	20240118	151058	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63500	-1300	5	-2.01	1384483400	21667	111.81	64400	65400	63400	84200	45400	64800	63898.25	13.65	0	-13077	66933	65866	65233	64166	63533	65550	63850	882	19400	5000	49240	100	1	17253783	10956	6.52	0.57	12	0.13	9736.00	111291.00	86700	20230208	-26.76	55600	20231024	14.21	74100	-14.30	20240103	63400	0.16	20240118	86700	-26.76	20230208	55600	14.21	20231024	0.86	N	285130	5000	882 억	2354916	N	N	29	N	N
16	20240118	141058	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63600	-1200	5	-1.85	1103689400	17244	88.98	64400	65400	63500	84200	45400	64800	64004.26	13.65	0	-9903	66933	65866	65233	64166	63533	65550	63850	882	19400	5000	49240	100	1	17253783	10973	6.53	0.57	12	0.10	9736.00	111291.00	86700	20230208	-26.64	55600	20231024	14.39	74100	-14.17	20240103	63500	0.16	20240118	86700	-26.64	20230208	55600	14.39	20231024	0.86	N	285130	5000	882 억	2354916	N	N	29	N	N
17	20240118	131056	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64000	-800	5	-1.23	796019400	12411	64.04	64400	65400	63700	84200	45400	64800	64138.22	13.65	0	-6147	66933	65866	65233	64166	63533	65550	63850	882	19400	5000	49240	100	1	17253783	11042	6.57	0.58	12	0.07	9736.00	111291.00	86700	20230208	-26.18	55600	20231024	15.11	74100	-13.63	20240103	63700	0.47	20240118	86700	-26.18	20230208	55600	15.11	20231024	0.86	N	285130	5000	882 억	2354916	N	N	29	N	N
18	20240118	121100	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	63800	-1000	5	-1.54	699969900	10908	56.29	64400	65400	63700	84200	45400	64800	64170.32	13.65	0	-5289	66933	65866	65233	64166	63533	65550	63850	882	19400	5000	49240	100	1	17253783	11008	6.55	0.57	12	0.06	9736.00	111291.00	86700	20230208	-26.41	55600	20231024	14.75	74100	-13.90	20240103	63700	0.16	20240118	86700	-26.41	20230208	55600	14.75	20231024	0.86	N	285130	5000	882 억	2354916	N	N	29	N	N
19	20240118	111059	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64200	-600	5	-0.93	305269500	4739	24.45	64400	65400	64200	84200	45400	64800	64416.44	13.65	0	-1103	66933	65866	65233	64166	63533	65550	63850	882	19400	5000	49240	100	1	17253783	11077	6.59	0.58	12	0.03	9736.00	111291.00	86700	20230208	-25.95	55600	20231024	15.47	74100	-13.36	20240103	64200	0.00	20240118	86700	-25.95	20230208	55600	15.47	20231024	0.86	N	285130	5000	882 억	2354916	N	N	29	N	N
20	20240118	101054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64400	-400	5	-0.62	171984500	2666	13.76	64400	65400	64200	84200	45400	64800	64510.32	13.65	0	-415	66933	65866	65233	64166	63533	65550	63850	882	19400	5000	49240	100	1	17253783	11111	6.61	0.58	12	0.02	9736.00	111291.00	86700	20230208	-25.72	55600	20231024	15.83	74100	-13.09	20240103	64200	0.31	20240118	86700	-25.72	20230208	55600	15.83	20231024	0.86	N	285130	5000	882 억	2354916	N	N	29	N	N
21	20240118	091056	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64600	-200	5	-0.31	32334800	501	2.59	64400	65400	64400	84200	45400	64800	64540.52	13.65	0	-28	66933	65866	65233	64166	63533	65550	63850	882	19400	5000	49240	100	1	17253783	11146	6.64	0.58	12	0.00	9736.00	111291.00	86700	20230208	-25.49	55600	20231024	16.19	74100	-12.82	20240103	64400	0.31	20240118	86700	-25.49	20230208	55600	16.19	20231024	0.86	N	285130	5000	882 억	2354916	N	N	29	N	N
22	20240117	161054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64800	-1100	5	-1.67	1254304000	19320	136.56	66300	66300	64600	85600	46200	65900	64922.58	13.67	0	-5574	67633	66766	65933	65066	64233	67200	65500	882	19700	5000	50080	100	1	17253783	11180	6.66	0.58	12	0.11	9736.00	111291.00	86700	20230208	-25.26	55600	20231024	16.55	74100	-12.55	20240103	64600	0.31	20240117	86700	-25.26	20230208	55600	16.55	20231024	0.87	N	285130	5000	882 억	2358658	N	N	29	N	N
23	20240117	151057	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64800	-1100	5	-1.67	1189889600	18325	129.52	66300	66300	64600	85600	46200	65900	64932.58	13.67	0	-5409	67633	66766	65933	65066	64233	67200	65500	882	19700	5000	50080	100	1	17253783	11180	6.66	0.58	12	0.11	9736.00	111291.00	86700	20230208	-25.26	55600	20231024	16.55	74100	-12.55	20240103	64600	0.31	20240117	86700	-25.26	20230208	55600	16.55	20231024	0.87	N	285130	5000	882 억	2358658	N	N	65	N	N
24	20240117	141054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64800	-1100	5	-1.67	962485600	14811	104.69	66300	66300	64700	85600	46200	65900	64984.51	13.67	0	-4080	67633	66766	65933	65066	64233	67200	65500	882	19700	5000	50080	100	1	17253783	11180	6.66	0.58	12	0.09	9736.00	111291.00	86700	20230208	-25.26	55600	20231024	16.55	74100	-12.55	20240103	64700	0.15	20240117	86700	-25.26	20230208	55600	16.55	20231024	0.87	N	285130	5000	882 억	2358658	N	N	65	N	N
25	20240117	131054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64800	-1100	5	-1.67	763625000	11740	82.98	66300	66300	64800	85600	46200	65900	65044.72	13.67	0	-3484	67633	66766	65933	65066	64233	67200	65500	882	19700	5000	50080	100	1	17253783	11180	6.66	0.58	12	0.07	9736.00	111291.00	86700	20230208	-25.26	55600	20231024	16.55	74100	-12.55	20240103	64800	0.00	20240117	86700	-25.26	20230208	55600	16.55	20231024	0.87	N	285130	5000	882 억	2358658	N	N	65	N	N
26	20240117	121056	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	64800	-1100	5	-1.67	657918200	10110	71.46	66300	66300	64800	85600	46200	65900	65075.98	13.67	0	-3489	67633	66766	65933	65066	64233	67200	65500	882	19700	5000	50080	100	1	17253783	11180	6.66	0.58	12	0.06	9736.00	111291.00	86700	20230208	-25.26	55600	20231024	16.55	74100	-12.55	20240103	64800	0.00	20240117	86700	-25.26	20230208	55600	16.55	20231024	0.87	N	285130	5000	882 억	2358658	N	N	65	N	N
27	20240117	111057	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	65300	-600	5	-0.91	434233200	6664	47.10	66300	66300	64900	85600	46200	65900	65161.04	13.67	0	-1861	67633	66766	65933	65066	64233	67200	65500	882	19700	5000	50080	100	1	17253783	11267	6.71	0.59	12	0.04	9736.00	111291.00	86700	20230208	-24.68	55600	20231024	17.45	74100	-11.88	20240103	64900	0.62	20240117	86700	-24.68	20230208	55600	17.45	20231024	0.87	N	285130	5000	882 억	2358658	N	N	65	N	N
28	20240117	101054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	65100	-800	5	-1.21	340517300	5226	36.94	66300	66300	64900	85600	46200	65900	65158.30	13.67	0	-2384	67633	66766	65933	65066	64233	67200	65500	882	19700	5000	50080	100	1	17253783	11232	6.69	0.58	12	0.03	9736.00	111291.00	86700	20230208	-24.91	55600	20231024	17.09	74100	-12.15	20240103	64900	0.31	20240117	86700	-24.91	20230208	55600	17.09	20231024	0.87	N	285130	5000	882 억	2358658	N	N	65	N	N
29	20240117	091057	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	65500	-400	5	-0.61	47689100	726	5.13	66300	66300	65400	85600	46200	65900	65687.47	13.67	0	-130	67633	66766	65933	65066	64233	67200	65500	882	19700	5000	50080	100	1	17253783	11301	6.73	0.59	12	0.00	9736.00	111291.00	86700	20230208	-24.45	55600	20231024	17.81	74100	-11.61	20240103	65100	0.61	20240116	86700	-24.45	20230208	55600	17.81	20231024	0.87	N	285130	5000	882 억	2358658	N	N	65	N	N
30	20240116	161052	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	65900	-200	5	-0.30	929901900	14065	63.34	65100	66800	65100	85900	46300	66100	66114.91	13.65	0	-1584	67500	66800	66300	65600	65100	67150	65950	882	19800	5000	50230	100	1	17253783	11370	6.77	0.59	12	0.08	9736.00	111291.00	86700	20230208	-23.99	55600	20231024	18.53	74100	-11.07	20240103	65100	1.23	20240116	86700	-23.99	20230208	55600	18.53	20231024	0.88	N	285130	5000	882 억	2354975	N	N	65	N	N
31	20240116	151049	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66100	0	3	0.00	857700100	12970	58.41	65100	66800	65100	85900	46300	66100	66129.54	13.65	0	-1401	67500	66800	66300	65600	65100	67150	65950	882	19800	5000	50230	100	1	17253783	11405	6.79	0.59	12	0.08	9736.00	111291.00	86700	20230208	-23.76	55600	20231024	18.88	74100	-10.80	20240103	65100	1.54	20240116	86700	-23.76	20230208	55600	18.88	20231024	0.88	N	285130	5000	882 억	2354975	N	N	38	N	N
32	20240116	141052	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66400	300	2	0.45	724572700	10956	49.34	65100	66800	65100	85900	46300	66100	66134.78	13.65	0	-473	67500	66800	66300	65600	65100	67150	65950	882	19800	5000	50230	100	1	17253783	11457	6.82	0.60	12	0.06	9736.00	111291.00	86700	20230208	-23.41	55600	20231024	19.42	74100	-10.39	20240103	65100	2.00	20240116	86700	-23.41	20230208	55600	19.42	20231024	0.88	N	285130	5000	882 억	2354975	N	N	38	N	N
33	20240116	131054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66600	500	2	0.76	682845400	10328	46.51	65100	66800	65100	85900	46300	66100	66115.94	13.65	0	-251	67500	66800	66300	65600	65100	67150	65950	882	19800	5000	50230	100	1	17253783	11491	6.84	0.60	12	0.06	9736.00	111291.00	86700	20230208	-23.18	55600	20231024	19.78	74100	-10.12	20240103	65100	2.30	20240116	86700	-23.18	20230208	55600	19.78	20231024	0.88	N	285130	5000	882 억	2354975	N	N	38	N	N
34	20240116	121051	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66300	200	2	0.30	627244200	9492	42.75	65100	66800	65100	85900	46300	66100	66081.35	13.65	0	3	67500	66800	66300	65600	65100	67150	65950	882	19800	5000	50230	100	1	17253783	11439	6.81	0.60	12	0.06	9736.00	111291.00	86700	20230208	-23.53	55600	20231024	19.24	74100	-10.53	20240103	65100	1.84	20240116	86700	-23.53	20230208	55600	19.24	20231024	0.88	N	285130	5000	882 억	2354975	N	N	38	N	N
35	20240116	111050	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66600	500	2	0.76	509075200	7716	34.75	65100	66800	65100	85900	46300	66100	65976.57	13.65	0	316	67500	66800	66300	65600	65100	67150	65950	882	19800	5000	50230	100	1	17253783	11491	6.84	0.60	12	0.04	9736.00	111291.00	86700	20230208	-23.18	55600	20231024	19.78	74100	-10.12	20240103	65100	2.30	20240116	86700	-23.18	20230208	55600	19.78	20231024	0.88	N	285130	5000	882 억	2354975	N	N	38	N	N
36	20240116	101050	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	65900	-200	5	-0.30	360893800	5476	24.66	65100	66800	65100	85900	46300	66100	65904.64	13.65	0	234	67500	66800	66300	65600	65100	67150	65950	882	19800	5000	50230	100	1	17253783	11370	6.77	0.59	12	0.03	9736.00	111291.00	86700	20230208	-23.99	55600	20231024	18.53	74100	-11.07	20240103	65100	1.23	20240116	86700	-23.99	20230208	55600	18.53	20231024	0.88	N	285130	5000	882 억	2354975	N	N	38	N	N
37	20240116	091048	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66500	400	2	0.61	150474700	2295	10.34	65100	66500	65100	85900	46300	66100	65566.32	13.65	0	630	67500	66800	66300	65600	65100	67150	65950	882	19800	5000	50230	100	1	17253783	11474	6.83	0.60	12	0.01	9736.00	111291.00	86700	20230208	-23.30	55600	20231024	19.60	74100	-10.26	20240103	65100	2.15	20240116	86700	-23.30	20230208	55600	19.60	20231024	0.88	N	285130	5000	882 억	2354975	N	N	38	N	N
38	20240115	161048	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66100	-400	5	-0.60	1464625200	22105	33.43	66000	67000	65800	86400	46600	66500	66257.58	13.65	-565	1376	69766	68132	67266	65632	64766	67700	65200	882	19900	5000	50540	100	1	17253783	11405	6.79	0.59	12	0.13	9736.00	111291.00	86700	20230208	-23.76	55600	20231024	18.88	74100	-10.80	20240103	65800	0.46	20240115	86700	-23.76	20230208	55600	18.88	20231024	0.86	N	285130	5000	882 억	2355819	N	N	38	N	N
39	20240115	151049	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66000	-500	5	-0.75	1337806500	20183	30.52	66000	67000	65800	86400	46600	66500	66283.83	13.65	-565	1109	69766	68132	67266	65632	64766	67700	65200	882	19900	5000	50540	100	1	17253783	11387	6.78	0.59	12	0.12	9736.00	111291.00	86700	20230208	-23.88	55600	20231024	18.71	74100	-10.93	20240103	65800	0.30	20240115	86700	-23.88	20230208	55600	18.71	20231024	0.86	N	285130	5000	882 억	2355819	N	N	42	N	N
40	20240115	141048	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66200	-300	5	-0.45	855408200	12870	19.46	66000	67000	66000	86400	46600	66500	66465.28	13.65	-565	443	69766	68132	67266	65632	64766	67700	65200	882	19900	5000	50540	100	1	17253783	11422	6.80	0.59	12	0.07	9736.00	111291.00	86700	20230208	-23.64	55600	20231024	19.06	74100	-10.66	20240103	66000	0.30	20240115	86700	-23.64	20230208	55600	19.06	20231024	0.86	N	285130	5000	882 억	2355819	N	N	42	N	N
41	20240115	131047	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66600	100	2	0.15	648760300	9758	14.76	66000	67000	66000	86400	46600	66500	66484.97	13.65	-565	1071	69766	68132	67266	65632	64766	67700	65200	882	19900	5000	50540	100	1	17253783	11491	6.84	0.60	12	0.06	9736.00	111291.00	86700	20230208	-23.18	55600	20231024	19.78	74100	-10.12	20240103	66000	0.91	20240115	86700	-23.18	20230208	55600	19.78	20231024	0.86	N	285130	5000	882 억	2355819	N	N	42	N	N
42	20240115	121047	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66500	0	3	0.00	559368700	8415	12.73	66000	67000	66000	86400	46600	66500	66472.81	13.65	-565	1057	69766	68132	67266	65632	64766	67700	65200	882	19900	5000	50540	100	1	17253783	11474	6.83	0.60	12	0.05	9736.00	111291.00	86700	20230208	-23.30	55600	20231024	19.60	74100	-10.26	20240103	66000	0.76	20240115	86700	-23.30	20230208	55600	19.60	20231024	0.86	N	285130	5000	882 억	2355819	N	N	42	N	N
43	20240115	111048	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66500	0	3	0.00	459537500	6915	10.46	66000	67000	66000	86400	46600	66500	66455.17	13.65	-565	767	69766	68132	67266	65632	64766	67700	65200	882	19900	5000	50540	100	1	17253783	11474	6.83	0.60	12	0.04	9736.00	111291.00	86700	20230208	-23.30	55600	20231024	19.60	74100	-10.26	20240103	66000	0.76	20240115	86700	-23.30	20230208	55600	19.60	20231024	0.86	N	285130	5000	882 억	2355819	N	N	42	N	N
44	20240115	101043	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66500	0	3	0.00	325195000	4896	7.40	66000	67000	66000	86400	46600	66500	66420.55	13.65	-565	635	69766	68132	67266	65632	64766	67700	65200	882	19900	5000	50540	100	1	17253783	11474	6.83	0.60	12	0.03	9736.00	111291.00	86700	20230208	-23.30	55600	20231024	19.60	74100	-10.26	20240103	66000	0.76	20240115	86700	-23.30	20230208	55600	19.60	20231024	0.86	N	285130	5000	882 억	2355819	N	N	42	N	N
45	20240115	091046	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66200	-300	5	-0.45	120304200	1820	2.75	66000	66300	66000	86400	46600	66500	66101.21	13.65	-565	687	69766	68132	67266	65632	64766	67700	65200	882	19900	5000	50540	100	1	17253783	11422	6.80	0.59	12	0.01	9736.00	111291.00	86700	20230208	-23.64	55600	20231024	19.06	74100	-10.66	20240103	66000	0.30	20240115	86700	-23.64	20230208	55600	19.06	20231024	0.86	N	285130	5000	882 억	2355819	N	N	42	N	N
46	20240112	161058	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66500	-2600	5	-3.76	4429074500	65883	261.68	68200	68900	66400	89800	48400	69100	67226.89	13.67	-605	-4910	70833	69966	69533	68666	68233	69750	68450	882	20700	5000	52510	100	1	17253783	11474	6.83	0.60	12	0.38	9736.00	111291.00	86700	20230208	-23.30	55600	20231024	19.60	74100	-10.26	20240103	66400	0.15	20240112	86700	-23.30	20230208	55600	19.60	20231024	0.87	N	285130	5000	882 억	2357782	N	N	42	N	N
47	20240112	151045	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66500	-2600	5	-3.76	4245892200	63128	250.74	68200	68900	66400	89800	48400	69100	67258.46	13.67	-605	-4822	70833	69966	69533	68666	68233	69750	68450	882	20700	5000	52510	100	1	17253783	11474	6.83	0.60	12	0.37	9736.00	111291.00	86700	20230208	-23.30	55600	20231024	19.60	74100	-10.26	20240103	66400	0.15	20240112	86700	-23.30	20230208	55600	19.60	20231024	0.87	N	285130	5000	882 억	2357782	N	N	33	N	N
48	20240112	141044	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66700	-2400	5	-3.47	3881018300	57644	228.96	68200	68900	66400	89800	48400	69100	67327.36	13.67	-605	-6810	70833	69966	69533	68666	68233	69750	68450	882	20700	5000	52510	100	1	17253783	11508	6.85	0.60	12	0.33	9736.00	111291.00	86700	20230208	-23.07	55600	20231024	19.96	74100	-9.99	20240103	66400	0.45	20240112	86700	-23.07	20230208	55600	19.96	20231024	0.87	N	285130	5000	882 억	2357782	N	N	33	N	N
49	20240112	131039	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66800	-2300	5	-3.33	3163631900	46871	186.17	68200	68900	66700	89800	48400	69100	67496.57	13.67	-605	-8095	70833	69966	69533	68666	68233	69750	68450	882	20700	5000	52510	100	1	17253783	11526	6.86	0.60	12	0.27	9736.00	111291.00	86700	20230208	-22.95	55600	20231024	20.14	74100	-9.85	20240103	66500	0.45	20240102	86700	-22.95	20230208	55600	20.14	20231024	0.87	N	285130	5000	882 억	2357782	N	N	33	N	N
50	20240112	121043	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	67100	-2000	5	-2.89	2734371800	40451	160.67	68200	68900	66900	89800	48400	69100	67597.14	13.67	-605	-6049	70833	69966	69533	68666	68233	69750	68450	882	20700	5000	52510	100	1	17253783	11577	6.89	0.60	12	0.23	9736.00	111291.00	86700	20230208	-22.61	55600	20231024	20.68	74100	-9.45	20240103	66500	0.90	20240102	86700	-22.61	20230208	55600	20.68	20231024	0.87	N	285130	5000	882 억	2357782	N	N	33	N	N
51	20240112	111039	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	67400	-1700	5	-2.46	2417072500	35725	141.90	68200	68900	66900	89800	48400	69100	67657.73	13.67	-605	-5698	70833	69966	69533	68666	68233	69750	68450	882	20700	5000	52510	100	1	17253783	11629	6.92	0.61	12	0.21	9736.00	111291.00	86700	20230208	-22.26	55600	20231024	21.22	74100	-9.04	20240103	66500	1.35	20240102	86700	-22.26	20230208	55600	21.22	20231024	0.87	N	285130	5000	882 억	2357782	N	N	33	N	N
52	20240112	101039	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	67000	-2100	5	-3.04	2205416300	32575	129.38	68200	68900	66900	89800	48400	69100	67702.73	13.67	-605	-5274	70833	69966	69533	68666	68233	69750	68450	882	20700	5000	52510	100	1	17253783	11560	6.88	0.60	12	0.19	9736.00	111291.00	86700	20230208	-22.72	55600	20231024	20.50	74100	-9.58	20240103	66500	0.75	20240102	86700	-22.72	20230208	55600	20.50	20231024	0.87	N	285130	5000	882 억	2357782	N	N	33	N	N
53	20240112	091042	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68500	-600	5	-0.87	393365400	5755	22.86	68200	68900	68100	89800	48400	69100	68351.94	13.67	-605	1996	70833	69966	69533	68666	68233	69750	68450	882	20700	5000	52510	100	1	17253783	11819	7.04	0.62	12	0.03	9736.00	111291.00	86700	20230208	-20.99	55600	20231024	23.20	74100	-7.56	20240103	66500	3.01	20240102	86700	-20.99	20230208	55600	23.20	20231024	0.87	N	285130	5000	882 억	2357782	N	N	33	N	N
54	20240111	161034	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69100	-400	5	-0.58	1553036100	22293	121.01	70200	70400	69100	90300	48700	69500	69666.40	13.68	-360	-3252	71766	70632	70066	68932	68366	70350	68650	882	20800	5000	52820	100	1	17253783	11922	7.10	0.62	12	0.13	9736.00	111291.00	86700	20230208	-20.30	55600	20231024	24.28	74100	-6.75	20240103	66500	3.91	20240102	86700	-20.30	20230208	55600	24.28	20231024	0.88	N	285130	5000	882 억	2360001	N	N	33	N	N
55	20240111	151041	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69800	300	2	0.43	1277006300	18304	99.35	70200	70400	69200	90300	48700	69500	69766.52	13.68	-360	-1919	71766	70632	70066	68932	68366	70350	68650	882	20800	5000	52820	100	1	17253783	12043	7.17	0.63	12	0.11	9736.00	111291.00	86700	20230208	-19.49	55600	20231024	25.54	74100	-5.80	20240103	66500	4.96	20240102	86700	-19.49	20230208	55600	25.54	20231024	0.88	N	285130	5000	882 억	2360001	N	N	39	N	N
56	20240111	141037	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69500	0	3	0.00	932692100	13373	72.59	70200	70400	69200	90300	48700	69500	69744.42	13.68	-360	-1323	71766	70632	70066	68932	68366	70350	68650	882	20800	5000	52820	100	1	17253783	11991	7.14	0.62	12	0.08	9736.00	111291.00	86700	20230208	-19.84	55600	20231024	25.00	74100	-6.21	20240103	66500	4.51	20240102	86700	-19.84	20230208	55600	25.00	20231024	0.88	N	285130	5000	882 억	2360001	N	N	39	N	N
57	20240111	131035	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69900	400	2	0.58	796705600	11423	62.00	70200	70400	69200	90300	48700	69500	69745.74	13.68	-360	-711	71766	70632	70066	68932	68366	70350	68650	882	20800	5000	52820	100	1	17253783	12060	7.18	0.63	12	0.07	9736.00	111291.00	86700	20230208	-19.38	55600	20231024	25.72	74100	-5.67	20240103	66500	5.11	20240102	86700	-19.38	20230208	55600	25.72	20231024	0.88	N	285130	5000	882 억	2360001	N	N	39	N	N
58	20240111	121036	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69600	100	2	0.14	661448900	9487	51.50	70200	70400	69200	90300	48700	69500	69721.61	13.68	-360	-383	71766	70632	70066	68932	68366	70350	68650	882	20800	5000	52820	100	1	17253783	12009	7.15	0.63	12	0.05	9736.00	111291.00	86700	20230208	-19.72	55600	20231024	25.18	74100	-6.07	20240103	66500	4.66	20240102	86700	-19.72	20230208	55600	25.18	20231024	0.88	N	285130	5000	882 억	2360001	N	N	39	N	N
59	20240111	111038	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70300	800	2	1.15	435276600	6255	33.95	70200	70400	69200	90300	48700	69500	69588.59	13.68	-360	-9	71766	70632	70066	68932	68366	70350	68650	882	20800	5000	52820	100	1	17253783	12129	7.22	0.63	12	0.04	9736.00	111291.00	86700	20230208	-18.92	55600	20231024	26.44	74100	-5.13	20240103	66500	5.71	20240102	86700	-18.92	20230208	55600	26.44	20231024	0.88	N	285130	5000	882 억	2360001	N	N	39	N	N
60	20240111	101036	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69400	-100	5	-0.14	198029200	2845	15.44	70200	70400	69400	90300	48700	69500	69606.05	13.68	-360	-200	71766	70632	70066	68932	68366	70350	68650	882	20800	5000	52820	100	1	17253783	11974	7.13	0.62	12	0.02	9736.00	111291.00	86700	20230208	-19.95	55600	20231024	24.82	74100	-6.34	20240103	66500	4.36	20240102	86700	-19.95	20230208	55600	24.82	20231024	0.88	N	285130	5000	882 억	2360001	N	N	39	N	N
61	20240111	091037	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69600	100	2	0.14	47324600	677	3.67	70200	70400	69500	90300	48700	69500	69903.40	13.68	-360	-12	71766	70632	70066	68932	68366	70350	68650	882	20800	5000	52820	100	1	17253783	12009	7.15	0.63	12	0.00	9736.00	111291.00	86700	20230208	-19.72	55600	20231024	25.18	74100	-6.07	20240103	66500	4.66	20240102	86700	-19.72	20230208	55600	25.18	20231024	0.88	N	285130	5000	882 억	2360001	N	N	39	N	N
62	20240110	161032	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69500	-1100	5	-1.56	1283482100	18331	59.93	70700	71200	69500	91700	49500	70600	70017.20	13.69	-492	-2154	72133	71366	70533	69766	68933	71750	70150	882	21100	5000	53650	100	1	17253783	11991	7.14	0.62	12	0.11	9736.00	111291.00	86700	20230208	-19.84	55600	20231024	25.00	74100	-6.21	20240103	66500	4.51	20240102	86700	-19.84	20230208	55600	25.00	20231024	0.88	N	285130	5000	882 억	2361789	N	N	39	N	N
63	20240110	151036	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69700	-900	5	-1.27	1168300000	16676	54.52	70700	71200	69600	91700	49500	70600	70058.77	13.69	-492	-1349	72133	71366	70533	69766	68933	71750	70150	882	21100	5000	53650	100	1	17253783	12026	7.16	0.63	12	0.10	9736.00	111291.00	86700	20230208	-19.61	55600	20231024	25.36	74100	-5.94	20240103	66500	4.81	20240102	86700	-19.61	20230208	55600	25.36	20231024	0.88	N	285130	5000	882 억	2361789	N	N	23	N	N
64	20240110	141037	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69900	-700	5	-0.99	1019765800	14547	47.56	70700	71200	69600	91700	49500	70600	70101.45	13.69	-492	-1206	72133	71366	70533	69766	68933	71750	70150	882	21100	5000	53650	100	1	17253783	12060	7.18	0.63	12	0.08	9736.00	111291.00	86700	20230208	-19.38	55600	20231024	25.72	74100	-5.67	20240103	66500	5.11	20240102	86700	-19.38	20230208	55600	25.72	20231024	0.88	N	285130	5000	882 억	2361789	N	N	23	N	N
65	20240110	131033	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70000	-600	5	-0.85	858289600	12234	40.00	70700	71200	69700	91700	49500	70600	70156.09	13.69	-492	-965	72133	71366	70533	69766	68933	71750	70150	882	21100	5000	53650	100	1	17253783	12078	7.19	0.63	12	0.07	9736.00	111291.00	86700	20230208	-19.26	55600	20231024	25.90	74100	-5.53	20240103	66500	5.26	20240102	86700	-19.26	20230208	55600	25.90	20231024	0.88	N	285130	5000	882 억	2361789	N	N	23	N	N
66	20240110	121036	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69900	-700	5	-0.99	695212100	9900	32.37	70700	71200	69700	91700	49500	70600	70223.44	13.69	-492	-1325	72133	71366	70533	69766	68933	71750	70150	882	21100	5000	53650	100	1	17253783	12060	7.18	0.63	12	0.06	9736.00	111291.00	86700	20230208	-19.38	55600	20231024	25.72	74100	-5.67	20240103	66500	5.11	20240102	86700	-19.38	20230208	55600	25.72	20231024	0.88	N	285130	5000	882 억	2361789	N	N	23	N	N
67	20240110	111035	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70300	-300	5	-0.42	469826100	6678	21.83	70700	71200	69700	91700	49500	70600	70354.31	13.69	-492	-515	72133	71366	70533	69766	68933	71750	70150	882	21100	5000	53650	100	1	17253783	12129	7.22	0.63	12	0.04	9736.00	111291.00	86700	20230208	-18.92	55600	20231024	26.44	74100	-5.13	20240103	66500	5.71	20240102	86700	-18.92	20230208	55600	26.44	20231024	0.88	N	285130	5000	882 억	2361789	N	N	23	N	N
68	20240110	101033	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70200	-400	5	-0.57	282844600	4007	13.10	70700	71200	70100	91700	49500	70600	70587.62	13.69	-492	-215	72133	71366	70533	69766	68933	71750	70150	882	21100	5000	53650	100	1	17253783	12112	7.21	0.63	12	0.02	9736.00	111291.00	86700	20230208	-19.03	55600	20231024	26.26	74100	-5.26	20240103	66500	5.56	20240102	86700	-19.03	20230208	55600	26.26	20231024	0.88	N	285130	5000	882 억	2361789	N	N	23	N	N
69	20240110	091033	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	71000	400	2	0.57	57055400	803	2.63	70700	71200	70700	91700	49500	70600	71052.80	13.69	-492	-191	72133	71366	70533	69766	68933	71750	70150	882	21100	5000	53650	100	1	17253783	12250	7.29	0.64	12	0.00	9736.00	111291.00	86700	20230208	-18.11	55600	20231024	27.70	74100	-4.18	20240103	66500	6.77	20240102	86700	-18.11	20230208	55600	27.70	20231024	0.88	N	285130	5000	882 억	2361789	N	N	23	N	N
70	20240109	161030	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70600	1300	2	1.88	2158312100	30564	132.41	69700	71300	69700	90000	48600	69300	70617.06	13.69	-2255	1920	71566	70432	69866	68732	68166	70150	68450	882	20700	5000	52660	100	1	17253783	12181	7.25	0.63	12	0.18	9736.00	111291.00	86700	20230208	-18.57	55600	20231024	26.98	74100	-4.72	20240103	66500	6.17	20240102	86700	-18.57	20230208	55600	26.98	20231024	0.90	N	285130	5000	882 억	2361668	N	N	23	N	N
71	20240109	151033	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70700	1400	2	2.02	2047935700	29001	125.64	69700	71300	69700	90000	48600	69300	70616.95	13.69	-2255	1864	71566	70432	69866	68732	68166	70150	68450	882	20700	5000	52660	100	1	17253783	12198	7.26	0.64	12	0.17	9736.00	111291.00	86700	20230208	-18.45	55600	20231024	27.16	74100	-4.59	20240103	66500	6.32	20240102	86700	-18.45	20230208	55600	27.16	20231024	0.90	N	285130	5000	882 억	2361668	N	N	43	N	N
72	20240109	141031	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70400	1100	2	1.59	1752202200	24808	107.48	69700	71300	69700	90000	48600	69300	70631.60	13.69	-2255	2416	71566	70432	69866	68732	68166	70150	68450	882	20700	5000	52660	100	1	17253783	12147	7.23	0.63	12	0.14	9736.00	111291.00	86700	20230208	-18.80	55600	20231024	26.62	74100	-4.99	20240103	66500	5.86	20240102	86700	-18.80	20230208	55600	26.62	20231024	0.90	N	285130	5000	882 억	2361668	N	N	43	N	N
73	20240109	131031	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70700	1400	2	2.02	1538920900	21785	94.38	69700	71300	69700	90000	48600	69300	70642.54	13.69	-2255	3359	71566	70432	69866	68732	68166	70150	68450	882	20700	5000	52660	100	1	17253783	12198	7.26	0.64	12	0.13	9736.00	111291.00	86700	20230208	-18.45	55600	20231024	27.16	74100	-4.59	20240103	66500	6.32	20240102	86700	-18.45	20230208	55600	27.16	20231024	0.90	N	285130	5000	882 억	2361668	N	N	43	N	N
74	20240109	121040	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70700	1400	2	2.02	1335822300	18913	81.94	69700	71300	69700	90000	48600	69300	70631.25	13.69	-2255	3160	71566	70432	69866	68732	68166	70150	68450	882	20700	5000	52660	100	1	17253783	12198	7.26	0.64	12	0.11	9736.00	111291.00	86700	20230208	-18.45	55600	20231024	27.16	74100	-4.59	20240103	66500	6.32	20240102	86700	-18.45	20230208	55600	27.16	20231024	0.90	N	285130	5000	882 억	2361668	N	N	43	N	N
75	20240109	111035	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70800	1500	2	2.16	1118140900	15841	68.63	69700	71300	69700	90000	48600	69300	70586.87	13.69	-2255	2801	71566	70432	69866	68732	68166	70150	68450	882	20700	5000	52660	100	1	17253783	12216	7.27	0.64	12	0.09	9736.00	111291.00	86700	20230208	-18.34	55600	20231024	27.34	74100	-4.45	20240103	66500	6.47	20240102	86700	-18.34	20230208	55600	27.34	20231024	0.90	N	285130	5000	882 억	2361668	N	N	43	N	N
76	20240109	101032	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70600	1300	2	1.88	489561300	6960	30.15	69700	70800	69700	90000	48600	69300	70342.26	13.69	-2255	2009	71566	70432	69866	68732	68166	70150	68450	882	20700	5000	52660	100	1	17253783	12181	7.25	0.63	12	0.04	9736.00	111291.00	86700	20230208	-18.57	55600	20231024	26.98	74100	-4.72	20240103	66500	6.17	20240102	86700	-18.57	20230208	55600	26.98	20231024	0.90	N	285130	5000	882 억	2361668	N	N	43	N	N
77	20240109	091032	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70100	800	2	1.15	178981400	2557	11.08	69700	70400	69700	90000	48600	69300	70002.13	13.69	-2255	1931	71566	70432	69866	68732	68166	70150	68450	882	20700	5000	52660	100	1	17253783	12095	7.20	0.63	12	0.01	9736.00	111291.00	86700	20230208	-19.15	55600	20231024	26.08	74100	-5.40	20240103	66500	5.41	20240102	86700	-19.15	20230208	55600	26.08	20231024	0.90	N	285130	5000	882 억	2361668	N	N	43	N	N
78	20240108	161030	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69300	-1400	5	-1.98	1610067500	23045	39.25	70100	71000	69300	91900	49500	70700	69867.22	13.71	0	-4987	73433	72066	70533	69166	67633	72750	69850	882	21200	5000	53730	100	1	17253783	11957	7.12	0.62	12	0.13	9736.00	111291.00	86700	20230208	-20.07	55600	20231024	24.64	74100	-6.48	20240103	66500	4.21	20240102	86700	-20.07	20230208	55600	24.64	20231024	0.90	N	285130	5000	882 억	2365886	N	N	43	N	N
79	20240108	151031	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69700	-1000	5	-1.41	1449090600	20724	35.30	70100	71000	69400	91900	49500	70700	69923.31	13.71	0	-3619	73433	72066	70533	69166	67633	72750	69850	882	21200	5000	53730	100	1	17253783	12026	7.16	0.63	12	0.12	9736.00	111291.00	86700	20230208	-19.61	55600	20231024	25.36	74100	-5.94	20240103	66500	4.81	20240102	86700	-19.61	20230208	55600	25.36	20231024	0.90	N	285130	5000	882 억	2365886	N	N	83	N	N
80	20240108	141031	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69700	-1000	5	-1.41	1177459800	16822	28.65	70100	71000	69500	91900	49500	70700	69995.23	13.71	0	-1618	73433	72066	70533	69166	67633	72750	69850	882	21200	5000	53730	100	1	17253783	12026	7.16	0.63	12	0.10	9736.00	111291.00	86700	20230208	-19.61	55600	20231024	25.36	74100	-5.94	20240103	66500	4.81	20240102	86700	-19.61	20230208	55600	25.36	20231024	0.90	N	285130	5000	882 억	2365886	N	N	83	N	N
81	20240108	131030	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69800	-900	5	-1.27	932364000	13302	22.65	70100	71000	69500	91900	49500	70700	70092.02	13.71	0	-1481	73433	72066	70533	69166	67633	72750	69850	882	21200	5000	53730	100	1	17253783	12043	7.17	0.63	12	0.08	9736.00	111291.00	86700	20230208	-19.49	55600	20231024	25.54	74100	-5.80	20240103	66500	4.96	20240102	86700	-19.49	20230208	55600	25.54	20231024	0.90	N	285130	5000	882 억	2365886	N	N	83	N	N
82	20240108	121031	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69600	-1100	5	-1.56	805331200	11481	19.55	70100	71000	69500	91900	49500	70700	70144.69	13.71	0	-1178	73433	72066	70533	69166	67633	72750	69850	882	21200	5000	53730	100	1	17253783	12009	7.15	0.63	12	0.07	9736.00	111291.00	86700	20230208	-19.72	55600	20231024	25.18	74100	-6.07	20240103	66500	4.66	20240102	86700	-19.72	20230208	55600	25.18	20231024	0.90	N	285130	5000	882 억	2365886	N	N	83	N	N
83	20240108	111032	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69600	-1100	5	-1.56	655806000	9340	15.91	70100	71000	69500	91900	49500	70700	70214.78	13.71	0	-1158	73433	72066	70533	69166	67633	72750	69850	882	21200	5000	53730	100	1	17253783	12009	7.15	0.63	12	0.05	9736.00	111291.00	86700	20230208	-19.72	55600	20231024	25.18	74100	-6.07	20240103	66500	4.66	20240102	86700	-19.72	20230208	55600	25.18	20231024	0.90	N	285130	5000	882 억	2365886	N	N	83	N	N
84	20240108	101032	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70600	-100	5	-0.14	319002000	4531	7.72	70100	71000	70000	91900	49500	70700	70404.33	13.71	0	-509	73433	72066	70533	69166	67633	72750	69850	882	21200	5000	53730	100	1	17253783	12181	7.25	0.63	12	0.03	9736.00	111291.00	86700	20230208	-18.57	55600	20231024	26.98	74100	-4.72	20240103	66500	6.17	20240102	86700	-18.57	20230208	55600	26.98	20231024	0.90	N	285130	5000	882 억	2365886	N	N	83	N	N
85	20240108	091029	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70500	-200	5	-0.28	87071000	1238	2.11	70100	71000	70100	91900	49500	70700	70331.99	13.71	0	51	73433	72066	70533	69166	67633	72750	69850	882	21200	5000	53730	100	1	17253783	12164	7.24	0.63	12	0.01	9736.00	111291.00	86700	20230208	-18.69	55600	20231024	26.80	74100	-4.86	20240103	66500	6.02	20240102	86700	-18.69	20230208	55600	26.80	20231024	0.90	N	285130	5000	882 억	2365886	N	N	83	N	N
86	20240105	161029	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70700	1400	2	2.02	4146044400	58647	112.46	69300	71900	69000	90000	48600	69300	70694.91	13.69	-342	1533	72033	70666	69933	68566	67833	70300	68200	882	20700	5000	52660	100	1	17253783	12198	7.26	0.64	12	0.34	9736.00	111291.00	86700	20230208	-18.45	55600	20231024	27.16	74100	-4.59	20240103	66500	6.32	20240102	86700	-18.45	20230208	55600	27.16	20231024	0.88	N	285130	5000	882 억	2362542	N	N	83	N	N
87	20240105	151030	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70100	800	2	1.15	3944641100	55791	106.98	69300	71900	69000	90000	48600	69300	70703.90	13.69	-342	920	72033	70666	69933	68566	67833	70300	68200	882	20700	5000	52660	100	1	17253783	12095	7.20	0.63	12	0.32	9736.00	111291.00	86700	20230208	-19.15	55600	20231024	26.08	74100	-5.40	20240103	66500	5.41	20240102	86700	-19.15	20230208	55600	26.08	20231024	0.88	N	285130	5000	882 억	2362542	N	N	92	N	N
88	20240105	141027	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70000	700	2	1.01	3521971300	49771	95.44	69300	71900	69000	90000	48600	69300	70763.52	13.69	-342	-979	72033	70666	69933	68566	67833	70300	68200	882	20700	5000	52660	100	1	17253783	12078	7.19	0.63	12	0.29	9736.00	111291.00	86700	20230208	-19.26	55600	20231024	25.90	74100	-5.53	20240103	66500	5.26	20240102	86700	-19.26	20230208	55600	25.90	20231024	0.88	N	285130	5000	882 억	2362542	N	N	92	N	N
89	20240105	131029	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70300	1000	2	1.44	3145587400	44412	85.16	69300	71900	69000	90000	48600	69300	70827.42	13.69	-342	-458	72033	70666	69933	68566	67833	70300	68200	882	20700	5000	52660	100	1	17253783	12129	7.22	0.63	12	0.26	9736.00	111291.00	86700	20230208	-18.92	55600	20231024	26.44	74100	-5.13	20240103	66500	5.71	20240102	86700	-18.92	20230208	55600	26.44	20231024	0.88	N	285130	5000	882 억	2362542	N	N	92	N	N
90	20240105	121029	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	71000	1700	2	2.45	2893960000	40858	78.35	69300	71900	69000	90000	48600	69300	70829.70	13.69	-342	643	72033	70666	69933	68566	67833	70300	68200	882	20700	5000	52660	100	1	17253783	12250	7.29	0.64	12	0.24	9736.00	111291.00	86700	20230208	-18.11	55600	20231024	27.70	74100	-4.18	20240103	66500	6.77	20240102	86700	-18.11	20230208	55600	27.70	20231024	0.88	N	285130	5000	882 억	2362542	N	N	92	N	N
91	20240105	111026	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	71300	2000	2	2.89	2095114200	29653	56.86	69300	71900	69000	90000	48600	69300	70654.38	13.69	-342	3385	72033	70666	69933	68566	67833	70300	68200	882	20700	5000	52660	100	1	17253783	12302	7.32	0.64	12	0.17	9736.00	111291.00	86700	20230208	-17.76	55600	20231024	28.24	74100	-3.78	20240103	66500	7.22	20240102	86700	-17.76	20230208	55600	28.24	20231024	0.88	N	285130	5000	882 억	2362542	N	N	92	N	N
92	20240105	101030	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	71100	1800	2	2.60	1202601800	17130	32.85	69300	71300	69000	90000	48600	69300	70204.42	13.69	-342	2885	72033	70666	69933	68566	67833	70300	68200	882	20700	5000	52660	100	1	17253783	12267	7.30	0.64	12	0.10	9736.00	111291.00	86700	20230208	-17.99	55600	20231024	27.88	74100	-4.05	20240103	66500	6.92	20240102	86700	-17.99	20230208	55600	27.88	20231024	0.88	N	285130	5000	882 억	2362542	N	N	92	N	N
93	20240105	091026	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69400	100	2	0.14	136899100	1980	3.80	69300	69400	69000	90000	48600	69300	69140.96	13.69	-342	-54	72033	70666	69933	68566	67833	70300	68200	882	20700	5000	52660	100	1	17253783	11974	7.13	0.62	12	0.01	9736.00	111291.00	86700	20230208	-19.95	55600	20231024	24.82	74100	-6.34	20240103	66500	4.36	20240102	86700	-19.95	20230208	55600	24.82	20231024	0.88	N	285130	5000	882 억	2362542	N	N	92	N	N
94	20240104	161023	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69300	-2200	5	-3.08	3615290100	51858	20.16	71200	71300	69200	92900	50100	71500	69714.18	13.75	0	-12140	78166	74832	70766	67432	63366	76500	69100	882	21400	5000	54340	100	1	17253783	11957	7.12	0.62	12	0.30	9736.00	111291.00	86700	20230208	-20.07	55600	20231024	24.64	74100	-6.48	20240103	66500	4.21	20240102	86700	-20.07	20230208	55600	24.64	20231024	0.87	N	285130	5000	882 억	2372084	N	N	92	N	N
95	20240104	151026	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69500	-2000	5	-2.80	3428519300	49165	19.11	71200	71300	69200	92900	50100	71500	69733.59	13.75	0	-11836	78166	74832	70766	67432	63366	76500	69100	882	21400	5000	54340	100	1	17253783	11991	7.14	0.62	12	0.28	9736.00	111291.00	86700	20230208	-19.84	55600	20231024	25.00	74100	-6.21	20240103	66500	4.51	20240102	86700	-19.84	20230208	55600	25.00	20231024	0.87	N	285130	5000	882 억	2372084	N	N	336	N	N
96	20240104	141026	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69300	-2200	5	-3.08	2941162600	42153	16.39	71200	71300	69200	92900	50100	71500	69771.95	13.75	0	-12762	78166	74832	70766	67432	63366	76500	69100	882	21400	5000	54340	100	1	17253783	11957	7.12	0.62	12	0.24	9736.00	111291.00	86700	20230208	-20.07	55600	20231024	24.64	74100	-6.48	20240103	66500	4.21	20240102	86700	-20.07	20230208	55600	24.64	20231024	0.87	N	285130	5000	882 억	2372084	N	N	336	N	N
97	20240104	131026	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69400	-2100	5	-2.94	2681791300	38413	14.93	71200	71300	69200	92900	50100	71500	69813.01	13.75	0	-11924	78166	74832	70766	67432	63366	76500	69100	882	21400	5000	54340	100	1	17253783	11974	7.13	0.62	12	0.22	9736.00	111291.00	86700	20230208	-19.95	55600	20231024	24.82	74100	-6.34	20240103	66500	4.36	20240102	86700	-19.95	20230208	55600	24.82	20231024	0.87	N	285130	5000	882 억	2372084	N	N	336	N	N
98	20240104	121024	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69200	-2300	5	-3.22	2541690000	36392	14.15	71200	71300	69200	92900	50100	71500	69840.27	13.75	0	-11031	78166	74832	70766	67432	63366	76500	69100	882	21400	5000	54340	100	1	17253783	11940	7.11	0.62	12	0.21	9736.00	111291.00	86700	20230208	-20.18	55600	20231024	24.46	74100	-6.61	20240103	66500	4.06	20240102	86700	-20.18	20230208	55600	24.46	20231024	0.87	N	285130	5000	882 억	2372084	N	N	336	N	N
99	20240104	111023	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69400	-2100	5	-2.94	2317455100	33157	12.89	71200	71300	69200	92900	50100	71500	69891.55	13.75	0	-9983	78166	74832	70766	67432	63366	76500	69100	882	21400	5000	54340	100	1	17253783	11974	7.13	0.62	12	0.19	9736.00	111291.00	86700	20230208	-19.95	55600	20231024	24.82	74100	-6.34	20240103	66500	4.36	20240102	86700	-19.95	20230208	55600	24.82	20231024	0.87	N	285130	5000	882 억	2372084	N	N	336	N	N
100	20240104	101022	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69800	-1700	5	-2.38	1461327400	20839	8.10	71200	71300	69700	92900	50100	71500	70122.13	13.75	0	-4569	78166	74832	70766	67432	63366	76500	69100	882	21400	5000	54340	100	1	17253783	12043	7.17	0.63	12	0.12	9736.00	111291.00	86700	20230208	-19.49	55600	20231024	25.54	74100	-5.80	20240103	66500	4.96	20240102	86700	-19.49	20230208	55600	25.54	20231024	0.87	N	285130	5000	882 억	2372084	N	N	336	N	N
101	20240104	091026	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70700	-800	5	-1.12	370705400	5259	2.04	71200	71300	70100	92900	50100	71500	70482.36	13.75	0	-137	78166	74832	70766	67432	63366	76500	69100	882	21400	5000	54340	100	1	17253783	12198	7.26	0.64	12	0.03	9736.00	111291.00	86700	20230208	-18.45	55600	20231024	27.16	74100	-4.59	20240103	66500	6.32	20240102	86700	-18.45	20230208	55600	27.16	20231024	0.87	N	285130	5000	882 억	2372084	N	N	336	N	N
102	20240103	161022	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	71500	4300	2	6.40	18279246700	256621	1215.12	66800	74100	66700	87300	47100	67200	71230.03	13.30	0	40681	68066	67632	67066	66632	66066	67850	66850	882	20100	5000	51070	100	1	17253783	12336	7.34	0.64	12	1.49	9736.00	111291.00	86700	20230208	-17.53	55600	20231024	28.60	74100	-3.51	20240103	66500	7.52	20240102	86700	-17.53	20230208	55600	28.60	20231024	0.90	N	285130	5000	882 억	2295239	N	N	336	N	N
103	20240103	151019	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	71100	3900	2	5.80	17837419600	250432	1185.81	66800	74100	66700	87300	47100	67200	71226.60	13.30	0	39630	68066	67632	67066	66632	66066	67850	66850	882	20100	5000	51070	100	1	17253783	12267	7.30	0.64	12	1.45	9736.00	111291.00	86700	20230208	-17.99	55600	20231024	27.88	74100	-4.05	20240103	66500	6.92	20240102	86700	-17.99	20230208	55600	27.88	20231024	0.90	N	285130	5000	882 억	2295239	N	N	142	N	N
104	20240103	141017	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	71000	3800	2	5.65	16229837700	227905	1079.15	66800	74100	66700	87300	47100	67200	71213.17	13.30	0	39567	68066	67632	67066	66632	66066	67850	66850	882	20100	5000	51070	100	1	17253783	12250	7.29	0.64	12	1.32	9736.00	111291.00	86700	20230208	-18.11	55600	20231024	27.70	74100	-4.18	20240103	66500	6.77	20240102	86700	-18.11	20230208	55600	27.70	20231024	0.90	N	285130	5000	882 억	2295239	N	N	142	N	N
105	20240103	131019	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	71600	4400	2	6.55	13935648400	195854	927.38	66800	74100	66700	87300	47100	67200	71153.25	13.30	0	37274	68066	67632	67066	66632	66066	67850	66850	882	20100	5000	51070	100	1	17253783	12354	7.35	0.64	12	1.14	9736.00	111291.00	86700	20230208	-17.42	55600	20231024	28.78	74100	-3.37	20240103	66500	7.67	20240102	86700	-17.42	20230208	55600	28.78	20231024	0.90	N	285130	5000	882 억	2295239	N	N	142	N	N
106	20240103	121024	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	71900	4700	2	6.99	11907953600	167547	793.35	66800	74100	66700	87300	47100	67200	71072.32	13.30	0	35549	68066	67632	67066	66632	66066	67850	66850	882	20100	5000	51070	100	1	17253783	12405	7.38	0.65	12	0.97	9736.00	111291.00	86700	20230208	-17.07	55600	20231024	29.32	74100	-2.97	20240103	66500	8.12	20240102	86700	-17.07	20230208	55600	29.32	20231024	0.90	N	285130	5000	882 억	2295239	N	N	142	N	N
107	20240103	111019	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69700	2500	2	3.72	3307128700	48321	228.80	66800	69800	66700	87300	47100	67200	68440.82	13.30	0	16308	68066	67632	67066	66632	66066	67850	66850	882	20100	5000	51070	100	1	17253783	12026	7.16	0.63	12	0.28	9736.00	111291.00	86700	20230208	-19.61	55600	20231024	25.36	69800	-0.14	20240103	66500	4.81	20240102	86700	-19.61	20230208	55600	25.36	20231024	0.90	N	285130	5000	882 억	2295239	N	N	142	N	N
108	20240103	101019	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	67500	300	2	0.45	756885000	11262	53.33	66800	67900	66700	87300	47100	67200	67206.98	13.30	0	-519	68066	67632	67066	66632	66066	67850	66850	882	20100	5000	51070	100	1	17253783	11646	6.93	0.61	12	0.07	9736.00	111291.00	86700	20230208	-22.15	55600	20231024	21.40	67900	-0.59	20240103	66500	1.50	20240102	86700	-22.15	20230208	55600	21.40	20231024	0.90	N	285130	5000	882 억	2295239	N	N	142	N	N
109	20240103	091019	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66900	-300	5	-0.45	59492200	889	4.21	66800	67200	66700	87300	47100	67200	66920.36	13.30	0	-104	68066	67632	67066	66632	66066	67850	66850	882	20100	5000	51070	100	1	17253783	11543	6.87	0.60	12	0.01	9736.00	111291.00	86700	20230208	-22.84	55600	20231024	20.32	67500	-0.89	20240102	66500	0.60	20240102	86700	-22.84	20230208	55600	20.32	20231024	0.90	N	285130	5000	882 억	2295239	N	N	142	N	N
110	20240102	161016	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	67200	-100	5	-0.15	1410989400	21055	68.81	67000	67500	66500	87400	47200	67300	67014.39	13.27	-206	3949	68100	67700	67100	66700	66100	67900	66900	882	20100	5000	51140	100	1	17253783	11595	6.90	0.60	12	0.12	9736.00	111291.00	86700	20230208	-22.49	55600	20231024	20.86	67500	-0.44	20240102	66500	1.05	20240102	86700	-22.49	20230208	55600	20.86	20231024	0.91	N	285130	5000	882 억	2289874	N	N	142	N	N
111	20240102	151016	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	67200	-100	5	-0.15	1290587600	19264	62.95	67000	67500	66500	87400	47200	67300	66994.77	13.27	-206	4418	68100	67700	67100	66700	66100	67900	66900	882	20100	5000	51140	100	1	17253783	11595	6.90	0.60	12	0.11	9736.00	111291.00	86700	20230208	-22.49	55600	20231024	20.86	67500	-0.44	20240102	66500	1.05	20240102	86700	-22.49	20230208	55600	20.86	20231024	0.91	N	285130	5000	882 억	2289874	N	N	189	N	N
112	20240102	141016	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66900	-400	5	-0.59	717229000	10731	35.07	67000	67500	66500	87400	47200	67300	66837.06	13.27	-206	-375	68100	67700	67100	66700	66100	67900	66900	882	20100	5000	51140	100	1	17253783	11543	6.87	0.60	12	0.06	9736.00	111291.00	86700	20230208	-22.84	55600	20231024	20.32	67500	-0.89	20240102	66500	0.60	20240102	86700	-22.84	20230208	55600	20.32	20231024	0.91	N	285130	5000	882 억	2289874	N	N	189	N	N
113	20240102	131011	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66700	-600	5	-0.89	551249600	8249	26.96	67000	67500	66500	87400	47200	67300	66826.18	13.27	-206	-1660	68100	67700	67100	66700	66100	67900	66900	882	20100	5000	51140	100	1	17253783	11508	6.85	0.60	12	0.05	9736.00	111291.00	86700	20230208	-23.07	55600	20231024	19.96	67500	-1.19	20240102	66500	0.30	20240102	86700	-23.07	20230208	55600	19.96	20231024	0.91	N	285130	5000	882 억	2289874	N	N	189	N	N
114	20240102	121010	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66700	-600	5	-0.89	464381000	6948	22.71	67000	67500	66500	87400	47200	67300	66836.58	13.27	-206	-1384	68100	67700	67100	66700	66100	67900	66900	882	20100	5000	51140	100	1	17253783	11508	6.85	0.60	12	0.04	9736.00	111291.00	86700	20230208	-23.07	55600	20231024	19.96	67500	-1.19	20240102	66500	0.30	20240102	86700	-23.07	20230208	55600	19.96	20231024	0.91	N	285130	5000	882 억	2289874	N	N	189	N	N
115	20240102	111009	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66800	-500	5	-0.74	309506000	4624	15.11	67000	67500	66700	87400	47200	67300	66934.61	13.27	-206	-961	68100	67700	67100	66700	66100	67900	66900	882	20100	5000	51140	100	1	17253783	11526	6.86	0.60	12	0.03	9736.00	111291.00	86700	20230208	-22.95	55600	20231024	20.14	67500	-1.04	20240102	66700	0.15	20240102	86700	-22.95	20230208	55600	20.14	20231024	0.91	N	285130	5000	882 억	2289874	N	N	189	N	N
116	20240102	101002	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	67000	-300	5	-0.45	87274400	1301	4.25	67000	67500	66800	87400	47200	67300	67082.38	13.27	-206	-475	68100	67700	67100	66700	66100	67900	66900	882	20100	5000	51140	100	1	17253783	11560	6.88	0.60	12	0.01	9736.00	111291.00	86700	20230208	-22.72	55600	20231024	20.50	67500	-0.74	20240102	66800	0.30	20240102	86700	-22.72	20230208	55600	20.50	20231024	0.91	N	285130	5000	882 억	2289874	N	N	189	N	N
117	20240102	090949	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	67300	0	3	0.00	0	0	0.00	0	0	0	87400	47200	67300	0.00	13.27	-206	0	68100	67700	67100	66700	66100	67900	66900	882	20100	5000	51140	100	1	17253783	11612	6.91	0.60	12	0.00	9736.00	111291.00	86700	20230208	-22.38	55600	20231024	21.04	0	0.00	0	0	0.00	0	86700	-22.38	20230208	55600	21.04	20231024	0.91	N	285130	5000	882 억	2289874	N	N	189	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History