KissMeData/079980/price/prices-20240101.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	120652	57	100.00	KOSPI	화학	N	N	N	N	N	4030	25	2	0.62	148271305	37066	31.62	4005	4075	3965	5200	2805	4005	4000.20	3.39	0	1628	4155	4080	4040	3965	3925	4060	3945	1725	1195	5000	2480	5	1	34500000	1390	-1.73	0.35	12	0.11	-2336.00	11575.00	10940	20230823	-63.16	3625	20230727	11.17	4550	-11.43	20240111	3965	1.64	20240123	10940	-63.16	20230823	3625	11.17	20230727	0.91	N	079980	5000	1725 억	1168675	N	N	27	N	N
3	20240123	110650	57	100.00	KOSPI	화학	N	N	N	N	N	4015	10	2	0.25	116470400	29150	24.87	4005	4075	3965	5200	2805	4005	3995.55	3.39	0	1103	4155	4080	4040	3965	3925	4060	3945	1725	1195	5000	2480	5	1	34500000	1385	-1.72	0.35	12	0.08	-2336.00	11575.00	10940	20230823	-63.30	3625	20230727	10.76	4550	-11.76	20240111	3965	1.26	20240123	10940	-63.30	20230823	3625	10.76	20230727	0.91	N	079980	5000	1725 억	1168675	N	N	27	N	N
4	20240123	100650	57	100.00	KOSPI	화학	N	N	N	N	N	4005	0	3	0.00	102472140	25654	21.89	4005	4075	3965	5200	2805	4005	3994.39	3.39	0	875	4155	4080	4040	3965	3925	4060	3945	1725	1195	5000	2480	5	1	34500000	1382	-1.71	0.35	12	0.07	-2336.00	11575.00	10940	20230823	-63.39	3625	20230727	10.48	4550	-11.98	20240111	3965	1.01	20240123	10940	-63.39	20230823	3625	10.48	20230727	0.91	N	079980	5000	1725 억	1168675	N	N	27	N	N
5	20240123	090651	57	100.00	KOSPI	화학	N	N	N	N	N	3990	-15	5	-0.37	19991945	5004	4.27	4005	4040	3985	5200	2805	4005	3995.19	3.39	0	-2789	4155	4080	4040	3965	3925	4060	3945	1725	1195	5000	2480	5	1	34500000	1377	-1.71	0.34	12	0.01	-2336.00	11575.00	10940	20230823	-63.53	3625	20230727	10.07	4550	-12.31	20240111	3985	0.13	20240123	10940	-63.53	20230823	3625	10.07	20230727	0.91	N	079980	5000	1725 억	1168675	N	N	27	N	N
6	20240119	160645	57	100.00	KOSPI	화학	N	N	N	N	N	4055	10	2	0.25	766956250	186157	304.40	4110	4265	4010	5250	2835	4045	4119.96	3.43	0	-2692	4175	4110	4060	3995	3945	4142	4027	1725	1205	5000	2500	5	1	34500000	1399	-1.74	0.35	12	0.54	-2336.00	11575.00	10940	20230823	-62.93	3625	20230727	11.86	4550	-10.88	20240111	4010	1.12	20240119	10940	-62.93	20230823	3625	11.86	20230727	0.94	N	079980	5000	1725 억	1184773	N	N	22	N	N
7	20240119	150648	57	100.00	KOSPI	화학	N	N	N	N	N	4065	20	2	0.49	732084385	177551	290.32	4110	4265	4010	5250	2835	4045	4123.23	3.43	0	-3762	4175	4110	4060	3995	3945	4142	4027	1725	1205	5000	2500	5	1	34500000	1402	-1.74	0.35	12	0.51	-2336.00	11575.00	10940	20230823	-62.84	3625	20230727	12.14	4550	-10.66	20240111	4010	1.37	20240119	10940	-62.84	20230823	3625	12.14	20230727	0.94	N	079980	5000	1725 억	1184773	N	N	18	N	N
8	20240119	140646	57	100.00	KOSPI	화학	N	N	N	N	N	4050	5	2	0.12	558787695	134597	220.09	4110	4265	4050	5250	2835	4045	4151.56	3.43	0	-1044	4175	4110	4060	3995	3945	4142	4027	1725	1205	5000	2500	5	1	34500000	1397	-1.73	0.35	12	0.39	-2336.00	11575.00	10940	20230823	-62.98	3625	20230727	11.72	4550	-10.99	20240111	4010	1.00	20240118	10940	-62.98	20230823	3625	11.72	20230727	0.94	N	079980	5000	1725 억	1184773	N	N	18	N	N
9	20240119	130647	57	100.00	KOSPI	화학	N	N	N	N	N	4095	50	2	1.24	507673885	122038	199.55	4110	4265	4050	5250	2835	4045	4159.97	3.43	0	999	4175	4110	4060	3995	3945	4142	4027	1725	1205	5000	2500	5	1	34500000	1413	-1.75	0.35	12	0.35	-2336.00	11575.00	10940	20230823	-62.57	3625	20230727	12.97	4550	-10.00	20240111	4010	2.12	20240118	10940	-62.57	20230823	3625	12.97	20230727	0.94	N	079980	5000	1725 억	1184773	N	N	18	N	N
10	20240119	120650	57	100.00	KOSPI	화학	N	N	N	N	N	4125	80	2	1.98	449305520	107801	176.27	4110	4265	4050	5250	2835	4045	4167.92	3.43	0	-238	4175	4110	4060	3995	3945	4142	4027	1725	1205	5000	2500	5	1	34500000	1423	-1.77	0.36	12	0.31	-2336.00	11575.00	10940	20230823	-62.29	3625	20230727	13.79	4550	-9.34	20240111	4010	2.87	20240118	10940	-62.29	20230823	3625	13.79	20230727	0.94	N	079980	5000	1725 억	1184773	N	N	18	N	N
11	20240119	110649	57	100.00	KOSPI	화학	N	N	N	N	N	4060	15	2	0.37	71874255	17563	28.72	4110	4120	4050	5250	2835	4045	4092.37	3.43	0	2079	4175	4110	4060	3995	3945	4142	4027	1725	1205	5000	2500	5	1	34500000	1401	-1.74	0.35	12	0.05	-2336.00	11575.00	10940	20230823	-62.89	3625	20230727	12.00	4550	-10.77	20240111	4010	1.25	20240118	10940	-62.89	20230823	3625	12.00	20230727	0.94	N	079980	5000	1725 억	1184773	N	N	18	N	N
12	20240119	100653	57	100.00	KOSPI	화학	N	N	N	N	N	4095	50	2	1.24	53628255	13093	21.41	4110	4120	4050	5250	2835	4045	4095.95	3.43	0	3344	4175	4110	4060	3995	3945	4142	4027	1725	1205	5000	2500	5	1	34500000	1413	-1.75	0.35	12	0.04	-2336.00	11575.00	10940	20230823	-62.57	3625	20230727	12.97	4550	-10.00	20240111	4010	2.12	20240118	10940	-62.57	20230823	3625	12.97	20230727	0.94	N	079980	5000	1725 억	1184773	N	N	18	N	N
13	20240119	090645	57	100.00	KOSPI	화학	N	N	N	N	N	4095	50	2	1.24	1980065	483	0.79	4110	4110	4050	5250	2835	4045	4099.51	3.43	0	-188	4175	4110	4060	3995	3945	4142	4027	1725	1205	5000	2500	5	1	34500000	1413	-1.75	0.35	12	0.00	-2336.00	11575.00	10940	20230823	-62.57	3625	20230727	12.97	4550	-10.00	20240111	4010	2.12	20240118	10940	-62.57	20230823	3625	12.97	20230727	0.94	N	079980	5000	1725 억	1184773	N	N	18	N	N
14	20240118	160644	57	100.00	KOSPI	화학	N	N	N	N	N	4045	10	2	0.25	247349060	61076	51.69	4035	4125	4010	5240	2825	4035	4049.88	3.45	0	-4728	4185	4110	4070	3995	3955	4090	3975	1725	1205	5000	2500	5	1	34500000	1396	-1.73	0.35	12	0.18	-2336.00	11575.00	10940	20230823	-63.03	3625	20230727	11.59	4550	-11.10	20240111	4010	0.87	20240118	10940	-63.03	20230823	3625	11.59	20230727	0.94	N	079980	5000	1725 억	1188718	N	N	18	N	N
15	20240118	150645	57	100.00	KOSPI	화학	N	N	N	N	N	4040	5	2	0.12	232127685	57298	48.50	4035	4125	4010	5240	2825	4035	4051.24	3.45	0	-4743	4185	4110	4070	3995	3955	4090	3975	1725	1205	5000	2500	5	1	34500000	1394	-1.73	0.35	12	0.17	-2336.00	11575.00	10940	20230823	-63.07	3625	20230727	11.45	4550	-11.21	20240111	4010	0.75	20240118	10940	-63.07	20230823	3625	11.45	20230727	0.94	N	079980	5000	1725 억	1188718	N	N	22	N	N
16	20240118	140646	57	100.00	KOSPI	화학	N	N	N	N	N	4040	5	2	0.12	178448260	43951	37.20	4035	4125	4025	5240	2825	4035	4060.16	3.45	0	-4207	4185	4110	4070	3995	3955	4090	3975	1725	1205	5000	2500	5	1	34500000	1394	-1.73	0.35	12	0.13	-2336.00	11575.00	10940	20230823	-63.07	3625	20230727	11.45	4550	-11.21	20240111	4025	0.37	20240118	10940	-63.07	20230823	3625	11.45	20230727	0.94	N	079980	5000	1725 억	1188718	N	N	22	N	N
17	20240118	130645	57	100.00	KOSPI	화학	N	N	N	N	N	4060	25	2	0.62	121206025	29789	25.21	4035	4125	4035	5240	2825	4035	4068.82	3.45	0	1278	4185	4110	4070	3995	3955	4090	3975	1725	1205	5000	2500	5	1	34500000	1401	-1.74	0.35	12	0.09	-2336.00	11575.00	10940	20230823	-62.89	3625	20230727	12.00	4550	-10.77	20240111	4030	0.74	20240117	10940	-62.89	20230823	3625	12.00	20230727	0.94	N	079980	5000	1725 억	1188718	N	N	22	N	N
18	20240118	120647	57	100.00	KOSPI	화학	N	N	N	N	N	4060	25	2	0.62	107927095	26524	22.45	4035	4125	4035	5240	2825	4035	4069.04	3.45	0	1722	4185	4110	4070	3995	3955	4090	3975	1725	1205	5000	2500	5	1	34500000	1401	-1.74	0.35	12	0.08	-2336.00	11575.00	10940	20230823	-62.89	3625	20230727	12.00	4550	-10.77	20240111	4030	0.74	20240117	10940	-62.89	20230823	3625	12.00	20230727	0.94	N	079980	5000	1725 억	1188718	N	N	22	N	N
19	20240118	110647	57	100.00	KOSPI	화학	N	N	N	N	N	4075	40	2	0.99	88200390	21673	18.34	4035	4125	4035	5240	2825	4035	4069.60	3.45	0	5100	4185	4110	4070	3995	3955	4090	3975	1725	1205	5000	2500	5	1	34500000	1406	-1.74	0.35	12	0.06	-2336.00	11575.00	10940	20230823	-62.75	3625	20230727	12.41	4550	-10.44	20240111	4030	1.12	20240117	10940	-62.75	20230823	3625	12.41	20230727	0.94	N	079980	5000	1725 억	1188718	N	N	22	N	N
20	20240118	100644	57	100.00	KOSPI	화학	N	N	N	N	N	4085	50	2	1.24	37933585	9345	7.91	4035	4090	4035	5240	2825	4035	4059.24	3.45	0	5679	4185	4110	4070	3995	3955	4090	3975	1725	1205	5000	2500	5	1	34500000	1409	-1.75	0.35	12	0.03	-2336.00	11575.00	10940	20230823	-62.66	3625	20230727	12.69	4550	-10.22	20240111	4030	1.36	20240117	10940	-62.66	20230823	3625	12.69	20230727	0.94	N	079980	5000	1725 억	1188718	N	N	22	N	N
21	20240118	090644	57	100.00	KOSPI	화학	N	N	N	N	N	4075	40	2	0.99	8658885	2143	1.81	4035	4075	4035	5240	2825	4035	4040.54	3.45	0	581	4185	4110	4070	3995	3955	4090	3975	1725	1205	5000	2500	5	1	34500000	1406	-1.74	0.35	12	0.01	-2336.00	11575.00	10940	20230823	-62.75	3625	20230727	12.41	4550	-10.44	20240111	4030	1.12	20240117	10940	-62.75	20230823	3625	12.41	20230727	0.94	N	079980	5000	1725 억	1188718	N	N	22	N	N
22	20240117	160643	57	100.00	KOSPI	화학	N	N	N	N	N	4035	-110	5	-2.65	478207800	117817	117.94	4115	4145	4030	5380	2905	4145	4058.90	3.54	0	-33827	4285	4215	4150	4080	4015	4250	4115	1725	1235	5000	2560	5	1	34500000	1392	-1.73	0.35	12	0.34	-2336.00	11575.00	10940	20230823	-63.12	3625	20230727	11.31	4550	-11.32	20240111	4030	0.12	20240117	10940	-63.12	20230823	3625	11.31	20230727	0.93	N	079980	5000	1725 억	1223015	N	N	22	N	N
23	20240117	150646	57	100.00	KOSPI	화학	N	N	N	N	N	4070	-75	5	-1.81	454993320	112075	112.19	4115	4145	4030	5380	2905	4145	4059.72	3.54	0	-32967	4285	4215	4150	4080	4015	4250	4115	1725	1235	5000	2560	5	1	34500000	1404	-1.74	0.35	12	0.32	-2336.00	11575.00	10940	20230823	-62.80	3625	20230727	12.28	4550	-10.55	20240111	4030	0.99	20240117	10940	-62.80	20230823	3625	12.28	20230727	0.93	N	079980	5000	1725 억	1223015	N	N	41	N	N
24	20240117	140644	57	100.00	KOSPI	화학	N	N	N	N	N	4065	-80	5	-1.93	415306260	102308	102.41	4115	4145	4030	5380	2905	4145	4059.37	3.54	0	-31131	4285	4215	4150	4080	4015	4250	4115	1725	1235	5000	2560	5	1	34500000	1402	-1.74	0.35	12	0.30	-2336.00	11575.00	10940	20230823	-62.84	3625	20230727	12.14	4550	-10.66	20240111	4030	0.87	20240117	10940	-62.84	20230823	3625	12.14	20230727	0.93	N	079980	5000	1725 억	1223015	N	N	41	N	N
25	20240117	130645	57	100.00	KOSPI	화학	N	N	N	N	N	4065	-80	5	-1.93	357104270	87964	88.06	4115	4145	4030	5380	2905	4145	4059.66	3.54	0	-28856	4285	4215	4150	4080	4015	4250	4115	1725	1235	5000	2560	5	1	34500000	1402	-1.74	0.35	12	0.25	-2336.00	11575.00	10940	20230823	-62.84	3625	20230727	12.14	4550	-10.66	20240111	4030	0.87	20240117	10940	-62.84	20230823	3625	12.14	20230727	0.93	N	079980	5000	1725 억	1223015	N	N	41	N	N
26	20240117	120645	57	100.00	KOSPI	화학	N	N	N	N	N	4045	-100	5	-2.41	309831555	76276	76.36	4115	4145	4030	5380	2905	4145	4061.98	3.54	0	-26886	4285	4215	4150	4080	4015	4250	4115	1725	1235	5000	2560	5	1	34500000	1396	-1.73	0.35	12	0.22	-2336.00	11575.00	10940	20230823	-63.03	3625	20230727	11.59	4550	-11.10	20240111	4030	0.37	20240117	10940	-63.03	20230823	3625	11.59	20230727	0.93	N	079980	5000	1725 억	1223015	N	N	41	N	N
27	20240117	110646	57	100.00	KOSPI	화학	N	N	N	N	N	4055	-90	5	-2.17	237435265	58364	58.42	4115	4145	4040	5380	2905	4145	4068.18	3.54	0	-22269	4285	4215	4150	4080	4015	4250	4115	1725	1235	5000	2560	5	1	34500000	1399	-1.74	0.35	12	0.17	-2336.00	11575.00	10940	20230823	-62.93	3625	20230727	11.86	4550	-10.88	20240111	4040	0.37	20240117	10940	-62.93	20230823	3625	11.86	20230727	0.93	N	079980	5000	1725 억	1223015	N	N	41	N	N
28	20240117	100642	57	100.00	KOSPI	화학	N	N	N	N	N	4060	-85	5	-2.05	203310160	49966	50.02	4115	4145	4040	5380	2905	4145	4068.97	3.54	0	-20932	4285	4215	4150	4080	4015	4250	4115	1725	1235	5000	2560	5	1	34500000	1401	-1.74	0.35	12	0.14	-2336.00	11575.00	10940	20230823	-62.89	3625	20230727	12.00	4550	-10.77	20240111	4040	0.50	20240117	10940	-62.89	20230823	3625	12.00	20230727	0.93	N	079980	5000	1725 억	1223015	N	N	41	N	N
29	20240117	090646	57	100.00	KOSPI	화학	N	N	N	N	N	4085	-60	5	-1.45	12858680	3141	3.14	4115	4145	4085	5380	2905	4145	4093.82	3.54	0	-2375	4285	4215	4150	4080	4015	4250	4115	1725	1235	5000	2560	5	1	34500000	1409	-1.75	0.35	12	0.01	-2336.00	11575.00	10940	20230823	-62.66	3625	20230727	12.69	4550	-10.22	20240111	4055	0.74	20240105	10940	-62.66	20230823	3625	12.69	20230727	0.93	N	079980	5000	1725 억	1223015	N	N	41	N	N
30	20240116	160642	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-30	5	-0.72	411581750	99846	123.94	4115	4220	4085	5420	2925	4175	4122.13	3.58	0	-11165	4365	4270	4190	4095	4015	4230	4055	1725	1245	5000	2580	5	1	34500000	1430	-1.77	0.36	12	0.29	-2336.00	11575.00	10940	20230823	-62.11	3625	20230727	14.34	4550	-8.90	20240111	4055	2.22	20240105	10940	-62.11	20230823	3625	14.34	20230727	0.92	N	079980	5000	1725 억	1234754	N	N	41	N	N
31	20240116	150642	57	100.00	KOSPI	화학	N	N	N	N	N	4130	-45	5	-1.08	400647525	97196	120.65	4115	4220	4085	5420	2925	4175	4122.06	3.58	0	-11162	4365	4270	4190	4095	4015	4230	4055	1725	1245	5000	2580	5	1	34500000	1425	-1.77	0.36	12	0.28	-2336.00	11575.00	10940	20230823	-62.25	3625	20230727	13.93	4550	-9.23	20240111	4055	1.85	20240105	10940	-62.25	20230823	3625	13.93	20230727	0.92	N	079980	5000	1725 억	1234754	N	N	40	N	N
32	20240116	140643	57	100.00	KOSPI	화학	N	N	N	N	N	4120	-55	5	-1.32	321175760	77909	96.71	4115	4220	4085	5420	2925	4175	4122.45	3.58	0	-4001	4365	4270	4190	4095	4015	4230	4055	1725	1245	5000	2580	5	1	34500000	1421	-1.76	0.36	12	0.23	-2336.00	11575.00	10940	20230823	-62.34	3625	20230727	13.66	4550	-9.45	20240111	4055	1.60	20240105	10940	-62.34	20230823	3625	13.66	20230727	0.92	N	079980	5000	1725 억	1234754	N	N	40	N	N
33	20240116	130644	57	100.00	KOSPI	화학	N	N	N	N	N	4100	-75	5	-1.80	287836080	69794	86.63	4115	4220	4085	5420	2925	4175	4124.08	3.58	0	-2024	4365	4270	4190	4095	4015	4230	4055	1725	1245	5000	2580	5	1	34500000	1415	-1.76	0.35	12	0.20	-2336.00	11575.00	10940	20230823	-62.52	3625	20230727	13.10	4550	-9.89	20240111	4055	1.11	20240105	10940	-62.52	20230823	3625	13.10	20230727	0.92	N	079980	5000	1725 억	1234754	N	N	40	N	N
34	20240116	120642	57	100.00	KOSPI	화학	N	N	N	N	N	4100	-75	5	-1.80	262143040	63526	78.85	4115	4220	4085	5420	2925	4175	4126.55	3.58	0	-1163	4365	4270	4190	4095	4015	4230	4055	1725	1245	5000	2580	5	1	34500000	1415	-1.76	0.35	12	0.18	-2336.00	11575.00	10940	20230823	-62.52	3625	20230727	13.10	4550	-9.89	20240111	4055	1.11	20240105	10940	-62.52	20230823	3625	13.10	20230727	0.92	N	079980	5000	1725 억	1234754	N	N	40	N	N
35	20240116	110641	57	100.00	KOSPI	화학	N	N	N	N	N	4135	-40	5	-0.96	247972820	60084	74.58	4115	4220	4085	5420	2925	4175	4127.10	3.58	0	362	4365	4270	4190	4095	4015	4230	4055	1725	1245	5000	2580	5	1	34500000	1427	-1.77	0.36	12	0.17	-2336.00	11575.00	10940	20230823	-62.20	3625	20230727	14.07	4550	-9.12	20240111	4055	1.97	20240105	10940	-62.20	20230823	3625	14.07	20230727	0.92	N	079980	5000	1725 억	1234754	N	N	40	N	N
36	20240116	100642	57	100.00	KOSPI	화학	N	N	N	N	N	4095	-80	5	-1.92	181824680	44007	54.62	4115	4220	4095	5420	2925	4175	4131.72	3.58	0	186	4365	4270	4190	4095	4015	4230	4055	1725	1245	5000	2580	5	1	34500000	1413	-1.75	0.35	12	0.13	-2336.00	11575.00	10940	20230823	-62.57	3625	20230727	12.97	4550	-10.00	20240111	4055	0.99	20240105	10940	-62.57	20230823	3625	12.97	20230727	0.92	N	079980	5000	1725 억	1234754	N	N	40	N	N
37	20240116	090641	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-30	5	-0.72	25671135	6234	7.74	4115	4160	4110	5420	2925	4175	4117.92	3.58	0	84	4365	4270	4190	4095	4015	4230	4055	1725	1245	5000	2580	5	1	34500000	1430	-1.77	0.36	12	0.02	-2336.00	11575.00	10940	20230823	-62.11	3625	20230727	14.34	4550	-8.90	20240111	4055	2.22	20240105	10940	-62.11	20230823	3625	14.34	20230727	0.92	N	079980	5000	1725 억	1234754	N	N	40	N	N
38	20240115	160640	57	100.00	KOSPI	화학	N	N	N	N	N	4175	-95	5	-2.22	335409170	80235	92.22	4225	4285	4110	5550	2990	4270	4180.34	3.61	0	-12451	4440	4355	4270	4185	4100	4312	4142	1725	1280	5000	2640	5	1	34500000	1440	-1.79	0.36	12	0.23	-2336.00	11575.00	10940	20230823	-61.84	3625	20230727	15.17	4550	-8.24	20240111	4055	2.96	20240105	10940	-61.84	20230823	3625	15.17	20230727	0.89	N	079980	5000	1725 억	1246700	N	N	40	N	N
39	20240115	150641	57	100.00	KOSPI	화학	N	N	N	N	N	4160	-110	5	-2.58	320855805	76747	88.21	4225	4285	4110	5550	2990	4270	4180.70	3.61	0	-10385	4440	4355	4270	4185	4100	4312	4142	1725	1280	5000	2640	5	1	34500000	1435	-1.78	0.36	12	0.22	-2336.00	11575.00	10940	20230823	-61.97	3625	20230727	14.76	4550	-8.57	20240111	4055	2.59	20240105	10940	-61.97	20230823	3625	14.76	20230727	0.89	N	079980	5000	1725 억	1246700	N	N	34	N	N
40	20240115	140641	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-125	5	-2.93	274664690	65661	75.47	4225	4285	4110	5550	2990	4270	4183.07	3.61	0	-7620	4440	4355	4270	4185	4100	4312	4142	1725	1280	5000	2640	5	1	34500000	1430	-1.77	0.36	12	0.19	-2336.00	11575.00	10940	20230823	-62.11	3625	20230727	14.34	4550	-8.90	20240111	4055	2.22	20240105	10940	-62.11	20230823	3625	14.34	20230727	0.89	N	079980	5000	1725 억	1246700	N	N	34	N	N
41	20240115	130640	57	100.00	KOSPI	화학	N	N	N	N	N	4185	-85	5	-1.99	192163075	45715	52.55	4225	4285	4130	5550	2990	4270	4203.50	3.61	0	-8889	4440	4355	4270	4185	4100	4312	4142	1725	1280	5000	2640	5	1	34500000	1444	-1.79	0.36	12	0.13	-2336.00	11575.00	10940	20230823	-61.75	3625	20230727	15.45	4550	-8.02	20240111	4055	3.21	20240105	10940	-61.75	20230823	3625	15.45	20230727	0.89	N	079980	5000	1725 억	1246700	N	N	34	N	N
42	20240115	120641	57	100.00	KOSPI	화학	N	N	N	N	N	4185	-85	5	-1.99	173562605	41275	47.44	4225	4285	4130	5550	2990	4270	4205.03	3.61	0	-6720	4440	4355	4270	4185	4100	4312	4142	1725	1280	5000	2640	5	1	34500000	1444	-1.79	0.36	12	0.12	-2336.00	11575.00	10940	20230823	-61.75	3625	20230727	15.45	4550	-8.02	20240111	4055	3.21	20240105	10940	-61.75	20230823	3625	15.45	20230727	0.89	N	079980	5000	1725 억	1246700	N	N	34	N	N
43	20240115	110639	57	100.00	KOSPI	화학	N	N	N	N	N	4210	-60	5	-1.41	140875650	33490	38.49	4225	4285	4130	5550	2990	4270	4206.50	3.61	0	-2737	4440	4355	4270	4185	4100	4312	4142	1725	1280	5000	2640	5	1	34500000	1452	-1.80	0.36	12	0.10	-2336.00	11575.00	10940	20230823	-61.52	3625	20230727	16.14	4550	-7.47	20240111	4055	3.82	20240105	10940	-61.52	20230823	3625	16.14	20230727	0.89	N	079980	5000	1725 억	1246700	N	N	34	N	N
44	20240115	100637	57	100.00	KOSPI	화학	N	N	N	N	N	4260	-10	5	-0.23	123739210	29443	33.84	4225	4285	4130	5550	2990	4270	4202.67	3.61	0	556	4440	4355	4270	4185	4100	4312	4142	1725	1280	5000	2640	5	1	34500000	1470	-1.82	0.37	12	0.09	-2336.00	11575.00	10940	20230823	-61.06	3625	20230727	17.52	4550	-6.37	20240111	4055	5.06	20240105	10940	-61.06	20230823	3625	17.52	20230727	0.89	N	079980	5000	1725 억	1246700	N	N	34	N	N
45	20240115	090640	57	100.00	KOSPI	화학	N	N	N	N	N	4155	-115	5	-2.69	53794610	12824	14.74	4225	4250	4140	5550	2990	4270	4194.84	3.61	0	-2267	4440	4355	4270	4185	4100	4312	4142	1725	1280	5000	2640	5	1	34500000	1433	-1.78	0.36	12	0.04	-2336.00	11575.00	10940	20230823	-62.02	3625	20230727	14.62	4550	-8.68	20240111	4055	2.47	20240105	10940	-62.02	20230823	3625	14.62	20230727	0.89	N	079980	5000	1725 억	1246700	N	N	34	N	N
46	20240112	160636	57	100.00	KOSPI	화학	N	N	N	N	N	4270	-40	5	-0.93	366987225	86625	41.40	4305	4355	4185	5600	3020	4310	4236.50	3.66	0	-15259	4656	4482	4376	4202	4096	4430	4150	1725	1290	5000	2670	5	1	34500000	1473	-1.83	0.37	12	0.25	-2336.00	11575.00	10940	20230823	-60.97	3625	20230727	17.79	4550	-6.15	20240111	4055	5.30	20240105	10940	-60.97	20230823	3625	17.79	20230727	0.86	N	079980	5000	1725 억	1262550	N	N	34	N	N
47	20240112	150638	57	100.00	KOSPI	화학	N	N	N	N	N	4235	-75	5	-1.74	338578850	79940	38.21	4305	4355	4185	5600	3020	4310	4235.41	3.66	0	-13963	4656	4482	4376	4202	4096	4430	4150	1725	1290	5000	2670	5	1	34500000	1461	-1.81	0.37	12	0.23	-2336.00	11575.00	10940	20230823	-61.29	3625	20230727	16.83	4550	-6.92	20240111	4055	4.44	20240105	10940	-61.29	20230823	3625	16.83	20230727	0.86	N	079980	5000	1725 억	1262550	N	N	48	N	N
48	20240112	140638	57	100.00	KOSPI	화학	N	N	N	N	N	4215	-95	5	-2.20	314368365	74211	35.47	4305	4355	4185	5600	3020	4310	4236.14	3.66	0	-12639	4656	4482	4376	4202	4096	4430	4150	1725	1290	5000	2670	5	1	34500000	1454	-1.80	0.36	12	0.22	-2336.00	11575.00	10940	20230823	-61.47	3625	20230727	16.28	4550	-7.36	20240111	4055	3.95	20240105	10940	-61.47	20230823	3625	16.28	20230727	0.86	N	079980	5000	1725 억	1262550	N	N	48	N	N
49	20240112	130635	57	100.00	KOSPI	화학	N	N	N	N	N	4225	-85	5	-1.97	262260340	61894	29.58	4305	4355	4185	5600	3020	4310	4237.25	3.66	0	-11405	4656	4482	4376	4202	4096	4430	4150	1725	1290	5000	2670	5	1	34500000	1458	-1.81	0.37	12	0.18	-2336.00	11575.00	10940	20230823	-61.38	3625	20230727	16.55	4550	-7.14	20240111	4055	4.19	20240105	10940	-61.38	20230823	3625	16.55	20230727	0.86	N	079980	5000	1725 억	1262550	N	N	48	N	N
50	20240112	120638	57	100.00	KOSPI	화학	N	N	N	N	N	4230	-80	5	-1.86	248397330	58621	28.02	4305	4355	4185	5600	3020	4310	4237.34	3.66	0	-12321	4656	4482	4376	4202	4096	4430	4150	1725	1290	5000	2670	5	1	34500000	1459	-1.81	0.37	12	0.17	-2336.00	11575.00	10940	20230823	-61.33	3625	20230727	16.69	4550	-7.03	20240111	4055	4.32	20240105	10940	-61.33	20230823	3625	16.69	20230727	0.86	N	079980	5000	1725 억	1262550	N	N	48	N	N
51	20240112	110635	57	100.00	KOSPI	화학	N	N	N	N	N	4255	-55	5	-1.28	202697490	47841	22.86	4305	4355	4185	5600	3020	4310	4236.90	3.66	0	-13175	4656	4482	4376	4202	4096	4430	4150	1725	1290	5000	2670	5	1	34500000	1468	-1.82	0.37	12	0.14	-2336.00	11575.00	10940	20230823	-61.11	3625	20230727	17.38	4550	-6.48	20240111	4055	4.93	20240105	10940	-61.11	20230823	3625	17.38	20230727	0.86	N	079980	5000	1725 억	1262550	N	N	48	N	N
52	20240112	100635	57	100.00	KOSPI	화학	N	N	N	N	N	4280	-30	5	-0.70	167786465	39579	18.92	4305	4355	4185	5600	3020	4310	4239.28	3.66	0	-12524	4656	4482	4376	4202	4096	4430	4150	1725	1290	5000	2670	5	1	34500000	1477	-1.83	0.37	12	0.11	-2336.00	11575.00	10940	20230823	-60.88	3625	20230727	18.07	4550	-5.93	20240111	4055	5.55	20240105	10940	-60.88	20230823	3625	18.07	20230727	0.86	N	079980	5000	1725 억	1262550	N	N	48	N	N
53	20240112	090636	57	100.00	KOSPI	화학	N	N	N	N	N	4285	-25	5	-0.58	18322830	4258	2.04	4305	4355	4285	5600	3020	4310	4303.15	3.66	0	-2900	4656	4482	4376	4202	4096	4430	4150	1725	1290	5000	2670	5	1	34500000	1478	-1.83	0.37	12	0.01	-2336.00	11575.00	10940	20230823	-60.83	3625	20230727	18.21	4550	-5.82	20240111	4055	5.67	20240105	10940	-60.83	20230823	3625	18.21	20230727	0.86	N	079980	5000	1725 억	1262550	N	N	48	N	N
54	20240111	160632	57	100.00	KOSPI	화학	N	N	N	N	N	4310	-25	5	-0.58	912689000	207611	56.03	4415	4550	4270	5630	3035	4335	4396.16	3.72	0	-21993	4565	4450	4350	4235	4135	4507	4292	1725	1295	5000	2680	5	1	34500000	1487	-1.85	0.37	12	0.60	-2336.00	11575.00	10940	20230823	-60.60	3625	20230727	18.90	4550	-5.27	20240111	4055	6.29	20240105	10940	-60.60	20230823	3625	18.90	20230727	0.85	N	079980	5000	1725 억	1282994	N	N	48	N	N
55	20240111	150636	57	100.00	KOSPI	화학	N	N	N	N	N	4330	-5	5	-0.12	861284505	195671	52.81	4415	4550	4270	5630	3035	4335	4401.70	3.72	0	-19262	4565	4450	4350	4235	4135	4507	4292	1725	1295	5000	2680	5	1	34500000	1494	-1.85	0.37	12	0.57	-2336.00	11575.00	10940	20230823	-60.42	3625	20230727	19.45	4550	-4.84	20240111	4055	6.78	20240105	10940	-60.42	20230823	3625	19.45	20230727	0.85	N	079980	5000	1725 억	1282994	N	N	38	N	N
56	20240111	140635	57	100.00	KOSPI	화학	N	N	N	N	N	4325	-10	5	-0.23	821206710	186387	50.30	4415	4550	4270	5630	3035	4335	4405.92	3.72	0	-17195	4565	4450	4350	4235	4135	4507	4292	1725	1295	5000	2680	5	1	34500000	1492	-1.85	0.37	12	0.54	-2336.00	11575.00	10940	20230823	-60.47	3625	20230727	19.31	4550	-4.95	20240111	4055	6.66	20240105	10940	-60.47	20230823	3625	19.31	20230727	0.85	N	079980	5000	1725 억	1282994	N	N	38	N	N
57	20240111	130632	57	100.00	KOSPI	화학	N	N	N	N	N	4320	-15	5	-0.35	745170460	168688	45.52	4415	4550	4310	5630	3035	4335	4417.45	3.72	0	-11480	4565	4450	4350	4235	4135	4507	4292	1725	1295	5000	2680	5	1	34500000	1490	-1.85	0.37	12	0.49	-2336.00	11575.00	10940	20230823	-60.51	3625	20230727	19.17	4550	-5.05	20240111	4055	6.54	20240105	10940	-60.51	20230823	3625	19.17	20230727	0.85	N	079980	5000	1725 억	1282994	N	N	38	N	N
58	20240111	120633	57	100.00	KOSPI	화학	N	N	N	N	N	4355	20	2	0.46	685823145	154980	41.82	4415	4550	4335	5630	3035	4335	4425.24	3.72	0	91	4565	4450	4350	4235	4135	4507	4292	1725	1295	5000	2680	5	1	34500000	1502	-1.86	0.38	12	0.45	-2336.00	11575.00	10940	20230823	-60.19	3625	20230727	20.14	4550	-4.29	20240111	4055	7.40	20240105	10940	-60.19	20230823	3625	20.14	20230727	0.85	N	079980	5000	1725 억	1282994	N	N	38	N	N
59	20240111	110636	57	100.00	KOSPI	화학	N	N	N	N	N	4360	25	2	0.58	635123480	143322	38.68	4415	4550	4335	5630	3035	4335	4431.44	3.72	0	6530	4565	4450	4350	4235	4135	4507	4292	1725	1295	5000	2680	5	1	34500000	1504	-1.87	0.38	12	0.42	-2336.00	11575.00	10940	20230823	-60.15	3625	20230727	20.28	4550	-4.18	20240111	4055	7.52	20240105	10940	-60.15	20230823	3625	20.28	20230727	0.85	N	079980	5000	1725 억	1282994	N	N	38	N	N
60	20240111	100634	57	100.00	KOSPI	화학	N	N	N	N	N	4365	30	2	0.69	520105960	116897	31.55	4415	4550	4350	5630	3035	4335	4449.27	3.72	0	11603	4565	4450	4350	4235	4135	4507	4292	1725	1295	5000	2680	5	1	34500000	1506	-1.87	0.38	12	0.34	-2336.00	11575.00	10940	20230823	-60.10	3625	20230727	20.41	4550	-4.07	20240111	4055	7.64	20240105	10940	-60.10	20230823	3625	20.41	20230727	0.85	N	079980	5000	1725 억	1282994	N	N	38	N	N
61	20240111	090633	57	100.00	KOSPI	화학	N	N	N	N	N	4535	200	2	4.61	245694715	54850	14.80	4415	4550	4385	5630	3035	4335	4479.39	3.72	0	10509	4565	4450	4350	4235	4135	4507	4292	1725	1295	5000	2680	5	1	34500000	1565	-1.94	0.39	12	0.16	-2336.00	11575.00	10940	20230823	-58.55	3625	20230727	25.10	4550	-0.33	20240111	4055	11.84	20240105	10940	-58.55	20230823	3625	25.10	20230727	0.85	N	079980	5000	1725 억	1282994	N	N	38	N	N
62	20240110	160631	57	100.00	KOSPI	화학	N	N	N	N	N	4335	80	2	1.88	1613001300	368395	315.76	4270	4465	4250	5530	2980	4255	4378.81	3.72	0	-5613	4311	4282	4236	4207	4161	4297	4222	1725	1275	5000	2630	5	1	34500000	1496	-1.86	0.37	12	1.07	-2336.00	11575.00	10940	20230823	-60.37	3625	20230727	19.59	4465	-2.91	20240110	4055	6.91	20240105	10940	-60.37	20230823	3625	19.59	20230727	0.87	N	079980	5000	1725 억	1283772	N	N	38	N	N
63	20240110	150633	57	100.00	KOSPI	화학	N	N	N	N	N	4325	70	2	1.65	1536197250	350680	300.57	4270	4465	4250	5530	2980	4255	4380.62	3.72	0	-1437	4311	4282	4236	4207	4161	4297	4222	1725	1275	5000	2630	5	1	34500000	1492	-1.85	0.37	12	1.02	-2336.00	11575.00	10940	20230823	-60.47	3625	20230727	19.31	4465	-3.14	20240110	4055	6.66	20240105	10940	-60.47	20230823	3625	19.31	20230727	0.87	N	079980	5000	1725 억	1283772	N	N	37	N	N
64	20240110	140634	57	100.00	KOSPI	화학	N	N	N	N	N	4320	65	2	1.53	1491478160	340319	291.69	4270	4465	4250	5530	2980	4255	4382.59	3.72	0	322	4311	4282	4236	4207	4161	4297	4222	1725	1275	5000	2630	5	1	34500000	1490	-1.85	0.37	12	0.99	-2336.00	11575.00	10940	20230823	-60.51	3625	20230727	19.17	4465	-3.25	20240110	4055	6.54	20240105	10940	-60.51	20230823	3625	19.17	20230727	0.87	N	079980	5000	1725 억	1283772	N	N	37	N	N
65	20240110	130632	57	100.00	KOSPI	화학	N	N	N	N	N	4345	90	2	2.12	1410175920	321575	275.63	4270	4465	4250	5530	2980	4255	4385.22	3.72	0	5550	4311	4282	4236	4207	4161	4297	4222	1725	1275	5000	2630	5	1	34500000	1499	-1.86	0.38	12	0.93	-2336.00	11575.00	10940	20230823	-60.28	3625	20230727	19.86	4465	-2.69	20240110	4055	7.15	20240105	10940	-60.28	20230823	3625	19.86	20230727	0.87	N	079980	5000	1725 억	1283772	N	N	37	N	N
66	20240110	120634	57	100.00	KOSPI	화학	N	N	N	N	N	4355	100	2	2.35	1348646255	307400	263.48	4270	4465	4250	5530	2980	4255	4387.27	3.72	0	10260	4311	4282	4236	4207	4161	4297	4222	1725	1275	5000	2630	5	1	34500000	1502	-1.86	0.38	12	0.89	-2336.00	11575.00	10940	20230823	-60.19	3625	20230727	20.14	4465	-2.46	20240110	4055	7.40	20240105	10940	-60.19	20230823	3625	20.14	20230727	0.87	N	079980	5000	1725 억	1283772	N	N	37	N	N
67	20240110	110632	57	100.00	KOSPI	화학	N	N	N	N	N	4365	110	2	2.59	1278549785	291239	249.62	4270	4465	4250	5530	2980	4255	4390.04	3.72	0	7776	4311	4282	4236	4207	4161	4297	4222	1725	1275	5000	2630	5	1	34500000	1506	-1.87	0.38	12	0.84	-2336.00	11575.00	10940	20230823	-60.10	3625	20230727	20.41	4465	-2.24	20240110	4055	7.64	20240105	10940	-60.10	20230823	3625	20.41	20230727	0.87	N	079980	5000	1725 억	1283772	N	N	37	N	N
68	20240110	100631	57	100.00	KOSPI	화학	N	N	N	N	N	4395	140	2	3.29	1035553755	235700	202.02	4270	4465	4250	5530	2980	4255	4393.52	3.72	0	19361	4311	4282	4236	4207	4161	4297	4222	1725	1275	5000	2630	5	1	34500000	1516	-1.88	0.38	12	0.68	-2336.00	11575.00	10940	20230823	-59.83	3625	20230727	21.24	4465	-1.57	20240110	4055	8.38	20240105	10940	-59.83	20230823	3625	21.24	20230727	0.87	N	079980	5000	1725 억	1283772	N	N	37	N	N
69	20240110	090631	57	100.00	KOSPI	화학	N	N	N	N	N	4290	35	2	0.82	69124590	16232	13.91	4270	4295	4250	5530	2980	4255	4258.54	3.72	0	-8192	4311	4282	4236	4207	4161	4297	4222	1725	1275	5000	2630	5	1	34500000	1480	-1.84	0.37	12	0.05	-2336.00	11575.00	10940	20230823	-60.79	3625	20230727	18.34	4295	-0.12	20240110	4055	5.80	20240105	10940	-60.79	20230823	3625	18.34	20230727	0.87	N	079980	5000	1725 억	1283772	N	N	37	N	N
70	20240109	160630	57	100.00	KOSPI	화학	N	N	N	N	N	4255	65	2	1.55	493545255	116430	92.97	4240	4265	4190	5440	2935	4190	4238.99	3.67	0	9905	4323	4256	4173	4106	4023	4290	4140	1725	1250	5000	2590	5	1	34500000	1468	-1.82	0.37	12	0.34	-2336.00	11575.00	10940	20230823	-61.11	3625	20230727	17.38	4265	-0.23	20240109	4055	4.93	20240105	10940	-61.11	20230823	3625	17.38	20230727	0.84	N	079980	5000	1725 억	1264451	N	N	37	N	N
71	20240109	150631	57	100.00	KOSPI	화학	N	N	N	N	N	4230	40	2	0.95	433936410	102376	81.75	4240	4265	4190	5440	2935	4190	4238.65	3.67	0	9440	4323	4256	4173	4106	4023	4290	4140	1725	1250	5000	2590	5	1	34500000	1459	-1.81	0.37	12	0.30	-2336.00	11575.00	10940	20230823	-61.33	3625	20230727	16.69	4265	-0.82	20240109	4055	4.32	20240105	10940	-61.33	20230823	3625	16.69	20230727	0.84	N	079980	5000	1725 억	1264451	N	N	140	N	N
72	20240109	140631	57	100.00	KOSPI	화학	N	N	N	N	N	4245	55	2	1.31	361413575	85201	68.04	4240	4265	4190	5440	2935	4190	4241.89	3.67	0	13405	4323	4256	4173	4106	4023	4290	4140	1725	1250	5000	2590	5	1	34500000	1465	-1.82	0.37	12	0.25	-2336.00	11575.00	10940	20230823	-61.20	3625	20230727	17.10	4265	-0.47	20240109	4055	4.69	20240105	10940	-61.20	20230823	3625	17.10	20230727	0.84	N	079980	5000	1725 억	1264451	N	N	140	N	N
73	20240109	130631	57	100.00	KOSPI	화학	N	N	N	N	N	4245	55	2	1.31	331280515	78077	62.35	4240	4265	4190	5440	2935	4190	4243.00	3.67	0	16741	4323	4256	4173	4106	4023	4290	4140	1725	1250	5000	2590	5	1	34500000	1465	-1.82	0.37	12	0.23	-2336.00	11575.00	10940	20230823	-61.20	3625	20230727	17.10	4265	-0.47	20240109	4055	4.69	20240105	10940	-61.20	20230823	3625	17.10	20230727	0.84	N	079980	5000	1725 억	1264451	N	N	140	N	N
74	20240109	120636	57	100.00	KOSPI	화학	N	N	N	N	N	4225	35	2	0.84	278859535	65705	52.47	4240	4265	4190	5440	2935	4190	4244.11	3.67	0	16183	4323	4256	4173	4106	4023	4290	4140	1725	1250	5000	2590	5	1	34500000	1458	-1.81	0.37	12	0.19	-2336.00	11575.00	10940	20230823	-61.38	3625	20230727	16.55	4265	-0.94	20240109	4055	4.19	20240105	10940	-61.38	20230823	3625	16.55	20230727	0.84	N	079980	5000	1725 억	1264451	N	N	140	N	N
75	20240109	110632	57	100.00	KOSPI	화학	N	N	N	N	N	4240	50	2	1.19	257876580	60746	48.51	4240	4265	4190	5440	2935	4190	4245.16	3.67	0	16099	4323	4256	4173	4106	4023	4290	4140	1725	1250	5000	2590	5	1	34500000	1463	-1.82	0.37	12	0.18	-2336.00	11575.00	10940	20230823	-61.24	3625	20230727	16.97	4265	-0.59	20240109	4055	4.56	20240105	10940	-61.24	20230823	3625	16.97	20230727	0.84	N	079980	5000	1725 억	1264451	N	N	140	N	N
76	20240109	100631	57	100.00	KOSPI	화학	N	N	N	N	N	4260	70	2	1.67	193226675	45555	36.38	4240	4265	4190	5440	2935	4190	4241.61	3.67	0	14974	4323	4256	4173	4106	4023	4290	4140	1725	1250	5000	2590	5	1	34500000	1470	-1.82	0.37	12	0.13	-2336.00	11575.00	10940	20230823	-61.06	3625	20230727	17.52	4265	-0.12	20240109	4055	5.06	20240105	10940	-61.06	20230823	3625	17.52	20230727	0.84	N	079980	5000	1725 억	1264451	N	N	140	N	N
77	20240109	090631	57	100.00	KOSPI	화학	N	N	N	N	N	4210	20	2	0.48	14475255	3435	2.74	4240	4240	4190	5440	2935	4190	4214.05	3.67	0	-2048	4323	4256	4173	4106	4023	4290	4140	1725	1250	5000	2590	5	1	34500000	1452	-1.80	0.36	12	0.01	-2336.00	11575.00	10940	20230823	-61.52	3625	20230727	16.14	4240	0.00	20240108	4055	3.82	20240105	10940	-61.52	20230823	3625	16.14	20230727	0.84	N	079980	5000	1725 억	1264451	N	N	140	N	N
78	20240108	160630	57	100.00	KOSPI	화학	N	N	N	N	N	4190	65	2	1.58	524104745	125019	142.34	4090	4240	4090	5360	2890	4125	4192.20	3.59	0	14359	4218	4171	4113	4066	4008	4142	4037	1725	1235	5000	2550	5	1	34500000	1446	-1.79	0.36	12	0.36	-2336.00	11575.00	10940	20230823	-61.70	3625	20230727	15.59	4240	-1.18	20240108	4055	3.33	20240105	10940	-61.70	20230823	3625	15.59	20230727	0.83	N	079980	5000	1725 억	1239581	N	N	140	N	N
79	20240108	150631	57	100.00	KOSPI	화학	N	N	N	N	N	4185	60	2	1.45	502549155	119870	136.48	4090	4240	4090	5360	2890	4125	4192.45	3.59	0	14859	4218	4171	4113	4066	4008	4142	4037	1725	1235	5000	2550	5	1	34500000	1444	-1.79	0.36	12	0.35	-2336.00	11575.00	10940	20230823	-61.75	3625	20230727	15.45	4240	-1.30	20240108	4055	3.21	20240105	10940	-61.75	20230823	3625	15.45	20230727	0.83	N	079980	5000	1725 억	1239581	N	N	152	N	N
80	20240108	140630	57	100.00	KOSPI	화학	N	N	N	N	N	4195	70	2	1.70	493858930	117796	134.12	4090	4240	4090	5360	2890	4125	4192.49	3.59	0	15578	4218	4171	4113	4066	4008	4142	4037	1725	1235	5000	2550	5	1	34500000	1447	-1.80	0.36	12	0.34	-2336.00	11575.00	10940	20230823	-61.65	3625	20230727	15.72	4240	-1.06	20240108	4055	3.45	20240105	10940	-61.65	20230823	3625	15.72	20230727	0.83	N	079980	5000	1725 억	1239581	N	N	152	N	N
81	20240108	130629	57	100.00	KOSPI	화학	N	N	N	N	N	4185	60	2	1.45	467626635	111533	126.99	4090	4240	4090	5360	2890	4125	4192.72	3.59	0	17475	4218	4171	4113	4066	4008	4142	4037	1725	1235	5000	2550	5	1	34500000	1444	-1.79	0.36	12	0.32	-2336.00	11575.00	10940	20230823	-61.75	3625	20230727	15.45	4240	-1.30	20240108	4055	3.21	20240105	10940	-61.75	20230823	3625	15.45	20230727	0.83	N	079980	5000	1725 억	1239581	N	N	152	N	N
82	20240108	120630	57	100.00	KOSPI	화학	N	N	N	N	N	4205	80	2	1.94	408514980	97405	110.90	4090	4240	4090	5360	2890	4125	4193.98	3.59	0	20962	4218	4171	4113	4066	4008	4142	4037	1725	1235	5000	2550	5	1	34500000	1451	-1.80	0.36	12	0.28	-2336.00	11575.00	10940	20230823	-61.56	3625	20230727	16.00	4240	-0.83	20240108	4055	3.70	20240105	10940	-61.56	20230823	3625	16.00	20230727	0.83	N	079980	5000	1725 억	1239581	N	N	152	N	N
83	20240108	110631	57	100.00	KOSPI	화학	N	N	N	N	N	4205	80	2	1.94	376371535	89740	102.18	4090	4240	4090	5360	2890	4125	4194.02	3.59	0	22867	4218	4171	4113	4066	4008	4142	4037	1725	1235	5000	2550	5	1	34500000	1451	-1.80	0.36	12	0.26	-2336.00	11575.00	10940	20230823	-61.56	3625	20230727	16.00	4240	-0.83	20240108	4055	3.70	20240105	10940	-61.56	20230823	3625	16.00	20230727	0.83	N	079980	5000	1725 억	1239581	N	N	152	N	N
84	20240108	100631	57	100.00	KOSPI	화학	N	N	N	N	N	4225	100	2	2.42	314715410	75144	85.56	4090	4240	4090	5360	2890	4125	4188.16	3.59	0	22086	4218	4171	4113	4066	4008	4142	4037	1725	1235	5000	2550	5	1	34500000	1458	-1.81	0.37	12	0.22	-2336.00	11575.00	10940	20230823	-61.38	3625	20230727	16.55	4240	-0.35	20240108	4055	4.19	20240105	10940	-61.38	20230823	3625	16.55	20230727	0.83	N	079980	5000	1725 억	1239581	N	N	152	N	N
85	20240108	090629	57	100.00	KOSPI	화학	N	N	N	N	N	4130	5	2	0.12	5600870	1367	1.56	4090	4135	4090	5360	2890	4125	4097.20	3.59	0	-277	4218	4171	4113	4066	4008	4142	4037	1725	1235	5000	2550	5	1	34500000	1425	-1.77	0.36	12	0.00	-2336.00	11575.00	10940	20230823	-62.25	3625	20230727	13.93	4170	-0.96	20240102	4055	1.85	20240105	10940	-62.25	20230823	3625	13.93	20230727	0.83	N	079980	5000	1725 억	1239581	N	N	152	N	N
86	20240105	160629	57	100.00	KOSPI	화학	N	N	N	N	N	4125	-5	5	-0.12	359163745	87217	117.77	4145	4160	4055	5360	2895	4130	4118.05	3.56	-283	4037	4173	4151	4108	4086	4043	4162	4097	1725	1230	5000	2560	5	1	34500000	1423	-1.77	0.36	12	0.25	-2336.00	11575.00	10940	20230823	-62.29	3625	20230727	13.79	4170	-1.08	20240102	4055	1.73	20240105	10940	-62.29	20230823	3625	13.79	20230727	0.86	N	079980	5000	1725 억	1229017	N	N	152	N	N
87	20240105	150631	57	100.00	KOSPI	화학	N	N	N	N	N	4145	15	2	0.36	347990195	84513	114.12	4145	4160	4055	5360	2895	4130	4117.59	3.56	-283	3261	4173	4151	4108	4086	4043	4162	4097	1725	1230	5000	2560	5	1	34500000	1430	-1.77	0.36	12	0.24	-2336.00	11575.00	10940	20230823	-62.11	3625	20230727	14.34	4170	-0.60	20240102	4055	2.22	20240105	10940	-62.11	20230823	3625	14.34	20230727	0.86	N	079980	5000	1725 억	1229017	N	N	178	N	N
88	20240105	140628	57	100.00	KOSPI	화학	N	N	N	N	N	4130	0	3	0.00	302530455	73525	99.28	4145	4160	4055	5360	2895	4130	4114.66	3.56	-283	1625	4173	4151	4108	4086	4043	4162	4097	1725	1230	5000	2560	5	1	34500000	1425	-1.77	0.36	12	0.21	-2336.00	11575.00	10940	20230823	-62.25	3625	20230727	13.93	4170	-0.96	20240102	4055	1.85	20240105	10940	-62.25	20230823	3625	13.93	20230727	0.86	N	079980	5000	1725 억	1229017	N	N	178	N	N
89	20240105	130629	57	100.00	KOSPI	화학	N	N	N	N	N	4130	0	3	0.00	283396845	68897	93.03	4145	4160	4055	5360	2895	4130	4113.34	3.56	-283	1559	4173	4151	4108	4086	4043	4162	4097	1725	1230	5000	2560	5	1	34500000	1425	-1.77	0.36	12	0.20	-2336.00	11575.00	10940	20230823	-62.25	3625	20230727	13.93	4170	-0.96	20240102	4055	1.85	20240105	10940	-62.25	20230823	3625	13.93	20230727	0.86	N	079980	5000	1725 억	1229017	N	N	178	N	N
90	20240105	120629	57	100.00	KOSPI	화학	N	N	N	N	N	4130	0	3	0.00	172819310	42229	57.02	4145	4145	4055	5360	2895	4130	4092.43	3.56	-283	-6103	4173	4151	4108	4086	4043	4162	4097	1725	1230	5000	2560	5	1	34500000	1425	-1.77	0.36	12	0.12	-2336.00	11575.00	10940	20230823	-62.25	3625	20230727	13.93	4170	-0.96	20240102	4055	1.85	20240105	10940	-62.25	20230823	3625	13.93	20230727	0.86	N	079980	5000	1725 억	1229017	N	N	178	N	N
91	20240105	110627	57	100.00	KOSPI	화학	N	N	N	N	N	4090	-40	5	-0.97	133102600	32578	43.99	4145	4145	4055	5360	2895	4130	4085.66	3.56	-283	-4107	4173	4151	4108	4086	4043	4162	4097	1725	1230	5000	2560	5	1	34500000	1411	-1.75	0.35	12	0.09	-2336.00	11575.00	10940	20230823	-62.61	3625	20230727	12.83	4170	-1.92	20240102	4055	0.86	20240105	10940	-62.61	20230823	3625	12.83	20230727	0.86	N	079980	5000	1725 억	1229017	N	N	178	N	N
92	20240105	100631	57	100.00	KOSPI	화학	N	N	N	N	N	4095	-35	5	-0.85	89363555	21887	29.55	4145	4145	4055	5360	2895	4130	4082.95	3.56	-283	-2723	4173	4151	4108	4086	4043	4162	4097	1725	1230	5000	2560	5	1	34500000	1413	-1.75	0.35	12	0.06	-2336.00	11575.00	10940	20230823	-62.57	3625	20230727	12.97	4170	-1.80	20240102	4055	0.99	20240105	10940	-62.57	20230823	3625	12.97	20230727	0.86	N	079980	5000	1725 억	1229017	N	N	178	N	N
93	20240105	090628	57	100.00	KOSPI	화학	N	N	N	N	N	4100	-30	5	-0.73	3763975	914	1.23	4145	4145	4100	5360	2895	4130	4118.13	3.56	-283	-93	4173	4151	4108	4086	4043	4162	4097	1725	1230	5000	2560	5	1	34500000	1415	-1.76	0.35	12	0.00	-2336.00	11575.00	10940	20230823	-62.52	3625	20230727	13.10	4170	-1.68	20240102	4065	0.86	20240104	10940	-62.52	20230823	3625	13.10	20230727	0.86	N	079980	5000	1725 억	1229017	N	N	178	N	N
94	20240104	160625	57	100.00	KOSPI	화학	N	N	N	N	N	4130	0	3	0.00	302405910	74014	77.25	4130	4130	4065	5360	2895	4130	4084.21	3.66	0	-35605	4220	4175	4125	4080	4030	4150	4055	1725	1230	5000	2560	5	1	34500000	1425	-1.77	0.36	12	0.21	-2336.00	11575.00	10940	20230823	-62.25	3625	20230727	13.93	4170	-0.96	20240102	4065	1.60	20240104	10940	-62.25	20230823	3625	13.93	20230727	0.84	N	079980	5000	1725 억	1264316	N	N	178	N	N
95	20240104	150627	57	100.00	KOSPI	화학	N	N	N	N	N	4105	-25	5	-0.61	261396900	64020	66.82	4130	4130	4065	5360	2895	4130	4083.05	3.66	0	-35849	4220	4175	4125	4080	4030	4150	4055	1725	1230	5000	2560	5	1	34500000	1416	-1.76	0.35	12	0.19	-2336.00	11575.00	10940	20230823	-62.48	3625	20230727	13.24	4170	-1.56	20240102	4065	0.98	20240104	10940	-62.48	20230823	3625	13.24	20230727	0.84	N	079980	5000	1725 억	1264316	N	N	378	N	N
96	20240104	140627	57	100.00	KOSPI	화학	N	N	N	N	N	4080	-50	5	-1.21	229834635	56300	58.76	4130	4130	4065	5360	2895	4130	4082.32	3.66	0	-33573	4220	4175	4125	4080	4030	4150	4055	1725	1230	5000	2560	5	1	34500000	1408	-1.75	0.35	12	0.16	-2336.00	11575.00	10940	20230823	-62.71	3625	20230727	12.55	4170	-2.16	20240102	4065	0.37	20240104	10940	-62.71	20230823	3625	12.55	20230727	0.84	N	079980	5000	1725 억	1264316	N	N	378	N	N
97	20240104	130627	57	100.00	KOSPI	화학	N	N	N	N	N	4080	-50	5	-1.21	202193355	49524	51.69	4130	4130	4065	5360	2895	4130	4082.73	3.66	0	-32639	4220	4175	4125	4080	4030	4150	4055	1725	1230	5000	2560	5	1	34500000	1408	-1.75	0.35	12	0.14	-2336.00	11575.00	10940	20230823	-62.71	3625	20230727	12.55	4170	-2.16	20240102	4065	0.37	20240104	10940	-62.71	20230823	3625	12.55	20230727	0.84	N	079980	5000	1725 억	1264316	N	N	378	N	N
98	20240104	120626	57	100.00	KOSPI	화학	N	N	N	N	N	4080	-50	5	-1.21	174361805	42698	44.57	4130	4130	4065	5360	2895	4130	4083.61	3.66	0	-31640	4220	4175	4125	4080	4030	4150	4055	1725	1230	5000	2560	5	1	34500000	1408	-1.75	0.35	12	0.12	-2336.00	11575.00	10940	20230823	-62.71	3625	20230727	12.55	4170	-2.16	20240102	4065	0.37	20240104	10940	-62.71	20230823	3625	12.55	20230727	0.84	N	079980	5000	1725 억	1264316	N	N	378	N	N
99	20240104	110626	57	100.00	KOSPI	화학	N	N	N	N	N	4085	-45	5	-1.09	100262260	24504	25.58	4130	4130	4075	5360	2895	4130	4091.67	3.66	0	-18847	4220	4175	4125	4080	4030	4150	4055	1725	1230	5000	2560	5	1	34500000	1409	-1.75	0.35	12	0.07	-2336.00	11575.00	10940	20230823	-62.66	3625	20230727	12.69	4170	-2.04	20240102	4075	0.25	20240104	10940	-62.66	20230823	3625	12.69	20230727	0.84	N	079980	5000	1725 억	1264316	N	N	378	N	N
100	20240104	100625	57	100.00	KOSPI	화학	N	N	N	N	N	4110	-20	5	-0.48	27458530	6691	6.98	4130	4130	4090	5360	2895	4130	4103.80	3.66	0	-3013	4220	4175	4125	4080	4030	4150	4055	1725	1230	5000	2560	5	1	34500000	1418	-1.76	0.36	12	0.02	-2336.00	11575.00	10940	20230823	-62.43	3625	20230727	13.38	4170	-1.44	20240102	4075	0.86	20240103	10940	-62.43	20230823	3625	13.38	20230727	0.84	N	079980	5000	1725 억	1264316	N	N	378	N	N
101	20240104	090628	57	100.00	KOSPI	화학	N	N	N	N	N	4120	-10	5	-0.24	1166795	283	0.30	4130	4130	4100	5360	2895	4130	4122.95	3.66	0	-34	4220	4175	4125	4080	4030	4150	4055	1725	1230	5000	2560	5	1	34500000	1421	-1.76	0.36	12	0.00	-2336.00	11575.00	10940	20230823	-62.34	3625	20230727	13.66	4170	-1.20	20240102	4075	1.10	20240103	10940	-62.34	20230823	3625	13.66	20230727	0.84	N	079980	5000	1725 억	1264316	N	N	378	N	N
102	20240103	160624	57	100.00	KOSPI	화학	N	N	N	N	N	4130	-20	5	-0.48	393289205	95793	121.13	4170	4170	4075	5390	2905	4150	4105.62	3.68	0	-1039	4223	4186	4133	4096	4043	4205	4115	1725	1240	5000	2570	5	1	34500000	1425	-1.77	0.36	12	0.28	-2336.00	11575.00	10940	20230823	-62.25	3625	20230727	13.93	4170	0.00	20240102	4075	1.35	20240103	10940	-62.25	20230823	3625	13.93	20230727	0.85	N	079980	5000	1725 억	1271315	N	N	378	N	N
103	20240103	150623	57	100.00	KOSPI	화학	N	N	N	N	N	4130	-20	5	-0.48	367812120	89629	113.33	4170	4170	4075	5390	2905	4150	4103.72	3.68	0	-787	4223	4186	4133	4096	4043	4205	4115	1725	1240	5000	2570	5	1	34500000	1425	-1.77	0.36	12	0.26	-2336.00	11575.00	10940	20230823	-62.25	3625	20230727	13.93	4170	0.00	20240102	4075	1.35	20240103	10940	-62.25	20230823	3625	13.93	20230727	0.85	N	079980	5000	1725 억	1271315	N	N	1	N	N
104	20240103	140621	57	100.00	KOSPI	화학	N	N	N	N	N	4115	-35	5	-0.84	261106340	63737	80.59	4170	4170	4075	5390	2905	4150	4096.62	3.68	0	-10351	4223	4186	4133	4096	4043	4205	4115	1725	1240	5000	2570	5	1	34500000	1420	-1.76	0.36	12	0.18	-2336.00	11575.00	10940	20230823	-62.39	3625	20230727	13.52	4170	0.00	20240102	4075	0.98	20240103	10940	-62.39	20230823	3625	13.52	20230727	0.85	N	079980	5000	1725 억	1271315	N	N	1	N	N
105	20240103	130624	57	100.00	KOSPI	화학	N	N	N	N	N	4130	-20	5	-0.48	241668740	59017	74.63	4170	4170	4075	5390	2905	4150	4094.90	3.68	0	-11045	4223	4186	4133	4096	4043	4205	4115	1725	1240	5000	2570	5	1	34500000	1425	-1.77	0.36	12	0.17	-2336.00	11575.00	10940	20230823	-62.25	3625	20230727	13.93	4170	0.00	20240102	4075	1.35	20240103	10940	-62.25	20230823	3625	13.93	20230727	0.85	N	079980	5000	1725 억	1271315	N	N	1	N	N
106	20240103	120626	57	100.00	KOSPI	화학	N	N	N	N	N	4120	-30	5	-0.72	224971030	54968	69.51	4170	4170	4075	5390	2905	4150	4092.76	3.68	0	-10129	4223	4186	4133	4096	4043	4205	4115	1725	1240	5000	2570	5	1	34500000	1421	-1.76	0.36	12	0.16	-2336.00	11575.00	10940	20230823	-62.34	3625	20230727	13.66	4170	0.00	20240102	4075	1.10	20240103	10940	-62.34	20230823	3625	13.66	20230727	0.85	N	079980	5000	1725 억	1271315	N	N	1	N	N
107	20240103	110622	57	100.00	KOSPI	화학	N	N	N	N	N	4110	-40	5	-0.96	198630985	48559	61.40	4170	4170	4075	5390	2905	4150	4090.51	3.68	0	-8910	4223	4186	4133	4096	4043	4205	4115	1725	1240	5000	2570	5	1	34500000	1418	-1.76	0.36	12	0.14	-2336.00	11575.00	10940	20230823	-62.43	3625	20230727	13.38	4170	0.00	20240102	4075	0.86	20240103	10940	-62.43	20230823	3625	13.38	20230727	0.85	N	079980	5000	1725 억	1271315	N	N	1	N	N
108	20240103	100623	57	100.00	KOSPI	화학	N	N	N	N	N	4095	-55	5	-1.33	119534605	29213	36.94	4170	4170	4075	5390	2905	4150	4091.83	3.68	0	-4116	4223	4186	4133	4096	4043	4205	4115	1725	1240	5000	2570	5	1	34500000	1413	-1.75	0.35	12	0.08	-2336.00	11575.00	10940	20230823	-62.57	3625	20230727	12.97	4170	0.00	20240102	4075	0.49	20240103	10940	-62.57	20230823	3625	12.97	20230727	0.85	N	079980	5000	1725 억	1271315	N	N	1	N	N
109	20240103	090622	57	100.00	KOSPI	화학	N	N	N	N	N	4120	-30	5	-0.72	36817045	8985	11.36	4170	4170	4075	5390	2905	4150	4097.61	3.68	0	-1000	4223	4186	4133	4096	4043	4205	4115	1725	1240	5000	2570	5	1	34500000	1421	-1.76	0.36	12	0.03	-2336.00	11575.00	10940	20230823	-62.34	3625	20230727	13.66	4170	0.00	20240102	4075	1.10	20240103	10940	-62.34	20230823	3625	13.66	20230727	0.85	N	079980	5000	1725 억	1271315	N	N	1	N	N
110	20240102	160622	57	100.00	KOSPI	화학	N	N	N	N	N	4150	30	2	0.73	324299340	78916	126.61	4120	4170	4080	5350	2885	4120	4109.36	3.68	0	1720	4193	4156	4108	4071	4023	4175	4090	1725	1230	5000	2550	5	1	34500000	1432	-1.78	0.36	12	0.23	-2336.00	11575.00	10940	20230823	-62.07	3625	20230727	14.48	4170	-0.48	20240102	4080	1.72	20240102	10940	-62.07	20230823	3625	14.48	20230727	0.84	N	079980	5000	1725 억	1269306	N	N	1	N	N
111	20240102	150622	57	100.00	KOSPI	화학	N	N	N	N	N	4150	30	2	0.73	299411065	72895	116.95	4120	4170	4080	5350	2885	4120	4107.43	3.68	0	1860	4193	4156	4108	4071	4023	4175	4090	1725	1230	5000	2550	5	1	34500000	1432	-1.78	0.36	12	0.21	-2336.00	11575.00	10940	20230823	-62.07	3625	20230727	14.48	4170	-0.48	20240102	4080	1.72	20240102	10940	-62.07	20230823	3625	14.48	20230727	0.84	N	079980	5000	1725 억	1269306	N	N	7	N	N
112	20240102	140623	57	100.00	KOSPI	화학	N	N	N	N	N	4110	-10	5	-0.24	195539235	47711	76.54	4120	4170	4080	5350	2885	4120	4098.41	3.68	0	-9082	4193	4156	4108	4071	4023	4175	4090	1725	1230	5000	2550	5	1	34500000	1418	-1.76	0.36	12	0.14	-2336.00	11575.00	10940	20230823	-62.43	3625	20230727	13.38	4170	-1.44	20240102	4080	0.74	20240102	10940	-62.43	20230823	3625	13.38	20230727	0.84	N	079980	5000	1725 억	1269306	N	N	7	N	N
113	20240102	130619	57	100.00	KOSPI	화학	N	N	N	N	N	4100	-20	5	-0.49	186095795	45411	72.85	4120	4170	4080	5350	2885	4120	4098.03	3.68	0	-8779	4193	4156	4108	4071	4023	4175	4090	1725	1230	5000	2550	5	1	34500000	1415	-1.76	0.35	12	0.13	-2336.00	11575.00	10940	20230823	-62.52	3625	20230727	13.10	4170	-1.68	20240102	4080	0.49	20240102	10940	-62.52	20230823	3625	13.10	20230727	0.84	N	079980	5000	1725 억	1269306	N	N	7	N	N
114	20240102	120619	57	100.00	KOSPI	화학	N	N	N	N	N	4105	-15	5	-0.36	152822275	37290	59.82	4120	4170	4080	5350	2885	4120	4098.21	3.68	0	-6914	4193	4156	4108	4071	4023	4175	4090	1725	1230	5000	2550	5	1	34500000	1416	-1.76	0.35	12	0.11	-2336.00	11575.00	10940	20230823	-62.48	3625	20230727	13.24	4170	-1.56	20240102	4080	0.61	20240102	10940	-62.48	20230823	3625	13.24	20230727	0.84	N	079980	5000	1725 억	1269306	N	N	7	N	N
115	20240102	110619	57	100.00	KOSPI	화학	N	N	N	N	N	4085	-35	5	-0.85	110947430	27051	43.40	4120	4170	4085	5350	2885	4120	4101.42	3.68	0	-8619	4193	4156	4108	4071	4023	4175	4090	1725	1230	5000	2550	5	1	34500000	1409	-1.75	0.35	12	0.08	-2336.00	11575.00	10940	20230823	-62.66	3625	20230727	12.69	4170	-2.04	20240102	4085	0.00	20240102	10940	-62.66	20230823	3625	12.69	20230727	0.84	N	079980	5000	1725 억	1269306	N	N	7	N	N
116	20240102	100612	57	100.00	KOSPI	화학	N	N	N	N	N	4105	-15	5	-0.36	19238600	4662	7.48	4120	4170	4090	5350	2885	4120	4126.68	3.68	0	-491	4193	4156	4108	4071	4023	4175	4090	1725	1230	5000	2550	5	1	34500000	1416	-1.76	0.35	12	0.01	-2336.00	11575.00	10940	20230823	-62.48	3625	20230727	13.24	4170	-1.56	20240102	4090	0.37	20240102	10940	-62.48	20230823	3625	13.24	20230727	0.84	N	079980	5000	1725 억	1269306	N	N	7	N	N
117	20240102	090605	57	100.00	KOSPI	화학	N	N	N	N	N	4120	0	3	0.00	0	0	0.00	0	0	0	5350	2885	4120	0.00	3.68	0	0	4193	4156	4108	4071	4023	4175	4090	1725	1230	5000	2550	5	1	34500000	1421	-1.76	0.36	12	0.00	-2336.00	11575.00	10940	20230823	-62.34	3625	20230727	13.66	0	0.00	0	0	0.00	0	10940	-62.34	20230823	3625	13.66	20230727	0.84	N	079980	5000	1725 억	1269306	N	N	7	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History