KissMeData/092230/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120727	57	100.00	KOSPI		화학	N	N	N	N		N	50900	-100	5	-0.20	15173500	298	113.74	51400	51400	50700	66300	35700	51000	50917.79	26.97	0	0	51866	51432	51166	50732	50466	51300	50600	211	15300	5000	37740	100	1	4224646	2150	24.12	0.25	12	0.01	2110.00	200412.00	56500	20230206	-9.91	48700	20230908	4.52	51900	-1.93	20240102	49700	2.41	20240108	56500	-9.91	20230206	48700	4.52	20230908	0.00	N	092230	5000	211 억		1139215	N	N	4	N	00	N
3	20240123	110725	57	100.00	KOSPI		화학	N	N	N	N		N	50800	-200	5	-0.39	13241300	260	99.24	51400	51400	50700	66300	35700	51000	50928.08	26.97	0	0	51866	51432	51166	50732	50466	51300	50600	211	15300	5000	37740	100	1	4224646	2146	24.08	0.25	12	0.01	2110.00	200412.00	56500	20230206	-10.09	48700	20230908	4.31	51900	-2.12	20240102	49700	2.21	20240108	56500	-10.09	20230206	48700	4.31	20230908	0.00	N	092230	5000	211 억		1139215	N	N	4	N	00	N
4	20240123	100725	57	100.00	KOSPI		화학	N	N	N	N		N	51100	100	2	0.20	6324900	124	47.33	51400	51400	51000	66300	35700	51000	51007.26	26.97	0	0	51866	51432	51166	50732	50466	51300	50600	211	15300	5000	37740	100	1	4224646	2159	24.22	0.25	12	0.00	2110.00	200412.00	56500	20230206	-9.56	48700	20230908	4.93	51900	-1.54	20240102	49700	2.82	20240108	56500	-9.56	20230206	48700	4.93	20230908	0.00	N	092230	5000	211 억		1139215	N	N	4	N	00	N
5	20240123	090726	57	100.00	KOSPI		화학	N	N	N	N		N	51400	400	2	0.78	102800	2	0.76	51400	51400	51400	66300	35700	51000	51400.00	26.97	0	0	51866	51432	51166	50732	50466	51300	50600	211	15300	5000	37740	100	1	4224646	2171	24.36	0.26	12	0.00	2110.00	200412.00	56500	20230206	-9.03	48700	20230908	5.54	51900	-0.96	20240102	49700	3.42	20240108	56500	-9.03	20230206	48700	5.54	20230908	0.00	N	092230	5000	211 억		1139215	N	N	4	N	00	N
6	20240119	160720	57	100.00	KOSPI		화학	N	N	N	N		N	51100	-200	5	-0.39	7480200	146	11.93	51700	51700	50800	66600	36000	51300	51234.25	26.97	0	1	52033	51666	50933	50566	49833	51850	50750	211	15300	5000	37960	100	1	4224646	2159	24.22	0.25	12	0.00	2110.00	200412.00	56500	20230206	-9.56	48700	20230908	4.93	51900	-1.54	20240102	49700	2.82	20240108	56500	-9.56	20230206	48700	4.93	20230908	0.00	N	092230	5000	211 억		1139215	N	N	4	N	00	N
7	20240119	150723	57	100.00	KOSPI		화학	N	N	N	N		N	51300	0	3	0.00	7020300	137	11.19	51700	51700	50800	66600	36000	51300	51243.07	26.97	0	1	52033	51666	50933	50566	49833	51850	50750	211	15300	5000	37960	100	1	4224646	2167	24.31	0.26	12	0.00	2110.00	200412.00	56500	20230206	-9.20	48700	20230908	5.34	51900	-1.16	20240102	49700	3.22	20240108	56500	-9.20	20230206	48700	5.34	20230908	0.00	N	092230	5000	211 억		1139215	N	N	3	N	00	N
8	20240119	140721	57	100.00	KOSPI		화학	N	N	N	N		N	51400	100	2	0.19	6917700	135	11.03	51700	51700	50800	66600	36000	51300	51242.22	26.97	0	1	52033	51666	50933	50566	49833	51850	50750	211	15300	5000	37960	100	1	4224646	2171	24.36	0.26	12	0.00	2110.00	200412.00	56500	20230206	-9.03	48700	20230908	5.54	51900	-0.96	20240102	49700	3.42	20240108	56500	-9.03	20230206	48700	5.54	20230908	0.00	N	092230	5000	211 억		1139215	N	N	3	N	00	N
9	20240119	130721	57	100.00	KOSPI		화학	N	N	N	N		N	51400	100	2	0.19	4668100	91	7.43	51700	51700	50800	66600	36000	51300	51297.80	26.97	0	0	52033	51666	50933	50566	49833	51850	50750	211	15300	5000	37960	100	1	4224646	2171	24.36	0.26	12	0.00	2110.00	200412.00	56500	20230206	-9.03	48700	20230908	5.54	51900	-0.96	20240102	49700	3.42	20240108	56500	-9.03	20230206	48700	5.54	20230908	0.00	N	092230	5000	211 억		1139215	N	N	3	N	00	N
10	20240119	120724	57	100.00	KOSPI		화학	N	N	N	N		N	51300	0	3	0.00	4308300	84	6.86	51700	51700	50800	66600	36000	51300	51289.29	26.97	0	0	52033	51666	50933	50566	49833	51850	50750	211	15300	5000	37960	100	1	4224646	2167	24.31	0.26	12	0.00	2110.00	200412.00	56500	20230206	-9.20	48700	20230908	5.34	51900	-1.16	20240102	49700	3.22	20240108	56500	-9.20	20230206	48700	5.34	20230908	0.00	N	092230	5000	211 억		1139215	N	N	3	N	00	N
11	20240119	110723	57	100.00	KOSPI		화학	N	N	N	N		N	51100	-200	5	-0.39	4000400	78	6.37	51700	51700	50800	66600	36000	51300	51287.18	26.97	0	0	52033	51666	50933	50566	49833	51850	50750	211	15300	5000	37960	100	1	4224646	2159	24.22	0.25	12	0.00	2110.00	200412.00	56500	20230206	-9.56	48700	20230908	4.93	51900	-1.54	20240102	49700	2.82	20240108	56500	-9.56	20230206	48700	4.93	20230908	0.00	N	092230	5000	211 억		1139215	N	N	3	N	00	N
12	20240119	100727	57	100.00	KOSPI		화학	N	N	N	N		N	51400	100	2	0.19	3335100	65	5.31	51700	51700	50800	66600	36000	51300	51309.23	26.97	0	0	52033	51666	50933	50566	49833	51850	50750	211	15300	5000	37960	100	1	4224646	2171	24.36	0.26	12	0.00	2110.00	200412.00	56500	20230206	-9.03	48700	20230908	5.54	51900	-0.96	20240102	49700	3.42	20240108	56500	-9.03	20230206	48700	5.54	20230908	0.00	N	092230	5000	211 억		1139215	N	N	3	N	00	N
13	20240119	090720	57	100.00	KOSPI		화학	N	N	N	N		N	51500	200	2	0.39	1790400	35	2.86	51700	51700	50800	66600	36000	51300	51154.29	26.97	0	0	52033	51666	50933	50566	49833	51850	50750	211	15300	5000	37960	100	1	4224646	2176	24.41	0.26	12	0.00	2110.00	200412.00	56500	20230206	-8.85	48700	20230908	5.75	51900	-0.77	20240102	49700	3.62	20240108	56500	-8.85	20230206	48700	5.75	20230908	0.00	N	092230	5000	211 억		1139215	N	N	3	N	00	N
14	20240118	160719	57	100.00	KOSPI		화학	N	N	N	N		N	51300	700	2	1.38	62549700	1224	131.75	50600	51300	50200	65700	35500	50600	51102.70	26.97	0	3	51866	51232	50866	50232	49866	51050	50050	211	15100	5000	37440	100	1	4224646	2167	24.31	0.26	12	0.03	2110.00	200412.00	56500	20230206	-9.20	48700	20230908	5.34	51900	-1.16	20240102	49700	3.22	20240108	56500	-9.20	20230206	48700	5.34	20230908	0.00	N	092230	5000	211 억		1139215	N	N	3	N	00	N
15	20240118	150720	57	100.00	KOSPI		화학	N	N	N	N		N	51200	600	2	1.19	57060600	1117	120.24	50600	51300	50200	65700	35500	50600	51083.80	26.97	0	3	51866	51232	50866	50232	49866	51050	50050	211	15100	5000	37440	100	1	4224646	2163	24.27	0.26	12	0.03	2110.00	200412.00	56500	20230206	-9.38	48700	20230908	5.13	51900	-1.35	20240102	49700	3.02	20240108	56500	-9.38	20230206	48700	5.13	20230908	0.00	N	092230	5000	211 억		1139215	N	N	5	N	00	N
16	20240118	140720	57	100.00	KOSPI		화학	N	N	N	N		N	51200	600	2	1.19	53220000	1042	112.16	50600	51200	50200	65700	35500	50600	51074.86	26.97	0	3	51866	51232	50866	50232	49866	51050	50050	211	15100	5000	37440	100	1	4224646	2163	24.27	0.26	12	0.02	2110.00	200412.00	56500	20230206	-9.38	48700	20230908	5.13	51900	-1.35	20240102	49700	3.02	20240108	56500	-9.38	20230206	48700	5.13	20230908	0.00	N	092230	5000	211 억		1139215	N	N	5	N	00	N
17	20240118	130719	57	100.00	KOSPI		화학	N	N	N	N		N	51000	400	2	0.79	23761900	466	50.16	50600	51100	50200	65700	35500	50600	50991.20	26.97	0	0	51866	51232	50866	50232	49866	51050	50050	211	15100	5000	37440	100	1	4224646	2155	24.17	0.25	12	0.01	2110.00	200412.00	56500	20230206	-9.73	48700	20230908	4.72	51900	-1.73	20240102	49700	2.62	20240108	56500	-9.73	20230206	48700	4.72	20230908	0.00	N	092230	5000	211 억		1139215	N	N	5	N	00	N
18	20240118	120721	57	100.00	KOSPI		화학	N	N	N	N		N	51100	500	2	0.99	18202900	357	38.43	50600	51100	50200	65700	35500	50600	50988.52	26.97	0	0	51866	51232	50866	50232	49866	51050	50050	211	15100	5000	37440	100	1	4224646	2159	24.22	0.25	12	0.01	2110.00	200412.00	56500	20230206	-9.56	48700	20230908	4.93	51900	-1.54	20240102	49700	2.82	20240108	56500	-9.56	20230206	48700	4.93	20230908	0.00	N	092230	5000	211 억		1139215	N	N	5	N	00	N
19	20240118	110722	57	100.00	KOSPI		화학	N	N	N	N		N	51100	500	2	0.99	14885900	292	31.43	50600	51100	50200	65700	35500	50600	50979.11	26.97	0	0	51866	51232	50866	50232	49866	51050	50050	211	15100	5000	37440	100	1	4224646	2159	24.22	0.25	12	0.01	2110.00	200412.00	56500	20230206	-9.56	48700	20230908	4.93	51900	-1.54	20240102	49700	2.82	20240108	56500	-9.56	20230206	48700	4.93	20230908	0.00	N	092230	5000	211 억		1139215	N	N	5	N	00	N
20	20240118	100718	57	100.00	KOSPI		화학	N	N	N	N		N	51000	400	2	0.79	6923900	136	14.64	50600	51100	50200	65700	35500	50600	50911.03	26.97	0	0	51866	51232	50866	50232	49866	51050	50050	211	15100	5000	37440	100	1	4224646	2155	24.17	0.25	12	0.00	2110.00	200412.00	56500	20230206	-9.73	48700	20230908	4.72	51900	-1.73	20240102	49700	2.62	20240108	56500	-9.73	20230206	48700	4.72	20230908	0.00	N	092230	5000	211 억		1139215	N	N	5	N	00	N
21	20240118	090718	57	100.00	KOSPI		화학	N	N	N	N		N	50200	-400	5	-0.79	201600	4	0.43	50600	50600	50200	65700	35500	50600	50400.00	26.97	0	0	51866	51232	50866	50232	49866	51050	50050	211	15100	5000	37440	100	1	4224646	2121	23.79	0.25	12	0.00	2110.00	200412.00	56500	20230206	-11.15	48700	20230908	3.08	51900	-3.28	20240102	49700	1.01	20240108	56500	-11.15	20230206	48700	3.08	20230908	0.00	N	092230	5000	211 억		1139215	N	N	5	N	00	N
22	20240117	160717	57	100.00	KOSPI		화학	N	N	N	N		N	50600	-700	5	-1.36	47136700	929	654.23	51500	51500	50500	66600	36000	51300	50739.18	26.97	0	8	51633	51466	51133	50966	50633	51550	51050	211	15300	5000	37960	100	1	4224646	2138	23.98	0.25	12	0.02	2110.00	200412.00	56500	20230206	-10.44	48700	20230908	3.90	51900	-2.50	20240102	49700	1.81	20240108	56500	-10.44	20230206	48700	3.90	20230908	0.00	N	092230	5000	211 억		1139216	N	N	5	N	00	N
23	20240117	150720	57	100.00	KOSPI		화학	N	N	N	N		N	51000	-300	5	-0.58	43948300	866	609.86	51500	51500	50500	66600	36000	51300	50748.61	26.97	0	8	51633	51466	51133	50966	50633	51550	51050	211	15300	5000	37960	100	1	4224646	2155	24.17	0.25	12	0.02	2110.00	200412.00	56500	20230206	-9.73	48700	20230908	4.72	51900	-1.73	20240102	49700	2.62	20240108	56500	-9.73	20230206	48700	4.72	20230908	0.00	N	092230	5000	211 억		1139216	N	N	5	N	00	N
24	20240117	140719	57	100.00	KOSPI		화학	N	N	N	N		N	50500	-800	5	-1.56	27603500	545	383.80	51500	51500	50500	66600	36000	51300	50648.62	26.97	0	7	51633	51466	51133	50966	50633	51550	51050	211	15300	5000	37960	100	1	4224646	2133	23.93	0.25	12	0.01	2110.00	200412.00	56500	20230206	-10.62	48700	20230908	3.70	51900	-2.70	20240102	49700	1.61	20240108	56500	-10.62	20230206	48700	3.70	20230908	0.00	N	092230	5000	211 억		1139216	N	N	5	N	00	N
25	20240117	130718	57	100.00	KOSPI		화학	N	N	N	N		N	50600	-700	5	-1.36	23108200	456	321.13	51500	51500	50500	66600	36000	51300	50675.88	26.97	0	7	51633	51466	51133	50966	50633	51550	51050	211	15300	5000	37960	100	1	4224646	2138	23.98	0.25	12	0.01	2110.00	200412.00	56500	20230206	-10.44	48700	20230908	3.90	51900	-2.50	20240102	49700	1.81	20240108	56500	-10.44	20230206	48700	3.90	20230908	0.00	N	092230	5000	211 억		1139216	N	N	5	N	00	N
26	20240117	120719	57	100.00	KOSPI		화학	N	N	N	N		N	50600	-700	5	-1.36	21237000	419	295.07	51500	51500	50600	66600	36000	51300	50684.96	26.97	0	4	51633	51466	51133	50966	50633	51550	51050	211	15300	5000	37960	100	1	4224646	2138	23.98	0.25	12	0.01	2110.00	200412.00	56500	20230206	-10.44	48700	20230908	3.90	51900	-2.50	20240102	49700	1.81	20240108	56500	-10.44	20230206	48700	3.90	20230908	0.00	N	092230	5000	211 억		1139216	N	N	5	N	00	N
27	20240117	110720	57	100.00	KOSPI		화학	N	N	N	N		N	50700	-600	5	-1.17	5799800	114	80.28	51500	51500	50700	66600	36000	51300	50875.44	26.97	0	5	51633	51466	51133	50966	50633	51550	51050	211	15300	5000	37960	100	1	4224646	2142	24.03	0.25	12	0.00	2110.00	200412.00	56500	20230206	-10.27	48700	20230908	4.11	51900	-2.31	20240102	49700	2.01	20240108	56500	-10.27	20230206	48700	4.11	20230908	0.00	N	092230	5000	211 억		1139216	N	N	5	N	00	N
28	20240117	100717	57	100.00	KOSPI		화학	N	N	N	N		N	50900	-400	5	-0.78	3006000	59	41.55	51500	51500	50800	66600	36000	51300	50949.15	26.97	0	5	51633	51466	51133	50966	50633	51550	51050	211	15300	5000	37960	100	1	4224646	2150	24.12	0.25	12	0.00	2110.00	200412.00	56500	20230206	-9.91	48700	20230908	4.52	51900	-1.93	20240102	49700	2.41	20240108	56500	-9.91	20230206	48700	4.52	20230908	0.00	N	092230	5000	211 억		1139216	N	N	5	N	00	N
29	20240117	090720	57	100.00	KOSPI		화학	N	N	N	N		N	51500	200	2	0.39	206000	4	2.82	51500	51500	51500	66600	36000	51300	51500.00	26.97	0	0	51633	51466	51133	50966	50633	51550	51050	211	15300	5000	37960	100	1	4224646	2176	24.41	0.26	12	0.00	2110.00	200412.00	56500	20230206	-8.85	48700	20230908	5.75	51900	-0.77	20240102	49700	3.62	20240108	56500	-8.85	20230206	48700	5.75	20230908	0.00	N	092230	5000	211 억		1139216	N	N	5	N	00	N
30	20240116	160717	57	100.00	KOSPI		화학	N	N	N	N		N	51300	100	2	0.20	7202800	141	18.83	51300	51300	50800	66500	35900	51200	51077.37	26.97	0	10	51666	51432	51266	51032	50866	51350	50950	211	15300	5000	37880	100	1	4224646	2167	24.31	0.26	12	0.00	2110.00	200412.00	56500	20230206	-9.20	48700	20230908	5.34	51900	-1.16	20240102	49700	3.22	20240108	56500	-9.20	20230206	48700	5.34	20230908	0.00	N	092230	5000	211 억		1139216	N	N	5	N	00	N
31	20240116	150716	57	100.00	KOSPI		화학	N	N	N	N		N	51000	-200	5	-0.39	4332700	85	11.35	51300	51300	50800	66500	35900	51200	50972.94	26.97	0	3	51666	51432	51266	51032	50866	51350	50950	211	15300	5000	37880	100	1	4224646	2155	24.17	0.25	12	0.00	2110.00	200412.00	56500	20230206	-9.73	48700	20230908	4.72	51900	-1.73	20240102	49700	2.62	20240108	56500	-9.73	20230206	48700	4.72	20230908	0.00	N	092230	5000	211 억		1139216	N	N	7	N	00	N
32	20240116	140717	57	100.00	KOSPI		화학	N	N	N	N		N	50900	-300	5	-0.59	3264000	64	8.54	51300	51300	50900	66500	35900	51200	51000.00	26.97	0	0	51666	51432	51266	51032	50866	51350	50950	211	15300	5000	37880	100	1	4224646	2150	24.12	0.25	12	0.00	2110.00	200412.00	56500	20230206	-9.91	48700	20230908	4.52	51900	-1.93	20240102	49700	2.41	20240108	56500	-9.91	20230206	48700	4.52	20230908	0.00	N	092230	5000	211 억		1139216	N	N	7	N	00	N
33	20240116	130719	57	100.00	KOSPI		화학	N	N	N	N		N	51100	-100	5	-0.20	1735800	34	4.54	51300	51300	51000	66500	35900	51200	51052.94	26.97	0	0	51666	51432	51266	51032	50866	51350	50950	211	15300	5000	37880	100	1	4224646	2159	24.22	0.25	12	0.00	2110.00	200412.00	56500	20230206	-9.56	48700	20230908	4.93	51900	-1.54	20240102	49700	2.82	20240108	56500	-9.56	20230206	48700	4.93	20230908	0.00	N	092230	5000	211 억		1139216	N	N	7	N	00	N
34	20240116	120717	57	100.00	KOSPI		화학	N	N	N	N		N	51100	-100	5	-0.20	1735800	34	4.54	51300	51300	51000	66500	35900	51200	51052.94	26.97	0	0	51666	51432	51266	51032	50866	51350	50950	211	15300	5000	37880	100	1	4224646	2159	24.22	0.25	12	0.00	2110.00	200412.00	56500	20230206	-9.56	48700	20230908	4.93	51900	-1.54	20240102	49700	2.82	20240108	56500	-9.56	20230206	48700	4.93	20230908	0.00	N	092230	5000	211 억		1139216	N	N	7	N	00	N
35	20240116	110715	57	100.00	KOSPI		화학	N	N	N	N		N	51000	-200	5	-0.39	1327700	26	3.47	51300	51300	51000	66500	35900	51200	51065.38	26.97	0	0	51666	51432	51266	51032	50866	51350	50950	211	15300	5000	37880	100	1	4224646	2155	24.17	0.25	12	0.00	2110.00	200412.00	56500	20230206	-9.73	48700	20230908	4.72	51900	-1.73	20240102	49700	2.62	20240108	56500	-9.73	20230206	48700	4.72	20230908	0.00	N	092230	5000	211 억		1139216	N	N	7	N	00	N
36	20240116	100716	57	100.00	KOSPI		화학	N	N	N	N		N	51200	0	3	0.00	256300	5	0.67	51300	51300	51200	66500	35900	51200	51260.00	26.97	0	0	51666	51432	51266	51032	50866	51350	50950	211	15300	5000	37880	100	1	4224646	2163	24.27	0.26	12	0.00	2110.00	200412.00	56500	20230206	-9.38	48700	20230908	5.13	51900	-1.35	20240102	49700	3.02	20240108	56500	-9.38	20230206	48700	5.13	20230908	0.00	N	092230	5000	211 억		1139216	N	N	7	N	00	N
37	20240116	090714	57	100.00	KOSPI		화학	N	N	N	N		N	51300	100	2	0.20	102600	2	0.27	51300	51300	51300	66500	35900	51200	51300.00	26.97	0	0	51666	51432	51266	51032	50866	51350	50950	211	15300	5000	37880	100	1	4224646	2167	24.31	0.26	12	0.00	2110.00	200412.00	56500	20230206	-9.20	48700	20230908	5.34	51900	-1.16	20240102	49700	3.22	20240108	56500	-9.20	20230206	48700	5.34	20230908	0.00	N	092230	5000	211 억		1139216	N	N	7	N	00	N
38	20240115	160714	57	100.00	KOSPI		화학	N	N	N	N		N	51200	-100	5	-0.19	38354300	749	236.28	51500	51500	51100	66600	36000	51300	51207.34	26.97	0	-66	51966	51632	51066	50732	50166	51350	50450	211	15300	5000	37960	100	1	4224646	2163	24.27	0.26	12	0.02	2110.00	200412.00	56500	20230206	-9.38	48700	20230908	5.13	51900	-1.35	20240102	49700	3.02	20240108	56500	-9.38	20230206	48700	5.13	20230908	0.00	N	092230	5000	211 억		1139216	N	N	7	N	00	N
39	20240115	150715	57	100.00	KOSPI		화학	N	N	N	N		N	51100	-200	5	-0.39	37381500	730	230.28	51500	51500	51100	66600	36000	51300	51207.53	26.97	0	-62	51966	51632	51066	50732	50166	51350	50450	211	15300	5000	37960	100	1	4224646	2159	24.22	0.25	12	0.02	2110.00	200412.00	56500	20230206	-9.56	48700	20230908	4.93	51900	-1.54	20240102	49700	2.82	20240108	56500	-9.56	20230206	48700	4.93	20230908	0.00	N	092230	5000	211 억		1139216	N	N	1	N	00	N
40	20240115	140715	57	100.00	KOSPI		화학	N	N	N	N		N	51200	-100	5	-0.19	30931500	604	190.54	51500	51500	51100	66600	36000	51300	51211.09	26.97	0	-47	51966	51632	51066	50732	50166	51350	50450	211	15300	5000	37960	100	1	4224646	2163	24.27	0.26	12	0.01	2110.00	200412.00	56500	20230206	-9.38	48700	20230908	5.13	51900	-1.35	20240102	49700	3.02	20240108	56500	-9.38	20230206	48700	5.13	20230908	0.00	N	092230	5000	211 억		1139216	N	N	1	N	00	N
41	20240115	130714	57	100.00	KOSPI		화학	N	N	N	N		N	51200	-100	5	-0.19	25196500	492	155.21	51500	51500	51100	66600	36000	51300	51212.40	26.97	0	-33	51966	51632	51066	50732	50166	51350	50450	211	15300	5000	37960	100	1	4224646	2163	24.27	0.26	12	0.01	2110.00	200412.00	56500	20230206	-9.38	48700	20230908	5.13	51900	-1.35	20240102	49700	3.02	20240108	56500	-9.38	20230206	48700	5.13	20230908	0.00	N	092230	5000	211 억		1139216	N	N	1	N	00	N
42	20240115	120715	57	100.00	KOSPI		화학	N	N	N	N		N	51200	-100	5	-0.19	22585300	441	139.12	51500	51500	51100	66600	36000	51300	51213.83	26.97	0	-17	51966	51632	51066	50732	50166	51350	50450	211	15300	5000	37960	100	1	4224646	2163	24.27	0.26	12	0.01	2110.00	200412.00	56500	20230206	-9.38	48700	20230908	5.13	51900	-1.35	20240102	49700	3.02	20240108	56500	-9.38	20230206	48700	5.13	20230908	0.00	N	092230	5000	211 억		1139216	N	N	1	N	00	N
43	20240115	110713	57	100.00	KOSPI		화학	N	N	N	N		N	51300	0	3	0.00	2108100	41	12.93	51500	51500	51200	66600	36000	51300	51417.07	26.97	0	-2	51966	51632	51066	50732	50166	51350	50450	211	15300	5000	37960	100	1	4224646	2167	24.31	0.26	12	0.00	2110.00	200412.00	56500	20230206	-9.20	48700	20230908	5.34	51900	-1.16	20240102	49700	3.22	20240108	56500	-9.20	20230206	48700	5.34	20230908	0.00	N	092230	5000	211 억		1139216	N	N	1	N	00	N
44	20240115	100711	57	100.00	KOSPI		화학	N	N	N	N		N	51300	0	3	0.00	1492600	29	9.15	51500	51500	51300	66600	36000	51300	51468.97	26.97	0	0	51966	51632	51066	50732	50166	51350	50450	211	15300	5000	37960	100	1	4224646	2167	24.31	0.26	12	0.00	2110.00	200412.00	56500	20230206	-9.20	48700	20230908	5.34	51900	-1.16	20240102	49700	3.22	20240108	56500	-9.20	20230206	48700	5.34	20230908	0.00	N	092230	5000	211 억		1139216	N	N	1	N	00	N
45	20240115	090714	57	100.00	KOSPI		화학	N	N	N	N		N	51500	200	2	0.39	257500	5	1.58	51500	51500	51500	66600	36000	51300	51500.00	26.97	0	0	51966	51632	51066	50732	50166	51350	50450	211	15300	5000	37960	100	1	4224646	2176	24.41	0.26	12	0.00	2110.00	200412.00	56500	20230206	-8.85	48700	20230908	5.75	51900	-0.77	20240102	49700	3.62	20240108	56500	-8.85	20230206	48700	5.75	20230908	0.00	N	092230	5000	211 억		1139216	N	N	1	N	00	N
46	20240112	160710	57	100.00	KOSPI		화학	N	N	N	N		N	51300	500	2	0.98	16177100	317	29.27	51400	51400	50500	66000	35600	50800	51031.86	26.97	0	-23	52000	51400	50800	50200	49600	51700	50500	211	15200	5000	37590	100	1	4224646	2167	24.31	0.26	12	0.01	2110.00	200412.00	56500	20230206	-9.20	48700	20230908	5.34	51900	-1.16	20240102	49700	3.22	20240108	56500	-9.20	20230206	48700	5.34	20230908	0.00	N	092230	5000	211 억		1139240	N	N	1	N	00	N
47	20240112	150713	57	100.00	KOSPI		화학	N	N	N	N		N	50900	100	2	0.20	11816600	232	21.42	51400	51400	50500	66000	35600	50800	50933.62	26.97	0	-23	52000	51400	50800	50200	49600	51700	50500	211	15200	5000	37590	100	1	4224646	2150	24.12	0.25	12	0.01	2110.00	200412.00	56500	20230206	-9.91	48700	20230908	4.52	51900	-1.93	20240102	49700	2.41	20240108	56500	-9.91	20230206	48700	4.52	20230908	0.00	N	092230	5000	211 억		1139240	N	N	8	N	00	N
48	20240112	140712	57	100.00	KOSPI		화학	N	N	N	N		N	50900	100	2	0.20	8244800	162	14.96	51400	51400	50500	66000	35600	50800	50893.83	26.97	0	1	52000	51400	50800	50200	49600	51700	50500	211	15200	5000	37590	100	1	4224646	2150	24.12	0.25	12	0.00	2110.00	200412.00	56500	20230206	-9.91	48700	20230908	4.52	51900	-1.93	20240102	49700	2.41	20240108	56500	-9.91	20230206	48700	4.52	20230908	0.00	N	092230	5000	211 억		1139240	N	N	8	N	00	N
49	20240112	130709	57	100.00	KOSPI		화학	N	N	N	N		N	51000	200	2	0.39	5699800	112	10.34	51400	51400	50500	66000	35600	50800	50891.07	26.97	0	1	52000	51400	50800	50200	49600	51700	50500	211	15200	5000	37590	100	1	4224646	2155	24.17	0.25	12	0.00	2110.00	200412.00	56500	20230206	-9.73	48700	20230908	4.72	51900	-1.73	20240102	49700	2.62	20240108	56500	-9.73	20230206	48700	4.72	20230908	0.00	N	092230	5000	211 억		1139240	N	N	8	N	00	N
50	20240112	120712	57	100.00	KOSPI		화학	N	N	N	N		N	50900	100	2	0.20	2386400	47	4.34	51400	51400	50500	66000	35600	50800	50774.47	26.97	0	1	52000	51400	50800	50200	49600	51700	50500	211	15200	5000	37590	100	1	4224646	2150	24.12	0.25	12	0.00	2110.00	200412.00	56500	20230206	-9.91	48700	20230908	4.52	51900	-1.93	20240102	49700	2.41	20240108	56500	-9.91	20230206	48700	4.52	20230908	0.00	N	092230	5000	211 억		1139240	N	N	8	N	00	N
51	20240112	110709	57	100.00	KOSPI		화학	N	N	N	N		N	50800	0	3	0.00	2284700	45	4.16	51400	51400	50500	66000	35600	50800	50771.11	26.97	0	1	52000	51400	50800	50200	49600	51700	50500	211	15200	5000	37590	100	1	4224646	2146	24.08	0.25	12	0.00	2110.00	200412.00	56500	20230206	-10.09	48700	20230908	4.31	51900	-2.12	20240102	49700	2.21	20240108	56500	-10.09	20230206	48700	4.31	20230908	0.00	N	092230	5000	211 억		1139240	N	N	8	N	00	N
52	20240112	100709	57	100.00	KOSPI		화학	N	N	N	N		N	51100	300	2	0.59	1018600	20	1.85	51400	51400	50800	66000	35600	50800	50930.00	26.97	0	1	52000	51400	50800	50200	49600	51700	50500	211	15200	5000	37590	100	1	4224646	2159	24.22	0.25	12	0.00	2110.00	200412.00	56500	20230206	-9.56	48700	20230908	4.93	51900	-1.54	20240102	49700	2.82	20240108	56500	-9.56	20230206	48700	4.93	20230908	0.00	N	092230	5000	211 억		1139240	N	N	8	N	00	N
53	20240112	090709	57	100.00	KOSPI		화학	N	N	N	N		N	51200	400	2	0.79	153900	3	0.28	51400	51400	51200	66000	35600	50800	51300.00	26.97	0	1	52000	51400	50800	50200	49600	51700	50500	211	15200	5000	37590	100	1	4224646	2163	24.27	0.26	12	0.00	2110.00	200412.00	56500	20230206	-9.38	48700	20230908	5.13	51900	-1.35	20240102	49700	3.02	20240108	56500	-9.38	20230206	48700	5.13	20230908	0.00	N	092230	5000	211 억		1139240	N	N	8	N	00	N
54	20240111	160705	57	100.00	KOSPI		화학	N	N	N	N		N	50800	400	2	0.79	55223100	1083	494.52	50400	51400	50200	65500	35300	50400	50990.86	26.97	0	132	50800	50600	50400	50200	50000	50700	50300	211	15100	5000	37290	100	1	4224646	2146	24.08	0.25	12	0.03	2110.00	200412.00	56500	20230206	-10.09	48700	20230908	4.31	51900	-2.12	20240102	49700	2.21	20240108	56500	-10.09	20230206	48700	4.31	20230908	0.00	N	092230	5000	211 억		1139239	N	N	8	N	00	N
55	20240111	150710	57	100.00	KOSPI		화학	N	N	N	N		N	51100	700	2	1.39	53138700	1042	475.80	50400	51400	50200	65500	35300	50400	50996.83	26.97	0	132	50800	50600	50400	50200	50000	50700	50300	211	15100	5000	37290	100	1	4224646	2159	24.22	0.25	12	0.02	2110.00	200412.00	56500	20230206	-9.56	48700	20230908	4.93	51900	-1.54	20240102	49700	2.82	20240108	56500	-9.56	20230206	48700	4.93	20230908	0.00	N	092230	5000	211 억		1139239	N	N	5	N	00	N
56	20240111	140708	57	100.00	KOSPI		화학	N	N	N	N		N	51100	700	2	1.39	52678800	1033	471.69	50400	51400	50200	65500	35300	50400	50995.93	26.97	0	132	50800	50600	50400	50200	50000	50700	50300	211	15100	5000	37290	100	1	4224646	2159	24.22	0.25	12	0.02	2110.00	200412.00	56500	20230206	-9.56	48700	20230908	4.93	51900	-1.54	20240102	49700	2.82	20240108	56500	-9.56	20230206	48700	4.93	20230908	0.00	N	092230	5000	211 억		1139239	N	N	5	N	00	N
57	20240111	130706	57	100.00	KOSPI		화학	N	N	N	N		N	51100	700	2	1.39	44996200	883	403.20	50400	51300	50200	65500	35300	50400	50958.32	26.97	0	133	50800	50600	50400	50200	50000	50700	50300	211	15100	5000	37290	100	1	4224646	2159	24.22	0.25	12	0.02	2110.00	200412.00	56500	20230206	-9.56	48700	20230908	4.93	51900	-1.54	20240102	49700	2.82	20240108	56500	-9.56	20230206	48700	4.93	20230908	0.00	N	092230	5000	211 억		1139239	N	N	5	N	00	N
58	20240111	120706	57	100.00	KOSPI		화학	N	N	N	N		N	51000	600	2	1.19	37855500	743	339.27	50400	51300	50200	65500	35300	50400	50949.53	26.97	0	133	50800	50600	50400	50200	50000	50700	50300	211	15100	5000	37290	100	1	4224646	2155	24.17	0.25	12	0.02	2110.00	200412.00	56500	20230206	-9.73	48700	20230908	4.72	51900	-1.73	20240102	49700	2.62	20240108	56500	-9.73	20230206	48700	4.72	20230908	0.00	N	092230	5000	211 억		1139239	N	N	5	N	00	N
59	20240111	110709	57	100.00	KOSPI		화학	N	N	N	N		N	51000	600	2	1.19	17638800	347	158.45	50400	51000	50200	65500	35300	50400	50832.28	26.97	0	38	50800	50600	50400	50200	50000	50700	50300	211	15100	5000	37290	100	1	4224646	2155	24.17	0.25	12	0.01	2110.00	200412.00	56500	20230206	-9.73	48700	20230908	4.72	51900	-1.73	20240102	49700	2.62	20240108	56500	-9.73	20230206	48700	4.72	20230908	0.00	N	092230	5000	211 억		1139239	N	N	5	N	00	N
60	20240111	100707	57	100.00	KOSPI		화학	N	N	N	N		N	50800	400	2	0.79	6072300	120	54.79	50400	50800	50200	65500	35300	50400	50602.50	26.97	0	16	50800	50600	50400	50200	50000	50700	50300	211	15100	5000	37290	100	1	4224646	2146	24.08	0.25	12	0.00	2110.00	200412.00	56500	20230206	-10.09	48700	20230908	4.31	51900	-2.12	20240102	49700	2.21	20240108	56500	-10.09	20230206	48700	4.31	20230908	0.00	N	092230	5000	211 억		1139239	N	N	5	N	00	N
61	20240111	090706	57	100.00	KOSPI		화학	N	N	N	N		N	50500	100	2	0.20	100900	2	0.91	50400	50500	50400	65500	35300	50400	50450.00	26.97	0	-2	50800	50600	50400	50200	50000	50700	50300	211	15100	5000	37290	100	1	4224646	2133	23.93	0.25	12	0.00	2110.00	200412.00	56500	20230206	-10.62	48700	20230908	3.70	51900	-2.70	20240102	49700	1.61	20240108	56500	-10.62	20230206	48700	3.70	20230908	0.00	N	092230	5000	211 억		1139239	N	N	5	N	00	N
62	20240110	160704	57	100.00	KOSPI		화학	N	N	N	N		N	50400	200	2	0.40	11039300	219	13.73	50300	50600	50200	65200	35200	50200	50407.76	26.97	0	-8	50866	50532	50266	49932	49666	50700	50100	211	15000	5000	37140	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	56500	20230206	-10.80	48700	20230908	3.49	51900	-2.89	20240102	49700	1.41	20240108	56500	-10.80	20230206	48700	3.49	20230908	0.00	N	092230	5000	211 억		1139239	N	N	5	N	00	N
63	20240110	150707	57	100.00	KOSPI		화학	N	N	N	N		N	50500	300	2	0.60	10383900	206	12.92	50300	50600	50200	65200	35200	50200	50407.28	26.97	0	-8	50866	50532	50266	49932	49666	50700	50100	211	15000	5000	37140	100	1	4224646	2133	23.93	0.25	12	0.00	2110.00	200412.00	56500	20230206	-10.62	48700	20230908	3.70	51900	-2.70	20240102	49700	1.61	20240108	56500	-10.62	20230206	48700	3.70	20230908	0.00	N	092230	5000	211 억		1139239	N	N	1	N	00	N
64	20240110	140708	57	100.00	KOSPI		화학	N	N	N	N		N	50400	200	2	0.40	8973200	178	11.16	50300	50600	50200	65200	35200	50200	50411.24	26.97	0	-8	50866	50532	50266	49932	49666	50700	50100	211	15000	5000	37140	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	56500	20230206	-10.80	48700	20230908	3.49	51900	-2.89	20240102	49700	1.41	20240108	56500	-10.80	20230206	48700	3.49	20230908	0.00	N	092230	5000	211 억		1139239	N	N	1	N	00	N
65	20240110	130705	57	100.00	KOSPI		화학	N	N	N	N		N	50400	200	2	0.40	7158800	142	8.90	50300	50600	50200	65200	35200	50200	50414.08	26.97	0	-8	50866	50532	50266	49932	49666	50700	50100	211	15000	5000	37140	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	56500	20230206	-10.80	48700	20230908	3.49	51900	-2.89	20240102	49700	1.41	20240108	56500	-10.80	20230206	48700	3.49	20230908	0.00	N	092230	5000	211 억		1139239	N	N	1	N	00	N
66	20240110	120707	57	100.00	KOSPI		화학	N	N	N	N		N	50600	400	2	0.80	6956600	138	8.65	50300	50600	50200	65200	35200	50200	50410.14	26.97	0	-8	50866	50532	50266	49932	49666	50700	50100	211	15000	5000	37140	100	1	4224646	2138	23.98	0.25	12	0.00	2110.00	200412.00	56500	20230206	-10.44	48700	20230908	3.90	51900	-2.50	20240102	49700	1.81	20240108	56500	-10.44	20230206	48700	3.90	20230908	0.00	N	092230	5000	211 억		1139239	N	N	1	N	00	N
67	20240110	110705	57	100.00	KOSPI		화학	N	N	N	N		N	50400	200	2	0.40	3925900	78	4.89	50300	50400	50200	65200	35200	50200	50332.05	26.97	0	-4	50866	50532	50266	49932	49666	50700	50100	211	15000	5000	37140	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	56500	20230206	-10.80	48700	20230908	3.49	51900	-2.89	20240102	49700	1.41	20240108	56500	-10.80	20230206	48700	3.49	20230908	0.00	N	092230	5000	211 억		1139239	N	N	1	N	00	N
68	20240110	100704	57	100.00	KOSPI		화학	N	N	N	N		N	50400	200	2	0.40	2061100	41	2.57	50300	50400	50200	65200	35200	50200	50270.73	26.97	0	-4	50866	50532	50266	49932	49666	50700	50100	211	15000	5000	37140	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	56500	20230206	-10.80	48700	20230908	3.49	51900	-2.89	20240102	49700	1.41	20240108	56500	-10.80	20230206	48700	3.49	20230908	0.00	N	092230	5000	211 억		1139239	N	N	1	N	00	N
69	20240110	090704	57	100.00	KOSPI		화학	N	N	N	N		N	50200	0	3	0.00	351700	7	0.44	50300	50300	50200	65200	35200	50200	50242.86	26.97	0	-2	50866	50532	50266	49932	49666	50700	50100	211	15000	5000	37140	100	1	4224646	2121	23.79	0.25	12	0.00	2110.00	200412.00	56500	20230206	-11.15	48700	20230908	3.08	51900	-3.28	20240102	49700	1.01	20240108	56500	-11.15	20230206	48700	3.08	20230908	0.00	N	092230	5000	211 억		1139239	N	N	1	N	00	N
70	20240109	160703	57	100.00	KOSPI		화학	N	N	N	N		N	50200	250	2	0.50	80128300	1595	67.64	50000	50600	50000	64900	35000	49950	50237.18	26.97	0	-386	51650	50800	50250	49400	48850	50525	49125	211	14950	5000	36960	100	1	4224646	2121	23.79	0.25	12	0.04	2110.00	200412.00	56500	20230206	-11.15	48700	20230908	3.08	51900	-3.28	20240102	49700	1.01	20240108	56500	-11.15	20230206	48700	3.08	20230908	0.00	N	092230	5000	211 억		1139240	N	N	1	N	00	N
71	20240109	150704	57	100.00	KOSPI		화학	N	N	N	N		N	50200	250	2	0.50	74807100	1489	63.15	50000	50600	50000	64900	35000	49950	50239.83	26.97	0	-290	51650	50800	50250	49400	48850	50525	49125	211	14950	5000	36960	100	1	4224646	2121	23.79	0.25	12	0.04	2110.00	200412.00	56500	20230206	-11.15	48700	20230908	3.08	51900	-3.28	20240102	49700	1.01	20240108	56500	-11.15	20230206	48700	3.08	20230908	0.00	N	092230	5000	211 억		1139240	N	N	18	N	00	N
72	20240109	140704	57	100.00	KOSPI		화학	N	N	N	N		N	50200	250	2	0.50	32183100	640	27.14	50000	50600	50000	64900	35000	49950	50286.09	26.97	0	-139	51650	50800	50250	49400	48850	50525	49125	211	14950	5000	36960	100	1	4224646	2121	23.79	0.25	12	0.02	2110.00	200412.00	56500	20230206	-11.15	48700	20230908	3.08	51900	-3.28	20240102	49700	1.01	20240108	56500	-11.15	20230206	48700	3.08	20230908	0.00	N	092230	5000	211 억		1139240	N	N	18	N	00	N
73	20240109	130704	57	100.00	KOSPI		화학	N	N	N	N		N	50300	350	2	0.70	20997200	418	17.73	50000	50500	50000	64900	35000	49950	50232.54	26.97	0	-8	51650	50800	50250	49400	48850	50525	49125	211	14950	5000	36960	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	56500	20230206	-10.97	48700	20230908	3.29	51900	-3.08	20240102	49700	1.21	20240108	56500	-10.97	20230206	48700	3.29	20230908	0.00	N	092230	5000	211 억		1139240	N	N	18	N	00	N
74	20240109	120709	57	100.00	KOSPI		화학	N	N	N	N		N	50200	250	2	0.50	19087300	380	16.12	50000	50500	50000	64900	35000	49950	50229.74	26.97	0	-8	51650	50800	50250	49400	48850	50525	49125	211	14950	5000	36960	100	1	4224646	2121	23.79	0.25	12	0.01	2110.00	200412.00	56500	20230206	-11.15	48700	20230908	3.08	51900	-3.28	20240102	49700	1.01	20240108	56500	-11.15	20230206	48700	3.08	20230908	0.00	N	092230	5000	211 억		1139240	N	N	18	N	00	N
75	20240109	110705	57	100.00	KOSPI		화학	N	N	N	N		N	50300	350	2	0.70	15973700	318	13.49	50000	50500	50000	64900	35000	49950	50231.76	26.97	0	-8	51650	50800	50250	49400	48850	50525	49125	211	14950	5000	36960	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	56500	20230206	-10.97	48700	20230908	3.29	51900	-3.08	20240102	49700	1.21	20240108	56500	-10.97	20230206	48700	3.29	20230908	0.00	N	092230	5000	211 억		1139240	N	N	18	N	00	N
76	20240109	100704	57	100.00	KOSPI		화학	N	N	N	N		N	50400	450	2	0.90	8336700	166	7.04	50000	50400	50000	64900	35000	49950	50221.08	26.97	0	-6	51650	50800	50250	49400	48850	50525	49125	211	14950	5000	36960	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	56500	20230206	-10.80	48700	20230908	3.49	51900	-2.89	20240102	49700	1.41	20240108	56500	-10.80	20230206	48700	3.49	20230908	0.00	N	092230	5000	211 억		1139240	N	N	18	N	00	N
77	20240109	090704	57	100.00	KOSPI		화학	N	N	N	N		N	50000	50	2	0.10	800200	16	0.68	50000	50100	50000	64900	35000	49950	50012.50	26.97	0	0	51650	50800	50250	49400	48850	50525	49125	211	14950	5000	36960	100	1	4224646	2112	23.70	0.25	12	0.00	2110.00	200412.00	56500	20230206	-11.50	48700	20230908	2.67	51900	-3.66	20240102	49700	0.60	20240108	56500	-11.50	20230206	48700	2.67	20230908	0.00	N	092230	5000	211 억		1139240	N	N	18	N	00	N
78	20240108	160703	57	100.00	KOSPI		화학	N	N	N	N		N	49950	-850	5	-1.67	118199850	2358	799.32	50400	51100	49700	66000	35600	50800	50127.24	26.97	0	-20	51733	51266	50933	50466	50133	51100	50300	211	15200	5000	37590	50	1	4224646	2110	23.67	0.25	12	0.06	2110.00	200412.00	56500	20230206	-11.59	48700	20230908	2.57	51900	-3.76	20240102	49700	0.50	20240108	56500	-11.59	20230206	48700	2.57	20230908	0.00	N	092230	5000	211 억		1139239	N	N	18	N	00	N
79	20240108	150704	57	100.00	KOSPI		화학	N	N	N	N		N	50100	-700	5	-1.38	115601000	2306	781.69	50400	51100	49700	66000	35600	50800	50130.53	26.97	0	-22	51733	51266	50933	50466	50133	51100	50300	211	15200	5000	37590	100	1	4224646	2117	23.74	0.25	12	0.05	2110.00	200412.00	56500	20230206	-11.33	48700	20230908	2.87	51900	-3.47	20240102	49700	0.80	20240108	56500	-11.33	20230206	48700	2.87	20230908	0.00	N	092230	5000	211 억		1139239	N	N	18	N	00	N
80	20240108	140703	57	100.00	KOSPI		화학	N	N	N	N		N	49950	-850	5	-1.67	112502650	2244	760.68	50400	51100	49700	66000	35600	50800	50134.87	26.97	0	-21	51733	51266	50933	50466	50133	51100	50300	211	15200	5000	37590	50	1	4224646	2110	23.67	0.25	12	0.05	2110.00	200412.00	56500	20230206	-11.59	48700	20230908	2.57	51900	-3.76	20240102	49700	0.50	20240108	56500	-11.59	20230206	48700	2.57	20230908	0.00	N	092230	5000	211 억		1139239	N	N	18	N	00	N
81	20240108	130702	57	100.00	KOSPI		화학	N	N	N	N		N	50100	-700	5	-1.38	84312200	1679	569.15	50400	51100	49850	66000	35600	50800	50215.72	26.97	0	-24	51733	51266	50933	50466	50133	51100	50300	211	15200	5000	37590	100	1	4224646	2117	23.74	0.25	12	0.04	2110.00	200412.00	56500	20230206	-11.33	48700	20230908	2.87	51900	-3.47	20240102	49850	0.50	20240108	56500	-11.33	20230206	48700	2.87	20230908	0.00	N	092230	5000	211 억		1139239	N	N	18	N	00	N
82	20240108	120703	57	100.00	KOSPI		화학	N	N	N	N		N	50600	-200	5	-0.39	13708200	271	91.86	50400	51100	50400	66000	35600	50800	50583.76	26.97	0	-24	51733	51266	50933	50466	50133	51100	50300	211	15200	5000	37590	100	1	4224646	2138	23.98	0.25	12	0.01	2110.00	200412.00	56500	20230206	-10.44	48700	20230908	3.90	51900	-2.50	20240102	50400	0.40	20240108	56500	-10.44	20230206	48700	3.90	20230908	0.00	N	092230	5000	211 억		1139239	N	N	18	N	00	N
83	20240108	110704	57	100.00	KOSPI		화학	N	N	N	N		N	50600	-200	5	-0.39	11783200	233	78.98	50400	51100	50400	66000	35600	50800	50571.67	26.97	0	-10	51733	51266	50933	50466	50133	51100	50300	211	15200	5000	37590	100	1	4224646	2138	23.98	0.25	12	0.01	2110.00	200412.00	56500	20230206	-10.44	48700	20230908	3.90	51900	-2.50	20240102	50400	0.40	20240108	56500	-10.44	20230206	48700	3.90	20230908	0.00	N	092230	5000	211 억		1139239	N	N	18	N	00	N
84	20240108	100704	57	100.00	KOSPI		화학	N	N	N	N		N	50500	-300	5	-0.59	10568000	209	70.85	50400	51100	50400	66000	35600	50800	50564.59	26.97	0	6	51733	51266	50933	50466	50133	51100	50300	211	15200	5000	37590	100	1	4224646	2133	23.93	0.25	12	0.00	2110.00	200412.00	56500	20230206	-10.62	48700	20230908	3.70	51900	-2.70	20240102	50400	0.20	20240108	56500	-10.62	20230206	48700	3.70	20230908	0.00	N	092230	5000	211 억		1139239	N	N	18	N	00	N
85	20240108	090702	57	100.00	KOSPI		화학	N	N	N	N		N	51100	300	2	0.59	5757600	114	38.64	50400	51100	50400	66000	35600	50800	50505.26	26.97	0	3	51733	51266	50933	50466	50133	51100	50300	211	15200	5000	37590	100	1	4224646	2159	24.22	0.25	12	0.00	2110.00	200412.00	56500	20230206	-9.56	48700	20230908	4.93	51900	-1.54	20240102	50400	1.39	20240108	56500	-9.56	20230206	48700	4.93	20230908	0.00	N	092230	5000	211 억		1139239	N	N	18	N	00	N
86	20240105	160702	57	100.00	KOSPI		화학	N	N	N	N		N	50800	0	3	0.00	15014100	295	26.62	51000	51400	50600	66000	35600	50800	50895.25	26.97	0	4	52133	51466	51033	50366	49933	51350	50250	211	15200	5000	37590	100	1	4224646	2146	24.08	0.25	12	0.01	2110.00	200412.00	56500	20230206	-10.09	48700	20230908	4.31	51900	-2.12	20240102	50600	0.40	20240105	56500	-10.09	20230206	48700	4.31	20230908	0.00	N	092230	5000	211 억		1139239	N	N	18	N	00	N
87	20240105	150704	57	100.00	KOSPI		화학	N	N	N	N		N	50800	0	3	0.00	12372400	243	21.93	51000	51400	50600	66000	35600	50800	50915.23	26.97	0	7	52133	51466	51033	50366	49933	51350	50250	211	15200	5000	37590	100	1	4224646	2146	24.08	0.25	12	0.01	2110.00	200412.00	56500	20230206	-10.09	48700	20230908	4.31	51900	-2.12	20240102	50600	0.40	20240105	56500	-10.09	20230206	48700	4.31	20230908	0.00	N	092230	5000	211 억		1139239	N	N	26	N	00	N
88	20240105	140700	57	100.00	KOSPI		화학	N	N	N	N		N	50800	0	3	0.00	12169200	239	21.57	51000	51400	50600	66000	35600	50800	50917.15	26.97	0	7	52133	51466	51033	50366	49933	51350	50250	211	15200	5000	37590	100	1	4224646	2146	24.08	0.25	12	0.01	2110.00	200412.00	56500	20230206	-10.09	48700	20230908	4.31	51900	-2.12	20240102	50600	0.40	20240105	56500	-10.09	20230206	48700	4.31	20230908	0.00	N	092230	5000	211 억		1139239	N	N	26	N	00	N
89	20240105	130702	57	100.00	KOSPI		화학	N	N	N	N		N	50800	0	3	0.00	11304300	222	20.04	51000	51400	50600	66000	35600	50800	50920.27	26.97	0	7	52133	51466	51033	50366	49933	51350	50250	211	15200	5000	37590	100	1	4224646	2146	24.08	0.25	12	0.01	2110.00	200412.00	56500	20230206	-10.09	48700	20230908	4.31	51900	-2.12	20240102	50600	0.40	20240105	56500	-10.09	20230206	48700	4.31	20230908	0.00	N	092230	5000	211 억		1139239	N	N	26	N	00	N
90	20240105	120702	57	100.00	KOSPI		화학	N	N	N	N		N	51000	200	2	0.39	9729000	191	17.24	51000	51400	50600	66000	35600	50800	50937.17	26.97	0	6	52133	51466	51033	50366	49933	51350	50250	211	15200	5000	37590	100	1	4224646	2155	24.17	0.25	12	0.00	2110.00	200412.00	56500	20230206	-9.73	48700	20230908	4.72	51900	-1.73	20240102	50600	0.79	20240105	56500	-9.73	20230206	48700	4.72	20230908	0.00	N	092230	5000	211 억		1139239	N	N	26	N	00	N
91	20240105	110700	57	100.00	KOSPI		화학	N	N	N	N		N	50900	100	2	0.20	9372300	184	16.61	51000	51400	50600	66000	35600	50800	50936.41	26.97	0	4	52133	51466	51033	50366	49933	51350	50250	211	15200	5000	37590	100	1	4224646	2150	24.12	0.25	12	0.00	2110.00	200412.00	56500	20230206	-9.91	48700	20230908	4.52	51900	-1.93	20240102	50600	0.59	20240105	56500	-9.91	20230206	48700	4.52	20230908	0.00	N	092230	5000	211 억		1139239	N	N	26	N	00	N
92	20240105	100704	57	100.00	KOSPI		화학	N	N	N	N		N	50900	100	2	0.20	5790700	114	10.29	51000	51000	50600	66000	35600	50800	50795.61	26.97	0	2	52133	51466	51033	50366	49933	51350	50250	211	15200	5000	37590	100	1	4224646	2150	24.12	0.25	12	0.00	2110.00	200412.00	56500	20230206	-9.91	48700	20230908	4.52	51900	-1.93	20240102	50600	0.59	20240105	56500	-9.91	20230206	48700	4.52	20230908	0.00	N	092230	5000	211 억		1139239	N	N	26	N	00	N
93	20240105	090701	57	100.00	KOSPI		화학	N	N	N	N		N	51000	200	2	0.39	1173000	23	2.08	51000	51000	51000	66000	35600	50800	51000.00	26.97	0	-3	52133	51466	51033	50366	49933	51350	50250	211	15200	5000	37590	100	1	4224646	2155	24.17	0.25	12	0.00	2110.00	200412.00	56500	20230206	-9.73	48700	20230908	4.72	51900	-1.73	20240102	50600	0.79	20240102	56500	-9.73	20230206	48700	4.72	20230908	0.00	N	092230	5000	211 억		1139239	N	N	26	N	00	N
94	20240104	160658	57	100.00	KOSPI		화학	N	N	N	N		N	50800	-200	5	-0.39	56902700	1108	85.30	50800	51700	50600	66300	35700	51000	51356.23	26.97	0	-13	51466	51232	51066	50832	50666	51350	50950	211	15300	5000	37740	100	1	4224646	2146	24.08	0.25	12	0.03	2110.00	200412.00	56500	20230206	-10.09	48700	20230908	4.31	51900	-2.12	20240102	50600	0.40	20240104	56500	-10.09	20230206	48700	4.31	20230908	0.00	N	092230	5000	211 억		1139237	N	N	26	N	00	N
95	20240104	150700	57	100.00	KOSPI		화학	N	N	N	N		N	50800	-200	5	-0.39	55683200	1084	83.45	50800	51700	50600	66300	35700	51000	51368.27	26.97	0	-13	51466	51232	51066	50832	50666	51350	50950	211	15300	5000	37740	100	1	4224646	2146	24.08	0.25	12	0.03	2110.00	200412.00	56500	20230206	-10.09	48700	20230908	4.31	51900	-2.12	20240102	50600	0.40	20240104	56500	-10.09	20230206	48700	4.31	20230908	0.00	N	092230	5000	211 억		1139237	N	N	28	N	00	N
96	20240104	140700	57	100.00	KOSPI		화학	N	N	N	N		N	50900	-100	5	-0.20	53187500	1035	79.68	50800	51700	50600	66300	35700	51000	51388.89	26.97	0	-10	51466	51232	51066	50832	50666	51350	50950	211	15300	5000	37740	100	1	4224646	2150	24.12	0.25	12	0.02	2110.00	200412.00	56500	20230206	-9.91	48700	20230908	4.52	51900	-1.93	20240102	50600	0.59	20240104	56500	-9.91	20230206	48700	4.52	20230908	0.00	N	092230	5000	211 억		1139237	N	N	28	N	00	N
97	20240104	130700	57	100.00	KOSPI		화학	N	N	N	N		N	51000	0	3	0.00	52576200	1023	78.75	50800	51700	50600	66300	35700	51000	51394.13	26.97	0	-10	51466	51232	51066	50832	50666	51350	50950	211	15300	5000	37740	100	1	4224646	2155	24.17	0.25	12	0.02	2110.00	200412.00	56500	20230206	-9.73	48700	20230908	4.72	51900	-1.73	20240102	50600	0.79	20240104	56500	-9.73	20230206	48700	4.72	20230908	0.00	N	092230	5000	211 억		1139237	N	N	28	N	00	N
98	20240104	120658	57	100.00	KOSPI		화학	N	N	N	N		N	51100	100	2	0.20	46528200	905	69.67	50800	51700	50600	66300	35700	51000	51412.38	26.97	0	4	51466	51232	51066	50832	50666	51350	50950	211	15300	5000	37740	100	1	4224646	2159	24.22	0.25	12	0.02	2110.00	200412.00	56500	20230206	-9.56	48700	20230908	4.93	51900	-1.54	20240102	50600	0.99	20240104	56500	-9.56	20230206	48700	4.93	20230908	0.00	N	092230	5000	211 억		1139237	N	N	28	N	00	N
99	20240104	110657	57	100.00	KOSPI		화학	N	N	N	N		N	51300	300	2	0.59	42695500	830	63.90	50800	51700	50600	66300	35700	51000	51440.36	26.97	0	4	51466	51232	51066	50832	50666	51350	50950	211	15300	5000	37740	100	1	4224646	2167	24.31	0.26	12	0.02	2110.00	200412.00	56500	20230206	-9.20	48700	20230908	5.34	51900	-1.16	20240102	50600	1.38	20240104	56500	-9.20	20230206	48700	5.34	20230908	0.00	N	092230	5000	211 억		1139237	N	N	28	N	00	N
100	20240104	100657	57	100.00	KOSPI		화학	N	N	N	N		N	51400	400	2	0.78	27748500	539	41.49	50800	51700	50600	66300	35700	51000	51481.45	26.97	0	2	51466	51232	51066	50832	50666	51350	50950	211	15300	5000	37740	100	1	4224646	2171	24.36	0.26	12	0.01	2110.00	200412.00	56500	20230206	-9.03	48700	20230908	5.54	51900	-0.96	20240102	50600	1.58	20240104	56500	-9.03	20230206	48700	5.54	20230908	0.00	N	092230	5000	211 억		1139237	N	N	28	N	00	N
101	20240104	090701	57	100.00	KOSPI		화학	N	N	N	N		N	50800	-200	5	-0.39	203200	4	0.31	50800	50800	50800	66300	35700	51000	50800.00	26.97	0	0	51466	51232	51066	50832	50666	51350	50950	211	15300	5000	37740	100	1	4224646	2146	24.08	0.25	12	0.00	2110.00	200412.00	56500	20230206	-10.09	48700	20230908	4.31	51900	-2.12	20240102	50600	0.40	20240102	56500	-10.09	20230206	48700	4.31	20230908	0.00	N	092230	5000	211 억		1139237	N	N	28	N	00	N
102	20240103	160657	57	100.00	KOSPI		화학	N	N	N	N		N	51000	100	2	0.20	66497800	1299	61.71	50900	51300	50900	66100	35700	50900	51191.98	26.97	0	-18	52433	51666	51133	50366	49833	51400	50100	211	15200	5000	37660	100	1	4224646	2155	24.17	0.25	12	0.03	2110.00	200412.00	56500	20221227	-9.73	48700	20230908	4.72	51900	-1.73	20240102	50600	0.79	20240102	56500	-9.73	20230206	48700	4.72	20230908	0.00	N	092230	5000	211 억		1139237	N	N	28	N	00	N
103	20240103	150656	57	100.00	KOSPI		화학	N	N	N	N		N	51200	300	2	0.59	58225400	1137	54.01	50900	51300	50900	66100	35700	50900	51209.67	26.97	0	-8	52433	51666	51133	50366	49833	51400	50100	211	15200	5000	37660	100	1	4224646	2163	24.27	0.26	12	0.03	2110.00	200412.00	56500	20221227	-9.38	48700	20230908	5.13	51900	-1.35	20240102	50600	1.19	20240102	56500	-9.38	20230206	48700	5.13	20230908	0.00	N	092230	5000	211 억		1139237	N	N	0	N	00	N
104	20240103	140653	57	100.00	KOSPI		화학	N	N	N	N		N	51200	300	2	0.59	54899400	1072	50.93	50900	51300	50900	66100	35700	50900	51212.13	26.97	0	-4	52433	51666	51133	50366	49833	51400	50100	211	15200	5000	37660	100	1	4224646	2163	24.27	0.26	12	0.03	2110.00	200412.00	56500	20221227	-9.38	48700	20230908	5.13	51900	-1.35	20240102	50600	1.19	20240102	56500	-9.38	20230206	48700	5.13	20230908	0.00	N	092230	5000	211 억		1139237	N	N	0	N	00	N
105	20240103	130656	57	100.00	KOSPI		화학	N	N	N	N		N	51100	200	2	0.39	50658800	989	46.98	50900	51300	50900	66100	35700	50900	51222.24	26.97	0	-4	52433	51666	51133	50366	49833	51400	50100	211	15200	5000	37660	100	1	4224646	2159	24.22	0.25	12	0.02	2110.00	200412.00	56500	20221227	-9.56	48700	20230908	4.93	51900	-1.54	20240102	50600	0.99	20240102	56500	-9.56	20230206	48700	4.93	20230908	0.00	N	092230	5000	211 억		1139237	N	N	0	N	00	N
106	20240103	120659	57	100.00	KOSPI		화학	N	N	N	N		N	51100	200	2	0.39	47427500	926	43.99	50900	51300	50900	66100	35700	50900	51217.60	26.97	0	-4	52433	51666	51133	50366	49833	51400	50100	211	15200	5000	37660	100	1	4224646	2159	24.22	0.25	12	0.02	2110.00	200412.00	56500	20221227	-9.56	48700	20230908	4.93	51900	-1.54	20240102	50600	0.99	20240102	56500	-9.56	20230206	48700	4.93	20230908	0.00	N	092230	5000	211 억		1139237	N	N	0	N	00	N
107	20240103	110654	57	100.00	KOSPI		화학	N	N	N	N		N	51300	400	2	0.79	30601300	598	28.41	50900	51300	50900	66100	35700	50900	51172.74	26.97	0	-3	52433	51666	51133	50366	49833	51400	50100	211	15200	5000	37660	100	1	4224646	2167	24.31	0.26	12	0.01	2110.00	200412.00	56500	20221227	-9.20	48700	20230908	5.34	51900	-1.16	20240102	50600	1.38	20240102	56500	-9.20	20230206	48700	5.34	20230908	0.00	N	092230	5000	211 억		1139237	N	N	0	N	00	N
108	20240103	100656	57	100.00	KOSPI		화학	N	N	N	N		N	51300	400	2	0.79	21982900	430	20.43	50900	51300	50900	66100	35700	50900	51123.02	26.97	0	-3	52433	51666	51133	50366	49833	51400	50100	211	15200	5000	37660	100	1	4224646	2167	24.31	0.26	12	0.01	2110.00	200412.00	56500	20221227	-9.20	48700	20230908	5.34	51900	-1.16	20240102	50600	1.38	20240102	56500	-9.20	20230206	48700	5.34	20230908	0.00	N	092230	5000	211 억		1139237	N	N	0	N	00	N
109	20240103	090655	57	100.00	KOSPI		화학	N	N	N	N		N	51100	200	2	0.39	254700	5	0.24	50900	51100	50900	66100	35700	50900	50940.00	26.97	0	-2	52433	51666	51133	50366	49833	51400	50100	211	15200	5000	37660	100	1	4224646	2159	24.22	0.25	12	0.00	2110.00	200412.00	56500	20221227	-9.56	48700	20230908	4.93	51900	-1.54	20240102	50600	0.99	20240102	56500	-9.56	20230206	48700	4.93	20230908	0.00	N	092230	5000	211 억		1139237	N	N	0	N	00	N
110	20240102	160654	57	100.00	KOSPI		화학	N	N	N	N		N	50900	-400	5	-0.78	107254800	2105	245.05	51900	51900	50600	66600	36000	51300	50952.40	26.97	0	8	52433	51866	51233	50666	50033	52150	50950	211	15300	5000	37960	100	1	4224646	2150	24.12	0.25	12	0.05	2110.00	200412.00	56500	20221227	-9.91	48700	20230908	4.52	51900	-1.93	20240102	50600	0.59	20240102	56500	-9.91	20230206	48700	4.52	20230908	0.01	N	092230	5000	211 억		1139237	N	N	0	N	00	N
111	20240102	150654	57	100.00	KOSPI		화학	N	N	N	N		N	50800	-500	5	-0.97	98512800	1933	225.03	51900	51900	50600	66600	36000	51300	50963.68	26.97	0	31	52433	51866	51233	50666	50033	52150	50950	211	15300	5000	37960	100	1	4224646	2146	24.08	0.25	12	0.05	2110.00	200412.00	56500	20221227	-10.09	48700	20230908	4.31	51900	-2.12	20240102	50600	0.40	20240102	56500	-10.09	20230206	48700	4.31	20230908	0.01	N	092230	5000	211 억		1139237	N	N	0	N	00	N
112	20240102	140655	57	100.00	KOSPI		화학	N	N	N	N		N	50800	-500	5	-0.97	87742100	1721	200.35	51900	51900	50600	66600	36000	51300	50983.21	26.97	0	36	52433	51866	51233	50666	50033	52150	50950	211	15300	5000	37960	100	1	4224646	2146	24.08	0.25	12	0.04	2110.00	200412.00	56500	20221227	-10.09	48700	20230908	4.31	51900	-2.12	20240102	50600	0.40	20240102	56500	-10.09	20230206	48700	4.31	20230908	0.01	N	092230	5000	211 억		1139237	N	N	0	N	00	N
113	20240102	130651	57	100.00	KOSPI		화학	N	N	N	N		N	50600	-700	5	-1.36	83330700	1634	190.22	51900	51900	50600	66600	36000	51300	50997.98	26.97	0	36	52433	51866	51233	50666	50033	52150	50950	211	15300	5000	37960	100	1	4224646	2138	23.98	0.25	12	0.04	2110.00	200412.00	56500	20221227	-10.44	48700	20230908	3.90	51900	-2.50	20240102	50600	0.00	20240102	56500	-10.44	20230206	48700	3.90	20230908	0.01	N	092230	5000	211 억		1139237	N	N	0	N	00	N
114	20240102	120651	57	100.00	KOSPI		화학	N	N	N	N		N	51200	-100	5	-0.19	45702400	893	103.96	51900	51900	51000	66600	36000	51300	51178.50	26.97	0	1	52433	51866	51233	50666	50033	52150	50950	211	15300	5000	37960	100	1	4224646	2163	24.27	0.26	12	0.02	2110.00	200412.00	56500	20221227	-9.38	48700	20230908	5.13	51900	-1.35	20240102	51000	0.39	20240102	56500	-9.38	20230206	48700	5.13	20230908	0.01	N	092230	5000	211 억		1139237	N	N	0	N	00	N
115	20240102	110651	57	100.00	KOSPI		화학	N	N	N	N		N	51100	-200	5	-0.39	27715000	541	62.98	51900	51900	51100	66600	36000	51300	51229.21	26.97	0	1	52433	51866	51233	50666	50033	52150	50950	211	15300	5000	37960	100	1	4224646	2159	24.22	0.25	12	0.01	2110.00	200412.00	56500	20221227	-9.56	48700	20230908	4.93	51900	-1.54	20240102	51100	0.00	20240102	56500	-9.56	20230206	48700	4.93	20230908	0.01	N	092230	5000	211 억		1139237	N	N	0	N	00	N
116	20240102	100643	57	100.00	KOSPI		화학	N	N	N	N		N	51700	400	2	0.78	2645900	51	5.94	51900	51900	51700	66600	36000	51300	51880.39	26.97	0	1	52433	51866	51233	50666	50033	52150	50950	211	15300	5000	37960	100	1	4224646	2184	24.50	0.26	12	0.00	2110.00	200412.00	56500	20221227	-8.50	48700	20230908	6.16	51900	-0.39	20240102	51700	0.00	20240102	56500	-8.50	20230206	48700	6.16	20230908	0.01	N	092230	5000	211 억		1139237	N	N	0	N	00	N
117	20240102	090636	57	100.00	KOSPI		화학	N	N	N	N		N	51300	0	3	0.00	0	0	0.00	0	0	0	66600	36000	51300	0.00	26.97	0	0	52433	51866	51233	50666	50033	52150	50950	211	15300	5000	37960	100	1	4224646	2167	24.31	0.26	12	0.00	2110.00	200412.00	56500	20221227	-9.20	48700	20230908	5.34	0	0.00	0	0	0.00	0	56500	-9.20	20230206	48700	5.34	20230908	0.01	N	092230	5000	211 억		1139237	N	N	0	N	00	N