KissMeData/004000/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	120153	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	46600	50	2	0.11	1316214050	28245	39.86	46500	46950	46350	60500	32600	46550	46599.90	21.07	0	-434	48516	47532	46966	45982	45416	47250	45700	1290	13950	5000	36300	50	1	25800000	12023	8.23	0.52	12	0.11	5665.00	89286.00	71600	20230629	-34.92	46350	20240123	0.54	58100	-19.79	20240102	46350	0.54	20240123	71600	-34.92	20230629	46350	0.54	20240123	0.68	N	004000	5000	1290 억		5436299	N	N	159	N	00	N
3	20240123	110153	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	46700	150	2	0.32	909674100	19537	27.57	46500	46900	46350	60500	32600	46550	46561.61	21.07	0	-430	48516	47532	46966	45982	45416	47250	45700	1290	13950	5000	36300	50	1	25800000	12049	8.24	0.52	12	0.08	5665.00	89286.00	71600	20230629	-34.78	46350	20240123	0.76	58100	-19.62	20240102	46350	0.76	20240123	71600	-34.78	20230629	46350	0.76	20240123	0.68	N	004000	5000	1290 억		5436299	N	N	159	N	00	N
4	20240123	100152	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	46700	150	2	0.32	538206350	11576	16.34	46500	46750	46350	60500	32600	46550	46493.29	21.07	0	-198	48516	47532	46966	45982	45416	47250	45700	1290	13950	5000	36300	50	1	25800000	12049	8.24	0.52	12	0.04	5665.00	89286.00	71600	20230629	-34.78	46350	20240123	0.76	58100	-19.62	20240102	46350	0.76	20240123	71600	-34.78	20230629	46350	0.76	20240123	0.68	N	004000	5000	1290 억		5436299	N	N	159	N	00	N
5	20240123	090152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46750	200	2	0.43	36828150	791	1.12	46500	46750	46500	60500	32600	46550	46558.98	21.07	0	193	48516	47532	46966	45982	45416	47250	45700	1290	13950	5000	36300	50	1	25800000	12062	8.25	0.52	12	0.00	5665.00	89286.00	71600	20230629	-34.71	46400	20240122	0.75	58100	-19.54	20240102	46400	0.75	20240122	71600	-34.71	20230629	46400	0.75	20240122	0.68	N	004000	5000	1290 억		5436299	N	N	159	N	00	N
6	20240119	160152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47600	350	2	0.74	3734581050	78102	77.52	47550	48400	47300	61400	33100	47250	47816.79	21.02	0	-8376	49050	48150	47600	46700	46150	47875	46425	1290	14150	5000	36850	50	1	25800000	12281	8.40	0.53	12	0.30	5665.00	89286.00	71600	20230629	-33.52	47050	20240118	1.17	58100	-18.07	20240102	47050	1.17	20240118	71600	-33.52	20230629	47050	1.17	20240118	0.64	N	004000	5000	1290 억		5424017	N	N	5	N	00	N
7	20240119	150152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47450	200	2	0.42	3432275300	71744	71.21	47550	48400	47300	61400	33100	47250	47840.59	21.02	0	-8392	49050	48150	47600	46700	46150	47875	46425	1290	14150	5000	36850	50	1	25800000	12242	8.38	0.53	12	0.28	5665.00	89286.00	71600	20230629	-33.73	47050	20240118	0.85	58100	-18.33	20240102	47050	0.85	20240118	71600	-33.73	20230629	47050	0.85	20240118	0.64	N	004000	5000	1290 억		5424017	N	N	8	N	00	N
8	20240119	140151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47550	300	2	0.63	2904438500	60611	60.16	47550	48400	47500	61400	33100	47250	47919.33	21.02	0	-7567	49050	48150	47600	46700	46150	47875	46425	1290	14150	5000	36850	50	1	25800000	12268	8.39	0.53	12	0.23	5665.00	89286.00	71600	20230629	-33.59	47050	20240118	1.06	58100	-18.16	20240102	47050	1.06	20240118	71600	-33.59	20230629	47050	1.06	20240118	0.64	N	004000	5000	1290 억		5424017	N	N	8	N	00	N
9	20240119	130152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47700	450	2	0.95	2483794900	51774	51.39	47550	48400	47550	61400	33100	47250	47973.79	21.02	0	-5601	49050	48150	47600	46700	46150	47875	46425	1290	14150	5000	36850	50	1	25800000	12307	8.42	0.53	12	0.20	5665.00	89286.00	71600	20230629	-33.38	47050	20240118	1.38	58100	-17.90	20240102	47050	1.38	20240118	71600	-33.38	20230629	47050	1.38	20240118	0.64	N	004000	5000	1290 억		5424017	N	N	8	N	00	N
10	20240119	120153	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47800	550	2	1.16	2155342100	44888	44.55	47550	48400	47550	61400	33100	47250	48016.00	21.02	0	-3292	49050	48150	47600	46700	46150	47875	46425	1290	14150	5000	36850	50	1	25800000	12332	8.44	0.54	12	0.17	5665.00	89286.00	71600	20230629	-33.24	47050	20240118	1.59	58100	-17.73	20240102	47050	1.59	20240118	71600	-33.24	20230629	47050	1.59	20240118	0.64	N	004000	5000	1290 억		5424017	N	N	8	N	00	N
11	20240119	110152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47850	600	2	1.27	1769673600	36827	36.55	47550	48400	47550	61400	33100	47250	48053.70	21.02	0	-1410	49050	48150	47600	46700	46150	47875	46425	1290	14150	5000	36850	50	1	25800000	12345	8.45	0.54	12	0.14	5665.00	89286.00	71600	20230629	-33.17	47050	20240118	1.70	58100	-17.64	20240102	47050	1.70	20240118	71600	-33.17	20230629	47050	1.70	20240118	0.64	N	004000	5000	1290 억		5424017	N	N	8	N	00	N
12	20240119	100153	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48200	950	2	2.01	1210962500	25180	24.99	47550	48400	47550	61400	33100	47250	48092.24	21.02	0	1264	49050	48150	47600	46700	46150	47875	46425	1290	14150	5000	36850	50	1	25800000	12436	8.51	0.54	12	0.10	5665.00	89286.00	71600	20230629	-32.68	47050	20240118	2.44	58100	-17.04	20240102	47050	2.44	20240118	71600	-32.68	20230629	47050	2.44	20240118	0.64	N	004000	5000	1290 억		5424017	N	N	8	N	00	N
13	20240119	090152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47650	400	2	0.85	46505550	977	0.97	47550	47700	47550	61400	33100	47250	47600.36	21.02	0	188	49050	48150	47600	46700	46150	47875	46425	1290	14150	5000	36850	50	1	25800000	12294	8.41	0.53	12	0.00	5665.00	89286.00	71600	20230629	-33.45	47050	20240118	1.28	58100	-17.99	20240102	47050	1.28	20240118	71600	-33.45	20230629	47050	1.28	20240118	0.64	N	004000	5000	1290 억		5424017	N	N	8	N	00	N
14	20240118	160152	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	47250	-1000	5	-2.07	4762774900	100092	76.99	48100	48500	47050	62700	33800	48250	47587.23	21.15	0	-30831	50916	49582	48866	47532	46816	49225	47175	1290	14450	5000	37630	50	1	25800000	12191	8.34	0.53	12	0.39	5665.00	89286.00	71600	20230629	-34.01	47050	20240118	0.43	58100	-18.67	20240102	47050	0.43	20240118	71600	-34.01	20230629	47050	0.43	20240118	0.64	N	004000	5000	1290 억		5455883	N	N	8	N	00	N
15	20240118	150151	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	47200	-1050	5	-2.18	4094634700	86002	66.15	48100	48500	47050	62700	33800	48250	47610.92	21.15	0	-27544	50916	49582	48866	47532	46816	49225	47175	1290	14450	5000	37630	50	1	25800000	12178	8.33	0.53	12	0.33	5665.00	89286.00	71600	20230629	-34.08	47050	20240118	0.32	58100	-18.76	20240102	47050	0.32	20240118	71600	-34.08	20230629	47050	0.32	20240118	0.64	N	004000	5000	1290 억		5455883	N	N	164	N	00	N
16	20240118	140152	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	47100	-1150	5	-2.38	3787503450	79495	61.14	48100	48500	47050	62700	33800	48250	47644.54	21.15	0	-27242	50916	49582	48866	47532	46816	49225	47175	1290	14450	5000	37630	50	1	25800000	12152	8.31	0.53	12	0.31	5665.00	89286.00	71600	20230629	-34.22	47050	20240118	0.11	58100	-18.93	20240102	47050	0.11	20240118	71600	-34.22	20230629	47050	0.11	20240118	0.64	N	004000	5000	1290 억		5455883	N	N	164	N	00	N
17	20240118	130151	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	47400	-850	5	-1.76	2864339450	59956	46.12	48100	48500	47350	62700	33800	48250	47774.02	21.15	0	-23024	50916	49582	48866	47532	46816	49225	47175	1290	14450	5000	37630	50	1	25800000	12229	8.37	0.53	12	0.23	5665.00	89286.00	71600	20230629	-33.80	47350	20240118	0.11	58100	-18.42	20240102	47350	0.11	20240118	71600	-33.80	20230629	47350	0.11	20240118	0.64	N	004000	5000	1290 억		5455883	N	N	164	N	00	N
18	20240118	120152	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	47400	-850	5	-1.76	2533152000	52972	40.74	48100	48500	47400	62700	33800	48250	47820.58	21.15	0	-22915	50916	49582	48866	47532	46816	49225	47175	1290	14450	5000	37630	50	1	25800000	12229	8.37	0.53	12	0.21	5665.00	89286.00	71600	20230629	-33.80	47400	20240118	0.00	58100	-18.42	20240102	47400	0.00	20240118	71600	-33.80	20230629	47400	0.00	20240118	0.64	N	004000	5000	1290 억		5455883	N	N	164	N	00	N
19	20240118	110152	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	47600	-650	5	-1.35	1809221400	37741	29.03	48100	48500	47550	62700	33800	48250	47937.82	21.15	0	-18326	50916	49582	48866	47532	46816	49225	47175	1290	14450	5000	37630	50	1	25800000	12281	8.40	0.53	12	0.15	5665.00	89286.00	71600	20230629	-33.52	47550	20240118	0.11	58100	-18.07	20240102	47550	0.11	20240118	71600	-33.52	20230629	47550	0.11	20240118	0.64	N	004000	5000	1290 억		5455883	N	N	164	N	00	N
20	20240118	100153	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	47950	-300	5	-0.62	785340450	16335	12.56	48100	48500	47900	62700	33800	48250	48077.15	21.15	0	-5915	50916	49582	48866	47532	46816	49225	47175	1290	14450	5000	37630	50	1	25800000	12371	8.46	0.54	12	0.06	5665.00	89286.00	71600	20230629	-33.03	47900	20240118	0.10	58100	-17.47	20240102	47900	0.10	20240118	71600	-33.03	20230629	47900	0.10	20240118	0.64	N	004000	5000	1290 억		5455883	N	N	164	N	00	N
21	20240118	090151	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48200	-50	5	-0.10	35454300	737	0.57	48100	48250	48100	62700	33800	48250	48106.05	21.15	0	-67	50916	49582	48866	47532	46816	49225	47175	1290	14450	5000	37630	50	1	25800000	12436	8.51	0.54	12	0.00	5665.00	89286.00	71600	20230629	-32.68	48100	20240118	0.21	58100	-17.04	20240102	48100	0.21	20240118	71600	-32.68	20230629	48100	0.21	20240118	0.64	N	004000	5000	1290 억		5455883	N	N	164	N	00	N
22	20240117	160151	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48250	-1850	5	-3.69	6298407750	129804	174.51	50100	50200	48150	65100	35100	50100	48522.79	21.29	0	-35499	51633	50866	50433	49666	49233	50650	49450	1290	15000	5000	39070	50	1	25800000	12449	8.52	0.54	12	0.50	5665.00	89286.00	71600	20230629	-32.61	48150	20240117	0.21	58100	-16.95	20240102	48150	0.21	20240117	71600	-32.61	20230629	48150	0.21	20240117	0.65	N	004000	5000	1290 억		5491662	N	N	164	N	00	N
23	20240117	150152	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48350	-1750	5	-3.49	5824909000	119993	161.32	50100	50200	48150	65100	35100	50100	48543.71	21.29	0	-33958	51633	50866	50433	49666	49233	50650	49450	1290	15000	5000	39070	50	1	25800000	12474	8.53	0.54	12	0.47	5665.00	89286.00	71600	20230629	-32.47	48150	20240117	0.42	58100	-16.78	20240102	48150	0.42	20240117	71600	-32.47	20230629	48150	0.42	20240117	0.65	N	004000	5000	1290 억		5491662	N	N	32	N	00	N
24	20240117	140151	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48200	-1900	5	-3.79	5238356300	107839	144.98	50100	50200	48150	65100	35100	50100	48575.68	21.29	0	-28696	51633	50866	50433	49666	49233	50650	49450	1290	15000	5000	39070	50	1	25800000	12436	8.51	0.54	12	0.42	5665.00	89286.00	71600	20230629	-32.68	48150	20240117	0.10	58100	-17.04	20240102	48150	0.10	20240117	71600	-32.68	20230629	48150	0.10	20240117	0.65	N	004000	5000	1290 억		5491662	N	N	32	N	00	N
25	20240117	130151	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48300	-1800	5	-3.59	4483006300	92173	123.92	50100	50200	48200	65100	35100	50100	48636.84	21.29	0	-23016	51633	50866	50433	49666	49233	50650	49450	1290	15000	5000	39070	50	1	25800000	12461	8.53	0.54	12	0.36	5665.00	89286.00	71600	20230629	-32.54	48200	20240117	0.21	58100	-16.87	20240102	48200	0.21	20240117	71600	-32.54	20230629	48200	0.21	20240117	0.65	N	004000	5000	1290 억		5491662	N	N	32	N	00	N
26	20240117	120152	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48400	-1700	5	-3.39	3827274700	78594	105.67	50100	50200	48200	65100	35100	50100	48696.74	21.29	0	-19996	51633	50866	50433	49666	49233	50650	49450	1290	15000	5000	39070	50	1	25800000	12487	8.54	0.54	12	0.30	5665.00	89286.00	71600	20230629	-32.40	48200	20240117	0.41	58100	-16.70	20240102	48200	0.41	20240117	71600	-32.40	20230629	48200	0.41	20240117	0.65	N	004000	5000	1290 억		5491662	N	N	32	N	00	N
27	20240117	110152	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48600	-1500	5	-2.99	3238128900	66435	89.32	50100	50200	48200	65100	35100	50100	48741.27	21.29	0	-17997	51633	50866	50433	49666	49233	50650	49450	1290	15000	5000	39070	50	1	25800000	12539	8.58	0.54	12	0.26	5665.00	89286.00	71600	20230629	-32.12	48200	20240117	0.83	58100	-16.35	20240102	48200	0.83	20240117	71600	-32.12	20230629	48200	0.83	20240117	0.65	N	004000	5000	1290 억		5491662	N	N	32	N	00	N
28	20240117	100151	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48800	-1300	5	-2.59	2605313900	53419	71.82	50100	50200	48200	65100	35100	50100	48771.25	21.29	0	-17188	51633	50866	50433	49666	49233	50650	49450	1290	15000	5000	39070	50	1	25800000	12590	8.61	0.55	12	0.21	5665.00	89286.00	71600	20230629	-31.84	48200	20240117	1.24	58100	-16.01	20240102	48200	1.24	20240117	71600	-31.84	20230629	48200	1.24	20240117	0.65	N	004000	5000	1290 억		5491662	N	N	32	N	00	N
29	20240117	090151	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	49550	-550	5	-1.10	150146300	3016	4.05	50100	50200	49500	65100	35100	50100	49783.05	21.29	0	-2692	51633	50866	50433	49666	49233	50650	49450	1290	15000	5000	39070	50	1	25800000	12784	8.75	0.55	12	0.01	5665.00	89286.00	71600	20230629	-30.80	49500	20240117	0.10	58100	-14.72	20240102	49500	0.10	20240117	71600	-30.80	20230629	49500	0.10	20240117	0.65	N	004000	5000	1290 억		5491662	N	N	32	N	00	N
30	20240116	160151	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50100	-1000	5	-1.96	3721347700	73883	98.06	51000	51200	50000	66400	35800	51100	50368.39	21.35	0	-23169	52100	51600	51200	50700	50300	51400	50500	1290	15300	5000	39850	100	1	25800000	12926	8.84	0.56	12	0.29	5665.00	89286.00	71600	20230629	-30.03	50000	20240116	0.20	58100	-13.77	20240102	50000	0.20	20240116	71600	-30.03	20230629	50000	0.20	20240116	0.66	N	004000	5000	1290 억		5509321	N	N	32	N	00	N
31	20240116	150151	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50100	-1000	5	-1.96	3369746800	66872	88.75	51000	51200	50000	66400	35800	51100	50391.00	21.35	0	-20687	52100	51600	51200	50700	50300	51400	50500	1290	15300	5000	39850	100	1	25800000	12926	8.84	0.56	12	0.26	5665.00	89286.00	71600	20230629	-30.03	50000	20240116	0.20	58100	-13.77	20240102	50000	0.20	20240116	71600	-30.03	20230629	50000	0.20	20240116	0.66	N	004000	5000	1290 억		5509321	N	N	496	N	00	N
32	20240116	140151	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50400	-700	5	-1.37	2209868500	43734	58.04	51000	51200	50200	66400	35800	51100	50529.76	21.35	0	-13148	52100	51600	51200	50700	50300	51400	50500	1290	15300	5000	39850	100	1	25800000	13003	8.90	0.56	12	0.17	5665.00	89286.00	71600	20230629	-29.61	50200	20240116	0.40	58100	-13.25	20240102	50200	0.40	20240116	71600	-29.61	20230629	50200	0.40	20240116	0.66	N	004000	5000	1290 억		5509321	N	N	496	N	00	N
33	20240116	130151	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50500	-600	5	-1.17	1860884000	36801	48.84	51000	51200	50200	66400	35800	51100	50566.13	21.35	0	-9401	52100	51600	51200	50700	50300	51400	50500	1290	15300	5000	39850	100	1	25800000	13029	8.91	0.57	12	0.14	5665.00	89286.00	71600	20230629	-29.47	50200	20240116	0.60	58100	-13.08	20240102	50200	0.60	20240116	71600	-29.47	20230629	50200	0.60	20240116	0.66	N	004000	5000	1290 억		5509321	N	N	496	N	00	N
34	20240116	120151	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50400	-700	5	-1.37	1628743300	32196	42.73	51000	51200	50200	66400	35800	51100	50588.37	21.35	0	-8793	52100	51600	51200	50700	50300	51400	50500	1290	15300	5000	39850	100	1	25800000	13003	8.90	0.56	12	0.12	5665.00	89286.00	71600	20230629	-29.61	50200	20240116	0.40	58100	-13.25	20240102	50200	0.40	20240116	71600	-29.61	20230629	50200	0.40	20240116	0.66	N	004000	5000	1290 억		5509321	N	N	496	N	00	N
35	20240116	110151	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50300	-800	5	-1.57	1416836900	27996	37.16	51000	51200	50200	66400	35800	51100	50608.55	21.35	0	-8660	52100	51600	51200	50700	50300	51400	50500	1290	15300	5000	39850	100	1	25800000	12977	8.88	0.56	12	0.11	5665.00	89286.00	71600	20230629	-29.75	50200	20240116	0.20	58100	-13.43	20240102	50200	0.20	20240116	71600	-29.75	20230629	50200	0.20	20240116	0.66	N	004000	5000	1290 억		5509321	N	N	496	N	00	N
36	20240116	100151	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50400	-700	5	-1.37	775105000	15257	20.25	51000	51200	50400	66400	35800	51100	50803.24	21.35	0	-6267	52100	51600	51200	50700	50300	51400	50500	1290	15300	5000	39850	100	1	25800000	13003	8.90	0.56	12	0.06	5665.00	89286.00	71600	20230629	-29.61	50400	20240116	0.00	58100	-13.25	20240102	50400	0.00	20240116	71600	-29.61	20230629	50400	0.00	20240116	0.66	N	004000	5000	1290 억		5509321	N	N	496	N	00	N
37	20240116	090151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50800	-300	5	-0.59	51772900	1016	1.35	51000	51000	50800	66400	35800	51100	50957.58	21.35	0	-730	52100	51600	51200	50700	50300	51400	50500	1290	15300	5000	39850	100	1	25800000	13106	8.97	0.57	12	0.00	5665.00	89286.00	71600	20230629	-29.05	50600	20240112	0.40	58100	-12.56	20240102	50600	0.40	20240112	71600	-29.05	20230629	50600	0.40	20240112	0.66	N	004000	5000	1290 억		5509321	N	N	496	N	00	N
38	20240115	160151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51100	0	3	0.00	3832559100	74793	78.94	51200	51700	50800	66400	35800	51100	51242.22	21.32	38681	10524	52100	51600	51100	50600	50100	51600	50600	1290	15300	5000	39850	100	1	25800000	13184	9.02	0.57	12	0.29	5665.00	89286.00	71600	20230629	-28.63	50600	20240112	0.99	58100	-12.05	20240102	50600	0.99	20240112	71600	-28.63	20230629	50600	0.99	20240112	0.60	N	004000	5000	1290 억		5499417	N	N	496	N	00	N
39	20240115	150151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50900	-200	5	-0.39	3377125800	65863	69.51	51200	51700	50800	66400	35800	51100	51275.01	21.32	38681	7821	52100	51600	51100	50600	50100	51600	50600	1290	15300	5000	39850	100	1	25800000	13132	8.98	0.57	12	0.26	5665.00	89286.00	71600	20230629	-28.91	50600	20240112	0.59	58100	-12.39	20240102	50600	0.59	20240112	71600	-28.91	20230629	50600	0.59	20240112	0.60	N	004000	5000	1290 억		5499417	N	N	493	N	00	N
40	20240115	140151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51400	300	2	0.59	2299983900	44737	47.22	51200	51700	50800	66400	35800	51100	51411.22	21.32	38681	5215	52100	51600	51100	50600	50100	51600	50600	1290	15300	5000	39850	100	1	25800000	13261	9.07	0.58	12	0.17	5665.00	89286.00	71600	20230629	-28.21	50600	20240112	1.58	58100	-11.53	20240102	50600	1.58	20240112	71600	-28.21	20230629	50600	1.58	20240112	0.60	N	004000	5000	1290 억		5499417	N	N	493	N	00	N
41	20240115	130150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51400	300	2	0.59	1950168400	37910	40.01	51200	51700	50800	66400	35800	51100	51442.06	21.32	38681	4191	52100	51600	51100	50600	50100	51600	50600	1290	15300	5000	39850	100	1	25800000	13261	9.07	0.58	12	0.15	5665.00	89286.00	71600	20230629	-28.21	50600	20240112	1.58	58100	-11.53	20240102	50600	1.58	20240112	71600	-28.21	20230629	50600	1.58	20240112	0.60	N	004000	5000	1290 억		5499417	N	N	493	N	00	N
42	20240115	120151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51300	200	2	0.39	1713221600	33298	35.14	51200	51700	50800	66400	35800	51100	51451.19	21.32	38681	4145	52100	51600	51100	50600	50100	51600	50600	1290	15300	5000	39850	100	1	25800000	13235	9.06	0.57	12	0.13	5665.00	89286.00	71600	20230629	-28.35	50600	20240112	1.38	58100	-11.70	20240102	50600	1.38	20240112	71600	-28.35	20230629	50600	1.38	20240112	0.60	N	004000	5000	1290 억		5499417	N	N	493	N	00	N
43	20240115	110150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51400	300	2	0.59	1439965900	27983	29.53	51200	51700	50800	66400	35800	51100	51458.60	21.32	38681	3584	52100	51600	51100	50600	50100	51600	50600	1290	15300	5000	39850	100	1	25800000	13261	9.07	0.58	12	0.11	5665.00	89286.00	71600	20230629	-28.21	50600	20240112	1.58	58100	-11.53	20240102	50600	1.58	20240112	71600	-28.21	20230629	50600	1.58	20240112	0.60	N	004000	5000	1290 억		5499417	N	N	493	N	00	N
44	20240115	100150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51600	500	2	0.98	924435800	17975	18.97	51200	51700	50800	66400	35800	51100	51428.97	21.32	38681	842	52100	51600	51100	50600	50100	51600	50600	1290	15300	5000	39850	100	1	25800000	13313	9.11	0.58	12	0.07	5665.00	89286.00	71600	20230629	-27.93	50600	20240112	1.98	58100	-11.19	20240102	50600	1.98	20240112	71600	-27.93	20230629	50600	1.98	20240112	0.60	N	004000	5000	1290 억		5499417	N	N	493	N	00	N
45	20240115	090151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51100	0	3	0.00	97949900	1915	2.02	51200	51300	51000	66400	35800	51100	51148.77	21.32	38681	-1167	52100	51600	51100	50600	50100	51600	50600	1290	15300	5000	39850	100	1	25800000	13184	9.02	0.57	12	0.01	5665.00	89286.00	71600	20230629	-28.63	50600	20240112	0.99	58100	-12.05	20240102	50600	0.99	20240112	71600	-28.63	20230629	50600	0.99	20240112	0.60	N	004000	5000	1290 억		5499417	N	N	493	N	00	N
46	20240112	160151	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	51100	300	2	0.59	4812764700	94157	59.58	51100	51600	50600	66000	35600	50800	51114.26	21.08	30874	18765	52400	51600	51200	50400	50000	51400	50200	1290	15200	5000	39620	100	1	25800000	13184	9.02	0.57	12	0.36	5665.00	89286.00	71600	20230629	-28.63	50600	20240112	0.99	58100	-12.05	20240102	50600	0.99	20240112	71600	-28.63	20230629	50600	0.99	20240112	0.50	N	004000	5000	1290 억		5439217	N	N	493	N	00	N
47	20240112	150151	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50900	100	2	0.20	4313444700	84349	53.37	51100	51600	50600	66000	35600	50800	51138.07	21.08	30874	14977	52400	51600	51200	50400	50000	51400	50200	1290	15200	5000	39620	100	1	25800000	13132	8.98	0.57	12	0.33	5665.00	89286.00	71600	20230629	-28.91	50600	20240112	0.59	58100	-12.39	20240102	50600	0.59	20240112	71600	-28.91	20230629	50600	0.59	20240112	0.50	N	004000	5000	1290 억		5439217	N	N	67	N	00	N
48	20240112	140151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51200	400	2	0.79	2972791100	58001	36.70	51100	51600	51000	66000	35600	50800	51254.14	21.08	30874	4669	52400	51600	51200	50400	50000	51400	50200	1290	15200	5000	39620	100	1	25800000	13210	9.04	0.57	12	0.22	5665.00	89286.00	71600	20230629	-28.49	50800	20240111	0.79	58100	-11.88	20240102	50800	0.79	20240111	71600	-28.49	20230629	50800	0.79	20240111	0.50	N	004000	5000	1290 억		5439217	N	N	67	N	00	N
49	20240112	130150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51400	600	2	1.18	2222214500	43353	27.43	51100	51600	51000	66000	35600	50800	51258.61	21.08	30874	7035	52400	51600	51200	50400	50000	51400	50200	1290	15200	5000	39620	100	1	25800000	13261	9.07	0.58	12	0.17	5665.00	89286.00	71600	20230629	-28.21	50800	20240111	1.18	58100	-11.53	20240102	50800	1.18	20240111	71600	-28.21	20230629	50800	1.18	20240111	0.50	N	004000	5000	1290 억		5439217	N	N	67	N	00	N
50	20240112	120150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51400	600	2	1.18	1912171600	37311	23.61	51100	51600	51000	66000	35600	50800	51249.54	21.08	30874	5586	52400	51600	51200	50400	50000	51400	50200	1290	15200	5000	39620	100	1	25800000	13261	9.07	0.58	12	0.14	5665.00	89286.00	71600	20230629	-28.21	50800	20240111	1.18	58100	-11.53	20240102	50800	1.18	20240111	71600	-28.21	20230629	50800	1.18	20240111	0.50	N	004000	5000	1290 억		5439217	N	N	67	N	00	N
51	20240112	110150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51300	500	2	0.98	1556685800	30388	19.23	51100	51600	51000	66000	35600	50800	51226.99	21.08	30874	4438	52400	51600	51200	50400	50000	51400	50200	1290	15200	5000	39620	100	1	25800000	13235	9.06	0.57	12	0.12	5665.00	89286.00	71600	20230629	-28.35	50800	20240111	0.98	58100	-11.70	20240102	50800	0.98	20240111	71600	-28.35	20230629	50800	0.98	20240111	0.50	N	004000	5000	1290 억		5439217	N	N	67	N	00	N
52	20240112	100150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51000	200	2	0.39	1047995200	20447	12.94	51100	51600	51000	66000	35600	50800	51254.23	21.08	30874	1188	52400	51600	51200	50400	50000	51400	50200	1290	15200	5000	39620	100	1	25800000	13158	9.00	0.57	12	0.08	5665.00	89286.00	71600	20230629	-28.77	50800	20240111	0.39	58100	-12.22	20240102	50800	0.39	20240111	71600	-28.77	20230629	50800	0.39	20240111	0.50	N	004000	5000	1290 억		5439217	N	N	67	N	00	N
53	20240112	090150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51400	600	2	1.18	257358600	5022	3.18	51100	51600	51000	66000	35600	50800	51246.24	21.08	30874	1618	52400	51600	51200	50400	50000	51400	50200	1290	15200	5000	39620	100	1	25800000	13261	9.07	0.58	12	0.02	5665.00	89286.00	71600	20230629	-28.21	50800	20240111	1.18	58100	-11.53	20240102	50800	1.18	20240111	71600	-28.21	20230629	50800	1.18	20240111	0.50	N	004000	5000	1290 억		5439217	N	N	67	N	00	N
54	20240111	160150	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50800	-600	5	-1.17	8044975200	157403	63.77	51400	52000	50800	66800	36000	51400	51110.73	21.08	35526	3478	54533	52966	52133	50566	49733	52550	50150	1290	15400	5000	40090	100	1	25800000	13106	8.97	0.57	12	0.61	5665.00	89286.00	71600	20230629	-29.05	50800	20240111	0.00	58100	-12.56	20240102	50800	0.00	20240111	71600	-29.05	20230629	50800	0.00	20240111	0.45	N	004000	5000	1290 억		5437449	N	N	67	N	00	N
55	20240111	150150	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	51000	-400	5	-0.78	7016416500	137174	55.58	51400	52000	50800	66800	36000	51400	51149.76	21.08	35526	9633	54533	52966	52133	50566	49733	52550	50150	1290	15400	5000	40090	100	1	25800000	13158	9.00	0.57	12	0.53	5665.00	89286.00	71600	20230629	-28.77	50800	20240111	0.39	58100	-12.22	20240102	50800	0.39	20240111	71600	-28.77	20230629	50800	0.39	20240111	0.45	N	004000	5000	1290 억		5437449	N	N	962	N	00	N
56	20240111	140150	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50800	-600	5	-1.17	5720721500	111736	45.27	51400	52000	50800	66800	36000	51400	51198.55	21.08	35526	4890	54533	52966	52133	50566	49733	52550	50150	1290	15400	5000	40090	100	1	25800000	13106	8.97	0.57	12	0.43	5665.00	89286.00	71600	20230629	-29.05	50800	20240111	0.00	58100	-12.56	20240102	50800	0.00	20240111	71600	-29.05	20230629	50800	0.00	20240111	0.45	N	004000	5000	1290 억		5437449	N	N	962	N	00	N
57	20240111	130150	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	51100	-300	5	-0.58	4633693100	90384	36.62	51400	52000	50800	66800	36000	51400	51266.74	21.08	35526	1220	54533	52966	52133	50566	49733	52550	50150	1290	15400	5000	40090	100	1	25800000	13184	9.02	0.57	12	0.35	5665.00	89286.00	71600	20230629	-28.63	50800	20240111	0.59	58100	-12.05	20240102	50800	0.59	20240111	71600	-28.63	20230629	50800	0.59	20240111	0.45	N	004000	5000	1290 억		5437449	N	N	962	N	00	N
58	20240111	120150	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	51100	-300	5	-0.58	3388467200	65959	26.72	51400	52000	51000	66800	36000	51400	51372.33	21.08	35526	-2215	54533	52966	52133	50566	49733	52550	50150	1290	15400	5000	40090	100	1	25800000	13184	9.02	0.57	12	0.26	5665.00	89286.00	71600	20230629	-28.63	51000	20240111	0.20	58100	-12.05	20240102	51000	0.20	20240111	71600	-28.63	20230629	51000	0.20	20240111	0.45	N	004000	5000	1290 억		5437449	N	N	962	N	00	N
59	20240111	110150	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	51300	-100	5	-0.19	2262300800	43974	17.82	51400	52000	51200	66800	36000	51400	51446.33	21.08	35526	-3493	54533	52966	52133	50566	49733	52550	50150	1290	15400	5000	40090	100	1	25800000	13235	9.06	0.57	12	0.17	5665.00	89286.00	71600	20230629	-28.35	51200	20240111	0.20	58100	-11.70	20240102	51200	0.20	20240111	71600	-28.35	20230629	51200	0.20	20240111	0.45	N	004000	5000	1290 억		5437449	N	N	962	N	00	N
60	20240111	100150	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	51300	-100	5	-0.19	1432684000	27815	11.27	51400	52000	51200	66800	36000	51400	51507.60	21.08	35526	-2753	54533	52966	52133	50566	49733	52550	50150	1290	15400	5000	40090	100	1	25800000	13235	9.06	0.57	12	0.11	5665.00	89286.00	71600	20230629	-28.35	51200	20240111	0.20	58100	-11.70	20240102	51200	0.20	20240111	71600	-28.35	20230629	51200	0.20	20240111	0.45	N	004000	5000	1290 억		5437449	N	N	962	N	00	N
61	20240111	090150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51600	200	2	0.39	97796300	1898	0.77	51400	51700	51400	66800	36000	51400	51525.97	21.08	35526	336	54533	52966	52133	50566	49733	52550	50150	1290	15400	5000	40090	100	1	25800000	13313	9.11	0.58	12	0.01	5665.00	89286.00	71600	20230629	-27.93	51300	20240110	0.58	58100	-11.19	20240102	51300	0.58	20240110	71600	-27.93	20230629	51300	0.58	20240110	0.45	N	004000	5000	1290 억		5437449	N	N	962	N	00	N
62	20240110	160150	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	51400	-2000	5	-3.75	12810015000	246238	209.20	53600	53700	51300	69400	37400	53400	52023.05	21.22	6975	-35845	55000	54200	53700	52900	52400	53950	52650	1290	16000	5000	41650	100	1	25800000	13261	9.07	0.58	12	0.95	5665.00	89286.00	71600	20230629	-28.21	51300	20240110	0.19	58100	-11.53	20240102	51300	0.19	20240110	71600	-28.21	20230629	51300	0.19	20240110	0.43	N	004000	5000	1290 억		5474941	N	N	962	N	00	N
63	20240110	150149	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	51300	-2100	5	-3.93	11884386400	228225	193.89	53600	53700	51300	69400	37400	53400	52073.11	21.22	6975	-37992	55000	54200	53700	52900	52400	53950	52650	1290	16000	5000	41650	100	1	25800000	13235	9.06	0.57	12	0.88	5665.00	89286.00	71600	20230629	-28.35	51300	20240110	0.00	58100	-11.70	20240102	51300	0.00	20240110	71600	-28.35	20230629	51300	0.00	20240110	0.43	N	004000	5000	1290 억		5474941	N	N	516	N	00	N
64	20240110	140150	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	51500	-1900	5	-3.56	10200855400	195503	166.09	53600	53700	51300	69400	37400	53400	52177.49	21.22	6975	-38628	55000	54200	53700	52900	52400	53950	52650	1290	16000	5000	41650	100	1	25800000	13287	9.09	0.58	12	0.76	5665.00	89286.00	71600	20230629	-28.07	51300	20240110	0.39	58100	-11.36	20240102	51300	0.39	20240110	71600	-28.07	20230629	51300	0.39	20240110	0.43	N	004000	5000	1290 억		5474941	N	N	516	N	00	N
65	20240110	130150	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	51600	-1800	5	-3.37	7476634500	142575	121.13	53600	53700	51500	69400	37400	53400	52440.01	21.22	6975	-25169	55000	54200	53700	52900	52400	53950	52650	1290	16000	5000	41650	100	1	25800000	13313	9.11	0.58	12	0.55	5665.00	89286.00	71600	20230629	-27.93	51500	20240110	0.19	58100	-11.19	20240102	51500	0.19	20240110	71600	-27.93	20230629	51500	0.19	20240110	0.43	N	004000	5000	1290 억		5474941	N	N	516	N	00	N
66	20240110	120150	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	52200	-1200	5	-2.25	4884123600	92683	78.74	53600	53700	52100	69400	37400	53400	52697.08	21.22	6975	-16040	55000	54200	53700	52900	52400	53950	52650	1290	16000	5000	41650	100	1	25800000	13468	9.21	0.58	12	0.36	5665.00	89286.00	71600	20230629	-27.09	52000	20230104	0.38	58100	-10.15	20240102	52100	0.19	20240110	71600	-27.09	20230629	52100	0.19	20240110	0.43	N	004000	5000	1290 억		5474941	N	N	516	N	00	N
67	20240110	110150	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	52700	-700	5	-1.31	2585560200	48793	41.45	53600	53700	52700	69400	37400	53400	52990.39	21.22	6975	-7851	55000	54200	53700	52900	52400	53950	52650	1290	16000	5000	41650	100	1	25800000	13597	9.30	0.59	12	0.19	5665.00	89286.00	71600	20230629	-26.40	52000	20230104	1.35	58100	-9.29	20240102	52700	0.00	20240110	71600	-26.40	20230629	52700	0.00	20240110	0.43	N	004000	5000	1290 억		5474941	N	N	516	N	00	N
68	20240110	100150	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	52900	-500	5	-0.94	1389844300	26146	22.21	53600	53700	52900	69400	37400	53400	53157.05	21.22	6975	-4389	55000	54200	53700	52900	52400	53950	52650	1290	16000	5000	41650	100	1	25800000	13648	9.34	0.59	12	0.10	5665.00	89286.00	71600	20230629	-26.12	52000	20230104	1.73	58100	-8.95	20240102	52900	0.00	20240110	71600	-26.12	20230629	52900	0.00	20240110	0.43	N	004000	5000	1290 억		5474941	N	N	516	N	00	N
69	20240110	090150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53500	100	2	0.19	32399800	605	0.51	53600	53600	53500	69400	37400	53400	53553.39	21.22	6975	-128	55000	54200	53700	52900	52400	53950	52650	1290	16000	5000	41650	100	1	25800000	13803	9.44	0.60	12	0.00	5665.00	89286.00	71600	20230629	-25.28	52000	20230104	2.88	58100	-7.92	20240102	53200	0.56	20240109	71600	-25.28	20230629	52900	1.13	20230314	0.43	N	004000	5000	1290 억		5474941	N	N	516	N	00	N
70	20240109	160149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53400	-600	5	-1.11	6279731200	117374	172.79	54300	54500	53200	70200	37800	54000	53501.33	21.35	9286	-27555	55733	54866	54433	53566	53133	54650	53350	1290	16200	5000	42120	100	1	25800000	13777	9.43	0.60	12	0.45	5665.00	89286.00	71600	20230629	-25.42	51800	20230103	3.09	58100	-8.09	20240102	53200	0.38	20240109	71600	-25.42	20230629	52900	0.95	20230314	0.40	N	004000	5000	1290 억		5508368	N	N	516	N	00	N
71	20240109	150150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53500	-500	5	-0.93	5923847800	110708	162.97	54300	54500	53200	70200	37800	54000	53508.14	21.35	9286	-25134	55733	54866	54433	53566	53133	54650	53350	1290	16200	5000	42120	100	1	25800000	13803	9.44	0.60	12	0.43	5665.00	89286.00	71600	20230629	-25.28	51800	20230103	3.28	58100	-7.92	20240102	53200	0.56	20240109	71600	-25.28	20230629	52900	1.13	20230314	0.40	N	004000	5000	1290 억		5508368	N	N	151	N	00	N
72	20240109	140149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53300	-700	5	-1.30	5093146500	95154	140.08	54300	54500	53200	70200	37800	54000	53524.60	21.35	9286	-23986	55733	54866	54433	53566	53133	54650	53350	1290	16200	5000	42120	100	1	25800000	13751	9.41	0.60	12	0.37	5665.00	89286.00	71600	20230629	-25.56	51800	20230103	2.90	58100	-8.26	20240102	53200	0.19	20240109	71600	-25.56	20230629	52900	0.76	20230314	0.40	N	004000	5000	1290 억		5508368	N	N	151	N	00	N
73	20240109	130149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53300	-700	5	-1.30	4334899100	80919	119.12	54300	54500	53200	70200	37800	54000	53570.10	21.35	9286	-20125	55733	54866	54433	53566	53133	54650	53350	1290	16200	5000	42120	100	1	25800000	13751	9.41	0.60	12	0.31	5665.00	89286.00	71600	20230629	-25.56	51800	20230103	2.90	58100	-8.26	20240102	53200	0.19	20240109	71600	-25.56	20230629	52900	0.76	20230314	0.40	N	004000	5000	1290 억		5508368	N	N	151	N	00	N
74	20240109	120150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53300	-700	5	-1.30	3466429300	64627	95.14	54300	54500	53300	70200	37800	54000	53636.69	21.35	9286	-16766	55733	54866	54433	53566	53133	54650	53350	1290	16200	5000	42120	100	1	25800000	13751	9.41	0.60	12	0.25	5665.00	89286.00	71600	20230629	-25.56	51800	20230103	2.90	58100	-8.26	20240102	53300	0.00	20240109	71600	-25.56	20230629	52900	0.76	20230314	0.40	N	004000	5000	1290 억		5508368	N	N	151	N	00	N
75	20240109	110150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53500	-500	5	-0.93	2463715900	45855	67.50	54300	54500	53500	70200	37800	54000	53727.57	21.35	9286	-13647	55733	54866	54433	53566	53133	54650	53350	1290	16200	5000	42120	100	1	25800000	13803	9.44	0.60	12	0.18	5665.00	89286.00	71600	20230629	-25.28	51800	20230103	3.28	58100	-7.92	20240102	53500	0.00	20240109	71600	-25.28	20230629	52900	1.13	20230314	0.40	N	004000	5000	1290 억		5508368	N	N	151	N	00	N
76	20240109	100149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53600	-400	5	-0.74	1665956400	30961	45.58	54300	54500	53500	70200	37800	54000	53807.35	21.35	9286	-10743	55733	54866	54433	53566	53133	54650	53350	1290	16200	5000	42120	100	1	25800000	13829	9.46	0.60	12	0.12	5665.00	89286.00	71600	20230629	-25.14	51800	20230103	3.47	58100	-7.75	20240102	53500	0.19	20240109	71600	-25.14	20230629	52900	1.32	20230314	0.40	N	004000	5000	1290 억		5508368	N	N	151	N	00	N
77	20240109	090149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54200	200	2	0.37	88022200	1623	2.39	54300	54400	54100	70200	37800	54000	54256.37	21.35	9286	29	55733	54866	54433	53566	53133	54650	53350	1290	16200	5000	42120	100	1	25800000	13984	9.57	0.61	12	0.01	5665.00	89286.00	71600	20230629	-24.30	51800	20230103	4.63	58100	-6.71	20240102	54000	0.37	20240108	71600	-24.30	20230629	52900	2.46	20230314	0.40	N	004000	5000	1290 억		5508368	N	N	151	N	00	N
78	20240108	160150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54000	-800	5	-1.46	3690894900	67858	57.81	54800	55300	54000	71200	38400	54800	54392.45	21.30	-506	-5056	57066	55932	55266	54132	53466	55600	53800	1290	16400	5000	42740	100	1	25800000	13932	9.53	0.60	12	0.26	5665.00	89286.00	71600	20230629	-24.58	51800	20230103	4.25	58100	-7.06	20240102	54000	0.00	20240108	71600	-24.58	20230629	52900	2.08	20230314	0.40	N	004000	5000	1290 억		5496440	N	N	151	N	00	N
79	20240108	150150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54000	-800	5	-1.46	3412418400	62704	53.42	54800	55300	54000	71200	38400	54800	54421.06	21.30	-506	-4367	57066	55932	55266	54132	53466	55600	53800	1290	16400	5000	42740	100	1	25800000	13932	9.53	0.60	12	0.24	5665.00	89286.00	71600	20230629	-24.58	51800	20230103	4.25	58100	-7.06	20240102	54000	0.00	20240108	71600	-24.58	20230629	52900	2.08	20230314	0.40	N	004000	5000	1290 억		5496440	N	N	224	N	00	N
80	20240108	140149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54100	-700	5	-1.28	2881202100	52885	45.06	54800	55300	54000	71200	38400	54800	54480.52	21.30	-506	-4519	57066	55932	55266	54132	53466	55600	53800	1290	16400	5000	42740	100	1	25800000	13958	9.55	0.61	12	0.20	5665.00	89286.00	71600	20230629	-24.44	51800	20230103	4.44	58100	-6.88	20240102	54000	0.19	20240108	71600	-24.44	20230629	52900	2.27	20230314	0.40	N	004000	5000	1290 억		5496440	N	N	224	N	00	N
81	20240108	130149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54200	-600	5	-1.09	2219460900	40652	34.63	54800	55300	54100	71200	38400	54800	54596.60	21.30	-506	-4340	57066	55932	55266	54132	53466	55600	53800	1290	16400	5000	42740	100	1	25800000	13984	9.57	0.61	12	0.16	5665.00	89286.00	71600	20230629	-24.30	51800	20230103	4.63	58100	-6.71	20240102	54100	0.18	20240108	71600	-24.30	20230629	52900	2.46	20230314	0.40	N	004000	5000	1290 억		5496440	N	N	224	N	00	N
82	20240108	120150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54200	-600	5	-1.09	1670419000	30528	26.01	54800	55300	54200	71200	38400	54800	54717.60	21.30	-506	-4534	57066	55932	55266	54132	53466	55600	53800	1290	16400	5000	42740	100	1	25800000	13984	9.57	0.61	12	0.12	5665.00	89286.00	71600	20230629	-24.30	51800	20230103	4.63	58100	-6.71	20240102	54200	0.00	20240108	71600	-24.30	20230629	52900	2.46	20230314	0.40	N	004000	5000	1290 억		5496440	N	N	224	N	00	N
83	20240108	110149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54500	-300	5	-0.55	970160700	17654	15.04	54800	55300	54500	71200	38400	54800	54954.16	21.30	-506	-5076	57066	55932	55266	54132	53466	55600	53800	1290	16400	5000	42740	100	1	25800000	14061	9.62	0.61	12	0.07	5665.00	89286.00	71600	20230629	-23.88	51800	20230103	5.21	58100	-6.20	20240102	54500	0.00	20240108	71600	-23.88	20230629	52900	3.02	20230314	0.40	N	004000	5000	1290 억		5496440	N	N	224	N	00	N
84	20240108	100151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55000	200	2	0.36	464250000	8434	7.19	54800	55300	54800	71200	38400	54800	55045.06	21.30	-506	-3380	57066	55932	55266	54132	53466	55600	53800	1290	16400	5000	42740	100	1	25800000	14190	9.71	0.62	12	0.03	5665.00	89286.00	71600	20230629	-23.18	51800	20230103	6.18	58100	-5.34	20240102	54600	0.73	20240105	71600	-23.18	20230629	52900	3.97	20230314	0.40	N	004000	5000	1290 억		5496440	N	N	224	N	00	N
85	20240108	090149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55200	400	2	0.73	37311800	679	0.58	54800	55300	54800	71200	38400	54800	54951.10	21.30	-506	-132	57066	55932	55266	54132	53466	55600	53800	1290	16400	5000	42740	100	1	25800000	14242	9.74	0.62	12	0.00	5665.00	89286.00	71600	20230629	-22.91	51800	20230103	6.56	58100	-4.99	20240102	54600	1.10	20240105	71600	-22.91	20230629	52900	4.35	20230314	0.40	N	004000	5000	1290 억		5496440	N	N	224	N	00	N
86	20240105	160149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54800	-1500	5	-2.66	6472801500	117141	166.89	56300	56400	54600	73100	39500	56300	55256.52	21.35	-3097	-21998	58100	57200	56500	55600	54900	57100	55500	1290	16800	5000	43910	100	1	25800000	14138	9.67	0.61	12	0.45	5665.00	89286.00	71600	20230629	-23.46	51800	20230103	5.79	58100	-5.68	20240102	54600	0.37	20240105	71600	-23.46	20230629	52900	3.59	20230314	0.41	N	004000	5000	1290 억		5508404	N	N	224	N	00	N
87	20240105	150149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54700	-1600	5	-2.84	5598859100	101164	144.13	56300	56400	54600	73100	39500	56300	55344.29	21.35	-3097	-23273	58100	57200	56500	55600	54900	57100	55500	1290	16800	5000	43910	100	1	25800000	14113	9.66	0.61	12	0.39	5665.00	89286.00	71600	20230629	-23.60	51800	20230103	5.60	58100	-5.85	20240102	54600	0.18	20240105	71600	-23.60	20230629	52900	3.40	20230314	0.41	N	004000	5000	1290 억		5508404	N	N	345	N	00	N
88	20240105	140149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55500	-800	5	-1.42	2977207900	53434	76.13	56300	56400	55500	73100	39500	56300	55717.37	21.35	-3097	-17655	58100	57200	56500	55600	54900	57100	55500	1290	16800	5000	43910	100	1	25800000	14319	9.80	0.62	12	0.21	5665.00	89286.00	71600	20230629	-22.49	51800	20230103	7.14	58100	-4.48	20240102	55500	0.00	20240105	71600	-22.49	20230629	52900	4.91	20230314	0.41	N	004000	5000	1290 억		5508404	N	N	345	N	00	N
89	20240105	130150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55700	-600	5	-1.07	2387725900	42824	61.01	56300	56400	55600	73100	39500	56300	55756.60	21.35	-3097	-13635	58100	57200	56500	55600	54900	57100	55500	1290	16800	5000	43910	100	1	25800000	14371	9.83	0.62	12	0.17	5665.00	89286.00	71600	20230629	-22.21	51800	20230103	7.53	58100	-4.13	20240102	55600	0.18	20240105	71600	-22.21	20230629	52900	5.29	20230314	0.41	N	004000	5000	1290 억		5508404	N	N	345	N	00	N
90	20240105	120149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55700	-600	5	-1.07	1940072500	34787	49.56	56300	56400	55600	73100	39500	56300	55769.89	21.35	-3097	-12044	58100	57200	56500	55600	54900	57100	55500	1290	16800	5000	43910	100	1	25800000	14371	9.83	0.62	12	0.13	5665.00	89286.00	71600	20230629	-22.21	51800	20230103	7.53	58100	-4.13	20240102	55600	0.18	20240105	71600	-22.21	20230629	52900	5.29	20230314	0.41	N	004000	5000	1290 억		5508404	N	N	345	N	00	N
91	20240105	110148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55800	-500	5	-0.89	1554993400	27871	39.71	56300	56400	55600	73100	39500	56300	55792.34	21.35	-3097	-10679	58100	57200	56500	55600	54900	57100	55500	1290	16800	5000	43910	100	1	25800000	14396	9.85	0.62	12	0.11	5665.00	89286.00	71600	20230629	-22.07	51800	20230103	7.72	58100	-3.96	20240102	55600	0.36	20240105	71600	-22.07	20230629	52900	5.48	20230314	0.41	N	004000	5000	1290 억		5508404	N	N	345	N	00	N
92	20240105	100149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55800	-500	5	-0.89	1036668400	18576	26.47	56300	56400	55600	73100	39500	56300	55806.60	21.35	-3097	-8343	58100	57200	56500	55600	54900	57100	55500	1290	16800	5000	43910	100	1	25800000	14396	9.85	0.62	12	0.07	5665.00	89286.00	71600	20230629	-22.07	51800	20230103	7.72	58100	-3.96	20240102	55600	0.36	20240105	71600	-22.07	20230629	52900	5.48	20230314	0.41	N	004000	5000	1290 억		5508404	N	N	345	N	00	N
93	20240105	090149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56200	-100	5	-0.18	72834300	1297	1.85	56300	56400	55800	73100	39500	56300	56154.86	21.35	-3097	-836	58100	57200	56500	55600	54900	57100	55500	1290	16800	5000	43910	100	1	25800000	14500	9.92	0.63	12	0.01	5665.00	89286.00	71600	20230629	-21.51	51800	20230103	8.49	58100	-3.27	20240102	55800	0.72	20240105	71600	-21.51	20230629	52900	6.24	20230314	0.41	N	004000	5000	1290 억		5508404	N	N	345	N	00	N
94	20240104	160148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56300	-200	5	-0.35	3962283300	70019	103.32	56300	57400	55800	73400	39600	56500	56589.72	21.34	1494	881	57366	56932	56366	55932	55366	57000	56000	1290	16900	5000	44070	100	1	25800000	14525	9.94	0.63	12	0.27	5665.00	89286.00	71600	20230629	-21.37	51800	20230103	8.69	58100	-3.10	20240102	55800	0.90	20240104	71600	-21.37	20230629	52000	8.27	20230104	0.40	N	004000	5000	1290 억		5504800	N	N	345	N	00	N
95	20240104	150149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56500	0	3	0.00	3564254600	62963	92.91	56300	57400	55800	73400	39600	56500	56608.72	21.34	1494	2455	57366	56932	56366	55932	55366	57000	56000	1290	16900	5000	44070	100	1	25800000	14577	9.97	0.63	12	0.24	5665.00	89286.00	71600	20230629	-21.09	51800	20230103	9.07	58100	-2.75	20240102	55800	1.25	20240104	71600	-21.09	20230629	52000	8.65	20230104	0.40	N	004000	5000	1290 억		5504800	N	N	938	N	00	N
96	20240104	140150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56500	0	3	0.00	2909312100	51391	75.83	56300	57400	55800	73400	39600	56500	56611.32	21.34	1494	2481	57366	56932	56366	55932	55366	57000	56000	1290	16900	5000	44070	100	1	25800000	14577	9.97	0.63	12	0.20	5665.00	89286.00	71600	20230629	-21.09	51800	20230103	9.07	58100	-2.75	20240102	55800	1.25	20240104	71600	-21.09	20230629	52000	8.65	20230104	0.40	N	004000	5000	1290 억		5504800	N	N	938	N	00	N
97	20240104	130149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56500	0	3	0.00	2372946900	41905	61.84	56300	57400	55800	73400	39600	56500	56626.82	21.34	1494	1238	57366	56932	56366	55932	55366	57000	56000	1290	16900	5000	44070	100	1	25800000	14577	9.97	0.63	12	0.16	5665.00	89286.00	71600	20230629	-21.09	51800	20230103	9.07	58100	-2.75	20240102	55800	1.25	20240104	71600	-21.09	20230629	52000	8.65	20230104	0.40	N	004000	5000	1290 억		5504800	N	N	938	N	00	N
98	20240104	120149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56500	0	3	0.00	1855134700	32745	48.32	56300	57400	55800	73400	39600	56500	56653.98	21.34	1494	97	57366	56932	56366	55932	55366	57000	56000	1290	16900	5000	44070	100	1	25800000	14577	9.97	0.63	12	0.13	5665.00	89286.00	71600	20230629	-21.09	51800	20230103	9.07	58100	-2.75	20240102	55800	1.25	20240104	71600	-21.09	20230629	52000	8.65	20230104	0.40	N	004000	5000	1290 억		5504800	N	N	938	N	00	N
99	20240104	110148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56500	0	3	0.00	1357303500	23932	35.31	56300	57400	55800	73400	39600	56500	56715.01	21.34	1494	-647	57366	56932	56366	55932	55366	57000	56000	1290	16900	5000	44070	100	1	25800000	14577	9.97	0.63	12	0.09	5665.00	89286.00	71600	20230629	-21.09	51800	20230103	9.07	58100	-2.75	20240102	55800	1.25	20240104	71600	-21.09	20230629	52000	8.65	20230104	0.40	N	004000	5000	1290 억		5504800	N	N	938	N	00	N
100	20240104	100148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57200	700	2	1.24	933122800	16475	24.31	56300	57400	55800	73400	39600	56500	56638.71	21.34	1494	155	57366	56932	56366	55932	55366	57000	56000	1290	16900	5000	44070	100	1	25800000	14758	10.10	0.64	12	0.06	5665.00	89286.00	71600	20230629	-20.11	51800	20230103	10.42	58100	-1.55	20240102	55800	2.51	20240104	71600	-20.11	20230629	52000	10.00	20230104	0.40	N	004000	5000	1290 억		5504800	N	N	938	N	00	N
101	20240104	090149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56200	-300	5	-0.53	146413700	2609	3.85	56300	56300	55800	73400	39600	56500	56118.70	21.34	1494	-1846	57366	56932	56366	55932	55366	57000	56000	1290	16900	5000	44070	100	1	25800000	14500	9.92	0.63	12	0.01	5665.00	89286.00	71600	20230629	-21.51	51800	20230103	8.49	58100	-3.27	20240102	55800	0.72	20240104	71600	-21.51	20230629	52000	8.08	20230104	0.40	N	004000	5000	1290 억		5504800	N	N	938	N	00	N
102	20240103	160148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56500	-100	5	-0.18	3809447600	67640	63.86	56500	56800	55800	73500	39700	56600	56319.30	21.25	2450	-9133	58666	57632	57066	56032	55466	57350	55750	1290	16900	5000	44140	100	1	25800000	14577	9.97	0.63	12	0.26	5665.00	89286.00	71600	20230629	-21.09	51800	20230103	9.07	58100	-2.75	20240102	55800	1.25	20240103	71600	-21.09	20230629	51800	9.07	20230103	0.37	N	004000	5000	1290 억		5481679	N	N	938	N	00	N
103	20240103	150148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56600	0	3	0.00	3331237000	59184	55.88	56500	56800	55800	73500	39700	56600	56286.11	21.25	2450	-7223	58666	57632	57066	56032	55466	57350	55750	1290	16900	5000	44140	100	1	25800000	14603	9.99	0.63	12	0.23	5665.00	89286.00	71600	20230629	-20.95	51800	20230103	9.27	58100	-2.58	20240102	55800	1.43	20240103	71600	-20.95	20230629	51800	9.27	20230103	0.37	N	004000	5000	1290 억		5481679	N	N	2366	N	00	N
104	20240103	140148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56300	-300	5	-0.53	2742181200	48765	46.04	56500	56800	55800	73500	39700	56600	56232.57	21.25	2450	-4754	58666	57632	57066	56032	55466	57350	55750	1290	16900	5000	44140	100	1	25800000	14525	9.94	0.63	12	0.19	5665.00	89286.00	71600	20230629	-21.37	51800	20230103	8.69	58100	-3.10	20240102	55800	0.90	20240103	71600	-21.37	20230629	51800	8.69	20230103	0.37	N	004000	5000	1290 억		5481679	N	N	2366	N	00	N
105	20240103	130148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56300	-300	5	-0.53	2295917100	40839	38.56	56500	56800	55800	73500	39700	56600	56218.74	21.25	2450	-3479	58666	57632	57066	56032	55466	57350	55750	1290	16900	5000	44140	100	1	25800000	14525	9.94	0.63	12	0.16	5665.00	89286.00	71600	20230629	-21.37	51800	20230103	8.69	58100	-3.10	20240102	55800	0.90	20240103	71600	-21.37	20230629	51800	8.69	20230103	0.37	N	004000	5000	1290 억		5481679	N	N	2366	N	00	N
106	20240103	120150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56300	-300	5	-0.53	1944454800	34590	32.66	56500	56800	55800	73500	39700	56600	56214.36	21.25	2450	-4107	58666	57632	57066	56032	55466	57350	55750	1290	16900	5000	44140	100	1	25800000	14525	9.94	0.63	12	0.13	5665.00	89286.00	71600	20230629	-21.37	51800	20230103	8.69	58100	-3.10	20240102	55800	0.90	20240103	71600	-21.37	20230629	51800	8.69	20230103	0.37	N	004000	5000	1290 억		5481679	N	N	2366	N	00	N
107	20240103	110149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56100	-500	5	-0.88	1511058900	26885	25.38	56500	56800	55800	73500	39700	56600	56204.53	21.25	2450	-4928	58666	57632	57066	56032	55466	57350	55750	1290	16900	5000	44140	100	1	25800000	14474	9.90	0.63	12	0.10	5665.00	89286.00	71600	20230629	-21.65	51800	20230103	8.30	58100	-3.44	20240102	55800	0.54	20240103	71600	-21.65	20230629	51800	8.30	20230103	0.37	N	004000	5000	1290 억		5481679	N	N	2366	N	00	N
108	20240103	100148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56300	-300	5	-0.53	646216600	11454	10.81	56500	56800	56000	73500	39700	56600	56418.42	21.25	2450	-2755	58666	57632	57066	56032	55466	57350	55750	1290	16900	5000	44140	100	1	25800000	14525	9.94	0.63	12	0.04	5665.00	89286.00	71600	20230629	-21.37	51800	20230103	8.69	58100	-3.10	20240102	56000	0.54	20240103	71600	-21.37	20230629	51800	8.69	20230103	0.37	N	004000	5000	1290 억		5481679	N	N	2366	N	00	N
109	20240103	090149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56000	-600	5	-1.06	94640500	1680	1.59	56500	56500	56000	73500	39700	56600	56333.63	21.25	2450	-863	58666	57632	57066	56032	55466	57350	55750	1290	16900	5000	44140	100	1	25800000	14448	9.89	0.63	12	0.01	5665.00	89286.00	71600	20230629	-21.79	51800	20230103	8.11	58100	-3.61	20240102	56000	0.00	20240103	71600	-21.79	20230629	51800	8.11	20230103	0.37	N	004000	5000	1290 억		5481679	N	N	2366	N	00	N
110	20240102	160148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56600	-1400	5	-2.41	6025275000	105668	99.82	57900	58100	56500	75400	40600	58000	57020.79	21.19	2450	3144	59066	58532	58066	57532	57066	58300	57300	1290	17400	5000	45240	100	1	25800000	14603	9.99	0.63	12	0.41	5665.00	89286.00	71600	20230629	-20.95	51800	20230103	9.27	58100	-2.58	20240102	56500	0.18	20240102	71600	-20.95	20230629	51800	9.27	20230103	0.23	N	004000	5000	1290 억		5468127	N	N	2366	N	00	N
111	20240102	150148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56700	-1300	5	-2.24	5207595300	91224	86.18	57900	58100	56600	75400	40600	58000	57085.76	21.19	2450	2461	59066	58532	58066	57532	57066	58300	57300	1290	17400	5000	45240	100	1	25800000	14629	10.01	0.64	12	0.35	5665.00	89286.00	71600	20230629	-20.81	51800	20230103	9.46	58100	-2.41	20240102	56600	0.18	20240102	71600	-20.81	20230629	51800	9.46	20230103	0.23	N	004000	5000	1290 억		5468127	N	N	315	N	00	N
112	20240102	140148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56900	-1100	5	-1.90	3324883700	58065	54.85	57900	58100	56700	75400	40600	58000	57261.36	21.19	2450	-7279	59066	58532	58066	57532	57066	58300	57300	1290	17400	5000	45240	100	1	25800000	14680	10.04	0.64	12	0.23	5665.00	89286.00	71600	20230629	-20.53	51800	20230103	9.85	58100	-2.07	20240102	56700	0.35	20240102	71600	-20.53	20230629	51800	9.85	20230103	0.23	N	004000	5000	1290 억		5468127	N	N	315	N	00	N
113	20240102	130148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56800	-1200	5	-2.07	2710649400	47268	44.65	57900	58100	56700	75400	40600	58000	57346.34	21.19	2450	-7972	59066	58532	58066	57532	57066	58300	57300	1290	17400	5000	45240	100	1	25800000	14654	10.03	0.64	12	0.18	5665.00	89286.00	71600	20230629	-20.67	51800	20230103	9.65	58100	-2.24	20240102	56700	0.18	20240102	71600	-20.67	20230629	51800	9.65	20230103	0.23	N	004000	5000	1290 억		5468127	N	N	315	N	00	N
114	20240102	120148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57300	-700	5	-1.21	1614747000	28036	26.49	57900	58100	57200	75400	40600	58000	57595.43	21.19	2450	-3577	59066	58532	58066	57532	57066	58300	57300	1290	17400	5000	45240	100	1	25800000	14783	10.11	0.64	12	0.11	5665.00	89286.00	71600	20230629	-19.97	51800	20230103	10.62	58100	-1.38	20240102	57200	0.17	20240102	71600	-19.97	20230629	51800	10.62	20230103	0.23	N	004000	5000	1290 억		5468127	N	N	315	N	00	N
115	20240102	110148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57500	-500	5	-0.86	1024898000	17752	16.77	57900	58100	57400	75400	40600	58000	57734.17	21.19	2450	-2487	59066	58532	58066	57532	57066	58300	57300	1290	17400	5000	45240	100	1	25800000	14835	10.15	0.64	12	0.07	5665.00	89286.00	71600	20230629	-19.69	51800	20230103	11.00	58100	-1.03	20240102	57400	0.17	20240102	71600	-19.69	20230629	51800	11.00	20230103	0.23	N	004000	5000	1290 억		5468127	N	N	315	N	00	N
116	20240102	100147	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57800	-200	5	-0.34	65491300	1131	1.07	57900	58000	57800	75400	40600	58000	57905.32	21.19	2450	-518	59066	58532	58066	57532	57066	58300	57300	1290	17400	5000	45240	100	1	25800000	14912	10.20	0.65	12	0.00	5665.00	89286.00	71600	20230629	-19.27	51800	20230103	11.58	58000	-0.34	20240102	57800	0.00	20240102	71600	-19.27	20230629	51800	11.58	20230103	0.23	N	004000	5000	1290 억		5468127	N	N	315	N	00	N
117	20240102	090146	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58000	0	3	0.00	0	0	0.00	0	0	0	75400	40600	58000	0.00	21.19	2450	0	59066	58532	58066	57532	57066	58300	57300	1290	17400	5000	45240	100	1	25800000	14964	10.24	0.65	12	0.00	5665.00	89286.00	71600	20230629	-18.99	51800	20230103	11.97	0	0.00	0	0	0.00	0	71600	-18.99	20230629	51800	11.97	20230103	0.23	N	004000	5000	1290 억		5468127	N	N	315	N	00	N