KissMeData/282690/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	121108	57	100.00	KOSPI		화학	N	N	N	N		N	11700	0	3	0.00	46049690	3934	50.53	11730	11750	11670	15210	8190	11700	11705.56	2.98	0	-219	11820	11760	11700	11640	11580	11760	11640	69	3510	500	8650	10	1	13733015	1607	6.70	0.43	12	0.03	1747.00	27512.00	12400	20230508	-5.65	11130	20230907	5.12	12050	-2.90	20240105	11150	4.93	20240102	12400	-5.65	20230508	11130	5.12	20230907	0.29	N	282690	500	68 억		409635	N	N	14	N	00	N
3	20240123	111103	57	100.00	KOSPI		화학	N	N	N	N		N	11710	10	2	0.09	23291640	1987	25.52	11730	11750	11670	15210	8190	11700	11722.01	2.98	0	-280	11820	11760	11700	11640	11580	11760	11640	69	3510	500	8650	10	1	13733015	1608	6.70	0.43	12	0.01	1747.00	27512.00	12400	20230508	-5.56	11130	20230907	5.21	12050	-2.82	20240105	11150	5.02	20240102	12400	-5.56	20230508	11130	5.21	20230907	0.29	N	282690	500	68 억		409635	N	N	14	N	00	N
4	20240123	101104	57	100.00	KOSPI		화학	N	N	N	N		N	11740	40	2	0.34	9183210	783	10.06	11730	11740	11670	15210	8190	11700	11728.24	2.98	0	-82	11820	11760	11700	11640	11580	11760	11640	69	3510	500	8650	10	1	13733015	1612	6.72	0.43	12	0.01	1747.00	27512.00	12400	20230508	-5.32	11130	20230907	5.48	12050	-2.57	20240105	11150	5.29	20240102	12400	-5.32	20230508	11130	5.48	20230907	0.29	N	282690	500	68 억		409635	N	N	14	N	00	N
5	20240123	091104	57	100.00	KOSPI		화학	N	N	N	N		N	11720	20	2	0.17	817130	70	0.90	11730	11730	11670	15210	8190	11700	11673.29	2.98	0	0	11820	11760	11700	11640	11580	11760	11640	69	3510	500	8650	10	1	13733015	1610	6.71	0.43	12	0.00	1747.00	27512.00	12400	20230508	-5.48	11130	20230907	5.30	12050	-2.74	20240105	11150	5.11	20240102	12400	-5.48	20230508	11130	5.30	20230907	0.29	N	282690	500	68 억		409635	N	N	14	N	00	N
6	20240119	161056	57	100.00	KOSPI		화학	N	N	N	N		N	11700	150	2	1.30	124235640	10662	158.35	11600	11700	11590	15010	8090	11550	11652.18	3.00	0	1322	11656	11602	11566	11512	11476	11630	11540	69	3460	500	8540	10	1	13733015	1607	6.70	0.43	12	0.08	1747.00	27512.00	12400	20230508	-5.65	11130	20230907	5.12	12050	-2.90	20240105	11150	4.93	20240102	12400	-5.65	20230508	11130	5.12	20230907	0.29	N	282690	500	68 억		411426	N	N	15	N	00	N
7	20240119	151059	57	100.00	KOSPI		화학	N	N	N	N		N	11610	60	2	0.52	120438110	10336	153.51	11600	11700	11590	15010	8090	11550	11652.29	3.00	0	1065	11656	11602	11566	11512	11476	11630	11540	69	3460	500	8540	10	1	13733015	1594	6.65	0.42	12	0.08	1747.00	27512.00	12400	20230508	-6.37	11130	20230907	4.31	12050	-3.65	20240105	11150	4.13	20240102	12400	-6.37	20230508	11130	4.31	20230907	0.29	N	282690	500	68 억		411426	N	N	14	N	00	N
8	20240119	141057	57	100.00	KOSPI		화학	N	N	N	N		N	11700	150	2	1.30	103443530	8875	131.81	11600	11700	11590	15010	8090	11550	11655.61	3.00	0	787	11656	11602	11566	11512	11476	11630	11540	69	3460	500	8540	10	1	13733015	1607	6.70	0.43	12	0.06	1747.00	27512.00	12400	20230508	-5.65	11130	20230907	5.12	12050	-2.90	20240105	11150	4.93	20240102	12400	-5.65	20230508	11130	5.12	20230907	0.29	N	282690	500	68 억		411426	N	N	14	N	00	N
9	20240119	131058	57	100.00	KOSPI		화학	N	N	N	N		N	11680	130	2	1.13	95812220	8222	122.11	11600	11700	11590	15010	8090	11550	11653.15	3.00	0	594	11656	11602	11566	11512	11476	11630	11540	69	3460	500	8540	10	1	13733015	1604	6.69	0.42	12	0.06	1747.00	27512.00	12400	20230508	-5.81	11130	20230907	4.94	12050	-3.07	20240105	11150	4.75	20240102	12400	-5.81	20230508	11130	4.94	20230907	0.29	N	282690	500	68 억		411426	N	N	14	N	00	N
10	20240119	121102	57	100.00	KOSPI		화학	N	N	N	N		N	11630	80	2	0.69	71649460	6151	91.36	11600	11700	11590	15010	8090	11550	11648.42	3.00	0	121	11656	11602	11566	11512	11476	11630	11540	69	3460	500	8540	10	1	13733015	1597	6.66	0.42	12	0.04	1747.00	27512.00	12400	20230508	-6.21	11130	20230907	4.49	12050	-3.49	20240105	11150	4.30	20240102	12400	-6.21	20230508	11130	4.49	20230907	0.29	N	282690	500	68 억		411426	N	N	14	N	00	N
11	20240119	111101	57	100.00	KOSPI		화학	N	N	N	N		N	11670	120	2	1.04	28212170	2427	36.05	11600	11670	11590	15010	8090	11550	11624.30	3.00	0	424	11656	11602	11566	11512	11476	11630	11540	69	3460	500	8540	10	1	13733015	1603	6.68	0.42	12	0.02	1747.00	27512.00	12400	20230508	-5.89	11130	20230907	4.85	12050	-3.15	20240105	11150	4.66	20240102	12400	-5.89	20230508	11130	4.85	20230907	0.29	N	282690	500	68 억		411426	N	N	14	N	00	N
12	20240119	101105	57	100.00	KOSPI		화학	N	N	N	N		N	11660	110	2	0.95	24516260	2110	31.34	11600	11660	11590	15010	8090	11550	11619.08	3.00	0	468	11656	11602	11566	11512	11476	11630	11540	69	3460	500	8540	10	1	13733015	1601	6.67	0.42	12	0.02	1747.00	27512.00	12400	20230508	-5.97	11130	20230907	4.76	12050	-3.24	20240105	11150	4.57	20240102	12400	-5.97	20230508	11130	4.76	20230907	0.29	N	282690	500	68 억		411426	N	N	14	N	00	N
13	20240119	091058	57	100.00	KOSPI		화학	N	N	N	N		N	11610	60	2	0.52	13130700	1132	16.81	11600	11610	11590	15010	8090	11550	11599.56	3.00	0	503	11656	11602	11566	11512	11476	11630	11540	69	3460	500	8540	10	1	13733015	1594	6.65	0.42	12	0.01	1747.00	27512.00	12400	20230508	-6.37	11130	20230907	4.31	12050	-3.65	20240105	11150	4.13	20240102	12400	-6.37	20230508	11130	4.31	20230907	0.29	N	282690	500	68 억		411426	N	N	14	N	00	N
14	20240118	161056	57	100.00	KOSPI		화학	N	N	N	N		N	11550	50	2	0.43	77857830	6733	40.78	11540	11620	11530	14950	8050	11500	11563.62	2.99	0	840	11673	11586	11523	11436	11373	11555	11405	69	3450	500	8510	10	1	13733015	1586	6.61	0.42	12	0.05	1747.00	27512.00	12400	20230508	-6.85	11130	20230907	3.77	12050	-4.15	20240105	11150	3.59	20240102	12400	-6.85	20230508	11130	3.77	20230907	0.29	N	282690	500	68 억		410568	N	N	14	N	00	N
15	20240118	151056	57	100.00	KOSPI		화학	N	N	N	N		N	11560	60	2	0.52	74576230	6449	39.06	11540	11620	11530	14950	8050	11500	11564.00	2.99	0	682	11673	11586	11523	11436	11373	11555	11405	69	3450	500	8510	10	1	13733015	1588	6.62	0.42	12	0.05	1747.00	27512.00	12400	20230508	-6.77	11130	20230907	3.86	12050	-4.07	20240105	11150	3.68	20240102	12400	-6.77	20230508	11130	3.86	20230907	0.29	N	282690	500	68 억		410568	N	N	20	N	00	N
16	20240118	141057	57	100.00	KOSPI		화학	N	N	N	N		N	11590	90	2	0.78	42848840	3704	22.44	11540	11620	11530	14950	8050	11500	11568.26	2.99	0	298	11673	11586	11523	11436	11373	11555	11405	69	3450	500	8510	10	1	13733015	1592	6.63	0.42	12	0.03	1747.00	27512.00	12400	20230508	-6.53	11130	20230907	4.13	12050	-3.82	20240105	11150	3.95	20240102	12400	-6.53	20230508	11130	4.13	20230907	0.29	N	282690	500	68 억		410568	N	N	20	N	00	N
17	20240118	131054	57	100.00	KOSPI		화학	N	N	N	N		N	11580	80	2	0.70	38197140	3302	20.00	11540	11620	11530	14950	8050	11500	11567.88	2.99	0	289	11673	11586	11523	11436	11373	11555	11405	69	3450	500	8510	10	1	13733015	1590	6.63	0.42	12	0.02	1747.00	27512.00	12400	20230508	-6.61	11130	20230907	4.04	12050	-3.90	20240105	11150	3.86	20240102	12400	-6.61	20230508	11130	4.04	20230907	0.29	N	282690	500	68 억		410568	N	N	20	N	00	N
18	20240118	121058	57	100.00	KOSPI		화학	N	N	N	N		N	11550	50	2	0.43	34112670	2949	17.86	11540	11620	11530	14950	8050	11500	11567.54	2.99	0	92	11673	11586	11523	11436	11373	11555	11405	69	3450	500	8510	10	1	13733015	1586	6.61	0.42	12	0.02	1747.00	27512.00	12400	20230508	-6.85	11130	20230907	3.77	12050	-4.15	20240105	11150	3.59	20240102	12400	-6.85	20230508	11130	3.77	20230907	0.29	N	282690	500	68 억		410568	N	N	20	N	00	N
19	20240118	111057	57	100.00	KOSPI		화학	N	N	N	N		N	11550	50	2	0.43	30820240	2664	16.14	11540	11620	11530	14950	8050	11500	11569.16	2.99	0	-48	11673	11586	11523	11436	11373	11555	11405	69	3450	500	8510	10	1	13733015	1586	6.61	0.42	12	0.02	1747.00	27512.00	12400	20230508	-6.85	11130	20230907	3.77	12050	-4.15	20240105	11150	3.59	20240102	12400	-6.85	20230508	11130	3.77	20230907	0.29	N	282690	500	68 억		410568	N	N	20	N	00	N
20	20240118	101053	57	100.00	KOSPI		화학	N	N	N	N		N	11600	100	2	0.87	19224650	1661	10.06	11540	11620	11530	14950	8050	11500	11574.14	2.99	0	-46	11673	11586	11523	11436	11373	11555	11405	69	3450	500	8510	10	1	13733015	1593	6.64	0.42	12	0.01	1747.00	27512.00	12400	20230508	-6.45	11130	20230907	4.22	12050	-3.73	20240105	11150	4.04	20240102	12400	-6.45	20230508	11130	4.22	20230907	0.29	N	282690	500	68 억		410568	N	N	20	N	00	N
21	20240118	091055	57	100.00	KOSPI		화학	N	N	N	N		N	11550	50	2	0.43	7894190	684	4.14	11540	11550	11530	14950	8050	11500	11541.21	2.99	0	-6	11673	11586	11523	11436	11373	11555	11405	69	3450	500	8510	10	1	13733015	1586	6.61	0.42	12	0.00	1747.00	27512.00	12400	20230508	-6.85	11130	20230907	3.77	12050	-4.15	20240105	11150	3.59	20240102	12400	-6.85	20230508	11130	3.77	20230907	0.29	N	282690	500	68 억		410568	N	N	20	N	00	N
22	20240117	161052	57	100.00	KOSPI		화학	N	N	N	N		N	11500	-130	5	-1.12	190405820	16508	218.97	11530	11610	11460	15110	8150	11630	11534.36	2.98	0	1446	11696	11662	11616	11582	11536	11670	11590	69	3480	500	8600	10	1	13733015	1579	6.58	0.42	12	0.12	1747.00	27512.00	12400	20230508	-7.26	11130	20230907	3.32	12050	-4.56	20240105	11150	3.14	20240102	12400	-7.26	20230508	11130	3.32	20230907	0.29	N	282690	500	68 억		409178	N	N	20	N	00	N
23	20240117	151055	57	100.00	KOSPI		화학	N	N	N	N		N	11500	-130	5	-1.12	179860030	15591	206.80	11530	11610	11460	15110	8150	11630	11536.14	2.98	0	1411	11696	11662	11616	11582	11536	11670	11590	69	3480	500	8600	10	1	13733015	1579	6.58	0.42	12	0.11	1747.00	27512.00	12400	20230508	-7.26	11130	20230907	3.32	12050	-4.56	20240105	11150	3.14	20240102	12400	-7.26	20230508	11130	3.32	20230907	0.29	N	282690	500	68 억		409178	N	N	14	N	00	N
24	20240117	141052	57	100.00	KOSPI		화학	N	N	N	N		N	11540	-90	5	-0.77	153492050	13300	176.42	11530	11610	11460	15110	8150	11630	11540.76	2.98	0	1098	11696	11662	11616	11582	11536	11670	11590	69	3480	500	8600	10	1	13733015	1585	6.61	0.42	12	0.10	1747.00	27512.00	12400	20230508	-6.94	11130	20230907	3.68	12050	-4.23	20240105	11150	3.50	20240102	12400	-6.94	20230508	11130	3.68	20230907	0.29	N	282690	500	68 억		409178	N	N	14	N	00	N
25	20240117	131052	57	100.00	KOSPI		화학	N	N	N	N		N	11530	-100	5	-0.86	141915530	12295	163.09	11530	11610	11460	15110	8150	11630	11542.54	2.98	0	1099	11696	11662	11616	11582	11536	11670	11590	69	3480	500	8600	10	1	13733015	1583	6.60	0.42	12	0.09	1747.00	27512.00	12400	20230508	-7.02	11130	20230907	3.59	12050	-4.32	20240105	11150	3.41	20240102	12400	-7.02	20230508	11130	3.59	20230907	0.29	N	282690	500	68 억		409178	N	N	14	N	00	N
26	20240117	121054	57	100.00	KOSPI		화학	N	N	N	N		N	11570	-60	5	-0.52	66562450	5751	76.28	11530	11610	11530	15110	8150	11630	11574.07	2.98	0	553	11696	11662	11616	11582	11536	11670	11590	69	3480	500	8600	10	1	13733015	1589	6.62	0.42	12	0.04	1747.00	27512.00	12400	20230508	-6.69	11130	20230907	3.95	12050	-3.98	20240105	11150	3.77	20240102	12400	-6.69	20230508	11130	3.95	20230907	0.29	N	282690	500	68 억		409178	N	N	14	N	00	N
27	20240117	111056	57	100.00	KOSPI		화학	N	N	N	N		N	11560	-70	5	-0.60	53311730	4604	61.07	11530	11610	11530	15110	8150	11630	11579.44	2.98	0	572	11696	11662	11616	11582	11536	11670	11590	69	3480	500	8600	10	1	13733015	1588	6.62	0.42	12	0.03	1747.00	27512.00	12400	20230508	-6.77	11130	20230907	3.86	12050	-4.07	20240105	11150	3.68	20240102	12400	-6.77	20230508	11130	3.86	20230907	0.29	N	282690	500	68 억		409178	N	N	14	N	00	N
28	20240117	101052	57	100.00	KOSPI		화학	N	N	N	N		N	11580	-50	5	-0.43	33491590	2891	38.35	11530	11610	11530	15110	8150	11630	11584.78	2.98	0	404	11696	11662	11616	11582	11536	11670	11590	69	3480	500	8600	10	1	13733015	1590	6.63	0.42	12	0.02	1747.00	27512.00	12400	20230508	-6.61	11130	20230907	4.04	12050	-3.90	20240105	11150	3.86	20240102	12400	-6.61	20230508	11130	4.04	20230907	0.29	N	282690	500	68 억		409178	N	N	14	N	00	N
29	20240117	091055	57	100.00	KOSPI		화학	N	N	N	N		N	11590	-40	5	-0.34	5252960	455	6.04	11530	11590	11530	15110	8150	11630	11544.97	2.98	0	174	11696	11662	11616	11582	11536	11670	11590	69	3480	500	8600	10	1	13733015	1592	6.63	0.42	12	0.00	1747.00	27512.00	12400	20230508	-6.53	11130	20230907	4.13	12050	-3.82	20240105	11150	3.95	20240102	12400	-6.53	20230508	11130	4.13	20230907	0.29	N	282690	500	68 억		409178	N	N	14	N	00	N
30	20240116	161050	57	100.00	KOSPI		화학	N	N	N	N		N	11630	0	3	0.00	87515920	7539	30.82	11630	11650	11570	15110	8150	11630	11608.43	2.97	0	980	11876	11752	11636	11512	11396	11695	11455	69	3480	500	8600	10	1	13733015	1597	6.66	0.42	12	0.05	1747.00	27512.00	12400	20230508	-6.21	11130	20230907	4.49	12050	-3.49	20240105	11150	4.30	20240102	12400	-6.21	20230508	11130	4.49	20230907	0.30	N	282690	500	68 억		408228	N	N	14	N	00	N
31	20240116	151048	57	100.00	KOSPI		화학	N	N	N	N		N	11620	-10	5	-0.09	85306670	7349	30.04	11630	11650	11570	15110	8150	11630	11607.93	2.97	0	968	11876	11752	11636	11512	11396	11695	11455	69	3480	500	8600	10	1	13733015	1596	6.65	0.42	12	0.05	1747.00	27512.00	12400	20230508	-6.29	11130	20230907	4.40	12050	-3.57	20240105	11150	4.22	20240102	12400	-6.29	20230508	11130	4.40	20230907	0.30	N	282690	500	68 억		408228	N	N	20	N	00	N
32	20240116	141051	57	100.00	KOSPI		화학	N	N	N	N		N	11630	0	3	0.00	65450880	5641	23.06	11630	11650	11570	15110	8150	11630	11602.71	2.97	0	528	11876	11752	11636	11512	11396	11695	11455	69	3480	500	8600	10	1	13733015	1597	6.66	0.42	12	0.04	1747.00	27512.00	12400	20230508	-6.21	11130	20230907	4.49	12050	-3.49	20240105	11150	4.30	20240102	12400	-6.21	20230508	11130	4.49	20230907	0.30	N	282690	500	68 억		408228	N	N	20	N	00	N
33	20240116	131053	57	100.00	KOSPI		화학	N	N	N	N		N	11630	0	3	0.00	61231190	5278	21.57	11630	11650	11570	15110	8150	11630	11601.21	2.97	0	660	11876	11752	11636	11512	11396	11695	11455	69	3480	500	8600	10	1	13733015	1597	6.66	0.42	12	0.04	1747.00	27512.00	12400	20230508	-6.21	11130	20230907	4.49	12050	-3.49	20240105	11150	4.30	20240102	12400	-6.21	20230508	11130	4.49	20230907	0.30	N	282690	500	68 억		408228	N	N	20	N	00	N
34	20240116	121049	57	100.00	KOSPI		화학	N	N	N	N		N	11610	-20	5	-0.17	52450940	4523	18.49	11630	11650	11570	15110	8150	11630	11596.49	2.97	0	625	11876	11752	11636	11512	11396	11695	11455	69	3480	500	8600	10	1	13733015	1594	6.65	0.42	12	0.03	1747.00	27512.00	12400	20230508	-6.37	11130	20230907	4.31	12050	-3.65	20240105	11150	4.13	20240102	12400	-6.37	20230508	11130	4.31	20230907	0.30	N	282690	500	68 억		408228	N	N	20	N	00	N
35	20240116	111049	57	100.00	KOSPI		화학	N	N	N	N		N	11590	-40	5	-0.34	48405700	4174	17.06	11630	11650	11570	15110	8150	11630	11596.96	2.97	0	361	11876	11752	11636	11512	11396	11695	11455	69	3480	500	8600	10	1	13733015	1592	6.63	0.42	12	0.03	1747.00	27512.00	12400	20230508	-6.53	11130	20230907	4.13	12050	-3.82	20240105	11150	3.95	20240102	12400	-6.53	20230508	11130	4.13	20230907	0.30	N	282690	500	68 억		408228	N	N	20	N	00	N
36	20240116	101048	57	100.00	KOSPI		화학	N	N	N	N		N	11590	-40	5	-0.34	37003150	3190	13.04	11630	11650	11580	15110	8150	11630	11599.73	2.97	0	361	11876	11752	11636	11512	11396	11695	11455	69	3480	500	8600	10	1	13733015	1592	6.63	0.42	12	0.02	1747.00	27512.00	12400	20230508	-6.53	11130	20230907	4.13	12050	-3.82	20240105	11150	3.95	20240102	12400	-6.53	20230508	11130	4.13	20230907	0.30	N	282690	500	68 억		408228	N	N	20	N	00	N
37	20240116	091047	57	100.00	KOSPI		화학	N	N	N	N		N	11590	-40	5	-0.34	7945320	685	2.80	11630	11630	11580	15110	8150	11630	11599.01	2.97	0	69	11876	11752	11636	11512	11396	11695	11455	69	3480	500	8600	10	1	13733015	1592	6.63	0.42	12	0.00	1747.00	27512.00	12400	20230508	-6.53	11130	20230907	4.13	12050	-3.82	20240105	11150	3.95	20240102	12400	-6.53	20230508	11130	4.13	20230907	0.30	N	282690	500	68 억		408228	N	N	20	N	00	N
38	20240115	161047	57	100.00	KOSPI		화학	N	N	N	N		N	11630	-80	5	-0.68	284110500	24464	86.13	11720	11760	11520	15220	8200	11710	11600.42	2.94	0	4093	11950	11830	11730	11610	11510	11780	11560	69	3510	500	8660	10	1	13733015	1597	6.66	0.42	12	0.18	1747.00	27512.00	12400	20230508	-6.21	11130	20230907	4.49	12050	-3.49	20240105	11150	4.30	20240102	12400	-6.21	20230508	11130	4.49	20230907	0.31	N	282690	500	68 억		404301	N	N	20	N	00	N
39	20240115	151047	57	100.00	KOSPI		화학	N	N	N	N		N	11600	-110	5	-0.94	277240600	23873	84.05	11720	11760	11520	15220	8200	11710	11599.75	2.94	0	4103	11950	11830	11730	11610	11510	11780	11560	69	3510	500	8660	10	1	13733015	1593	6.64	0.42	12	0.17	1747.00	27512.00	12400	20230508	-6.45	11130	20230907	4.22	12050	-3.73	20240105	11150	4.04	20240102	12400	-6.45	20230508	11130	4.22	20230907	0.31	N	282690	500	68 억		404301	N	N	1	N	00	N
40	20240115	141047	57	100.00	KOSPI		화학	N	N	N	N		N	11630	-80	5	-0.68	257198090	22147	77.97	11720	11760	11520	15220	8200	11710	11598.64	2.94	0	4324	11950	11830	11730	11610	11510	11780	11560	69	3510	500	8660	10	1	13733015	1597	6.66	0.42	12	0.16	1747.00	27512.00	12400	20230508	-6.21	11130	20230907	4.49	12050	-3.49	20240105	11150	4.30	20240102	12400	-6.21	20230508	11130	4.49	20230907	0.31	N	282690	500	68 억		404301	N	N	1	N	00	N
41	20240115	131046	57	100.00	KOSPI		화학	N	N	N	N		N	11560	-150	5	-1.28	245418020	21132	74.40	11720	11760	11520	15220	8200	11710	11598.23	2.94	0	4353	11950	11830	11730	11610	11510	11780	11560	69	3510	500	8660	10	1	13733015	1588	6.62	0.42	12	0.15	1747.00	27512.00	12400	20230508	-6.77	11130	20230907	3.86	12050	-4.07	20240105	11150	3.68	20240102	12400	-6.77	20230508	11130	3.86	20230907	0.31	N	282690	500	68 억		404301	N	N	1	N	00	N
42	20240115	121046	57	100.00	KOSPI		화학	N	N	N	N		N	11590	-120	5	-1.02	200473230	17239	60.69	11720	11760	11520	15220	8200	11710	11612.67	2.94	0	2611	11950	11830	11730	11610	11510	11780	11560	69	3510	500	8660	10	1	13733015	1592	6.63	0.42	12	0.13	1747.00	27512.00	12400	20230508	-6.53	11130	20230907	4.13	12050	-3.82	20240105	11150	3.95	20240102	12400	-6.53	20230508	11130	4.13	20230907	0.31	N	282690	500	68 억		404301	N	N	1	N	00	N
43	20240115	111046	57	100.00	KOSPI		화학	N	N	N	N		N	11610	-100	5	-0.85	96132720	8225	28.96	11720	11760	11600	15220	8200	11710	11675.81	2.94	0	101	11950	11830	11730	11610	11510	11780	11560	69	3510	500	8660	10	1	13733015	1594	6.65	0.42	12	0.06	1747.00	27512.00	12400	20230508	-6.37	11130	20230907	4.31	12050	-3.65	20240105	11150	4.13	20240102	12400	-6.37	20230508	11130	4.31	20230907	0.31	N	282690	500	68 억		404301	N	N	1	N	00	N
44	20240115	101042	57	100.00	KOSPI		화학	N	N	N	N		N	11720	10	2	0.09	61903900	5285	18.61	11720	11760	11680	15220	8200	11710	11716.94	2.94	0	-57	11950	11830	11730	11610	11510	11780	11560	69	3510	500	8660	10	1	13733015	1610	6.71	0.43	12	0.04	1747.00	27512.00	12400	20230508	-5.48	11130	20230907	5.30	12050	-2.74	20240105	11150	5.11	20240102	12400	-5.48	20230508	11130	5.30	20230907	0.31	N	282690	500	68 억		404301	N	N	1	N	00	N
45	20240115	091044	57	100.00	KOSPI		화학	N	N	N	N		N	11700	-10	5	-0.09	34696620	2963	10.43	11720	11760	11700	15220	8200	11710	11708.23	2.94	0	-19	11950	11830	11730	11610	11510	11780	11560	69	3510	500	8660	10	1	13733015	1607	6.70	0.43	12	0.02	1747.00	27512.00	12400	20230508	-5.65	11130	20230907	5.12	12050	-2.90	20240105	11150	4.93	20240102	12400	-5.65	20230508	11130	5.12	20230907	0.31	N	282690	500	68 억		404301	N	N	1	N	00	N
46	20240112	161056	57	100.00	KOSPI		화학	N	N	N	N		N	11710	-120	5	-1.01	332602410	28404	299.84	11840	11850	11630	15370	8290	11830	11709.70	2.95	0	-227	11970	11900	11840	11770	11710	11870	11740	69	3540	500	8750	10	1	13733015	1608	6.70	0.43	12	0.21	1747.00	27512.00	12400	20230508	-5.56	11100	20230106	5.50	12050	-2.82	20240105	11150	5.02	20240102	12400	-5.56	20230508	11130	5.21	20230907	0.31	N	282690	500	68 억		405222	N	N	1	N	00	N
47	20240112	151043	57	100.00	KOSPI		화학	N	N	N	N		N	11650	-180	5	-1.52	327266180	27948	295.03	11840	11850	11630	15370	8290	11830	11709.82	2.95	0	-167	11970	11900	11840	11770	11710	11870	11740	69	3540	500	8750	10	1	13733015	1600	6.67	0.42	12	0.20	1747.00	27512.00	12400	20230508	-6.05	11100	20230106	4.95	12050	-3.32	20240105	11150	4.48	20240102	12400	-6.05	20230508	11130	4.67	20230907	0.31	N	282690	500	68 억		405222	N	N	25	N	00	N
48	20240112	141042	57	100.00	KOSPI		화학	N	N	N	N		N	11650	-180	5	-1.52	281682270	24036	253.73	11840	11850	11650	15370	8290	11830	11719.18	2.95	0	-434	11970	11900	11840	11770	11710	11870	11740	69	3540	500	8750	10	1	13733015	1600	6.67	0.42	12	0.18	1747.00	27512.00	12400	20230508	-6.05	11100	20230106	4.95	12050	-3.32	20240105	11150	4.48	20240102	12400	-6.05	20230508	11130	4.67	20230907	0.31	N	282690	500	68 억		405222	N	N	25	N	00	N
49	20240112	131038	57	100.00	KOSPI		화학	N	N	N	N		N	11670	-160	5	-1.35	228607450	19486	205.70	11840	11850	11650	15370	8290	11830	11731.88	2.95	0	-577	11970	11900	11840	11770	11710	11870	11740	69	3540	500	8750	10	1	13733015	1603	6.68	0.42	12	0.14	1747.00	27512.00	12400	20230508	-5.89	11100	20230106	5.14	12050	-3.15	20240105	11150	4.66	20240102	12400	-5.89	20230508	11130	4.85	20230907	0.31	N	282690	500	68 억		405222	N	N	25	N	00	N
50	20240112	121042	57	100.00	KOSPI		화학	N	N	N	N		N	11740	-90	5	-0.76	144224620	12275	129.58	11840	11850	11720	15370	8290	11830	11749.46	2.95	0	-223	11970	11900	11840	11770	11710	11870	11740	69	3540	500	8750	10	1	13733015	1612	6.72	0.43	12	0.09	1747.00	27512.00	12400	20230508	-5.32	11100	20230106	5.77	12050	-2.57	20240105	11150	5.29	20240102	12400	-5.32	20230508	11130	5.48	20230907	0.31	N	282690	500	68 억		405222	N	N	25	N	00	N
51	20240112	111038	57	100.00	KOSPI		화학	N	N	N	N		N	11730	-100	5	-0.85	135689430	11548	121.90	11840	11850	11720	15370	8290	11830	11750.04	2.95	0	-232	11970	11900	11840	11770	11710	11870	11740	69	3540	500	8750	10	1	13733015	1611	6.71	0.43	12	0.08	1747.00	27512.00	12400	20230508	-5.40	11100	20230106	5.68	12050	-2.66	20240105	11150	5.20	20240102	12400	-5.40	20230508	11130	5.39	20230907	0.31	N	282690	500	68 억		405222	N	N	25	N	00	N
52	20240112	101038	57	100.00	KOSPI		화학	N	N	N	N		N	11750	-80	5	-0.68	85064780	7234	76.36	11840	11850	11730	15370	8290	11830	11759.02	2.95	0	-276	11970	11900	11840	11770	11710	11870	11740	69	3540	500	8750	10	1	13733015	1614	6.73	0.43	12	0.05	1747.00	27512.00	12400	20230508	-5.24	11100	20230106	5.86	12050	-2.49	20240105	11150	5.38	20240102	12400	-5.24	20230508	11130	5.57	20230907	0.31	N	282690	500	68 억		405222	N	N	25	N	00	N
53	20240112	091041	57	100.00	KOSPI		화학	N	N	N	N		N	11800	-30	5	-0.25	2645100	224	2.36	11840	11840	11790	15370	8290	11830	11808.48	2.95	0	-194	11970	11900	11840	11770	11710	11870	11740	69	3540	500	8750	10	1	13733015	1620	6.75	0.43	12	0.00	1747.00	27512.00	12400	20230508	-4.84	11100	20230106	6.31	12050	-2.07	20240105	11150	5.83	20240102	12400	-4.84	20230508	11130	6.02	20230907	0.31	N	282690	500	68 억		405222	N	N	25	N	00	N
54	20240111	161032	57	100.00	KOSPI		화학	N	N	N	N		N	11830	-20	5	-0.17	112176880	9472	126.58	11880	11910	11780	15400	8300	11850	11843.00	2.95	0	-123	11990	11920	11880	11810	11770	11900	11790	69	3550	500	8760	10	1	13733015	1625	6.77	0.43	12	0.07	1747.00	27512.00	12400	20230508	-4.60	11100	20230105	6.58	12050	-1.83	20240105	11150	6.10	20240102	12400	-4.60	20230508	11130	6.29	20230907	0.31	N	282690	500	68 억		405368	N	N	25	N	00	N
55	20240111	151039	57	100.00	KOSPI		화학	N	N	N	N		N	11780	-70	5	-0.59	106583210	8998	120.25	11880	11910	11780	15400	8300	11850	11845.21	2.95	0	-123	11990	11920	11880	11810	11770	11900	11790	69	3550	500	8760	10	1	13733015	1618	6.74	0.43	12	0.07	1747.00	27512.00	12400	20230508	-5.00	11100	20230105	6.13	12050	-2.24	20240105	11150	5.65	20240102	12400	-5.00	20230508	11130	5.84	20230907	0.31	N	282690	500	68 억		405368	N	N	16	N	00	N
56	20240111	141036	57	100.00	KOSPI		화학	N	N	N	N		N	11810	-40	5	-0.34	81396540	6861	91.69	11880	11910	11810	15400	8300	11850	11863.66	2.95	0	-191	11990	11920	11880	11810	11770	11900	11790	69	3550	500	8760	10	1	13733015	1622	6.76	0.43	12	0.05	1747.00	27512.00	12400	20230508	-4.76	11100	20230105	6.40	12050	-1.99	20240105	11150	5.92	20240102	12400	-4.76	20230508	11130	6.11	20230907	0.31	N	282690	500	68 억		405368	N	N	16	N	00	N
57	20240111	131034	57	100.00	KOSPI		화학	N	N	N	N		N	11850	0	3	0.00	67328310	5672	75.80	11880	11910	11830	15400	8300	11850	11870.29	2.95	0	-168	11990	11920	11880	11810	11770	11900	11790	69	3550	500	8760	10	1	13733015	1627	6.78	0.43	12	0.04	1747.00	27512.00	12400	20230508	-4.44	11100	20230105	6.76	12050	-1.66	20240105	11150	6.28	20240102	12400	-4.44	20230508	11130	6.47	20230907	0.31	N	282690	500	68 억		405368	N	N	16	N	00	N
58	20240111	121035	57	100.00	KOSPI		화학	N	N	N	N		N	11850	0	3	0.00	66143560	5572	74.46	11880	11910	11830	15400	8300	11850	11870.70	2.95	0	-168	11990	11920	11880	11810	11770	11900	11790	69	3550	500	8760	10	1	13733015	1627	6.78	0.43	12	0.04	1747.00	27512.00	12400	20230508	-4.44	11100	20230105	6.76	12050	-1.66	20240105	11150	6.28	20240102	12400	-4.44	20230508	11130	6.47	20230907	0.31	N	282690	500	68 억		405368	N	N	16	N	00	N
59	20240111	111036	57	100.00	KOSPI		화학	N	N	N	N		N	11860	10	2	0.08	65492200	5517	73.73	11880	11910	11830	15400	8300	11850	11870.98	2.95	0	-175	11990	11920	11880	11810	11770	11900	11790	69	3550	500	8760	10	1	13733015	1629	6.79	0.43	12	0.04	1747.00	27512.00	12400	20230508	-4.35	11100	20230105	6.85	12050	-1.58	20240105	11150	6.37	20240102	12400	-4.35	20230508	11130	6.56	20230907	0.31	N	282690	500	68 억		405368	N	N	16	N	00	N
60	20240111	101035	57	100.00	KOSPI		화학	N	N	N	N		N	11850	0	3	0.00	46443620	3909	52.24	11880	11910	11850	15400	8300	11850	11881.20	2.95	0	-201	11990	11920	11880	11810	11770	11900	11790	69	3550	500	8760	10	1	13733015	1627	6.78	0.43	12	0.03	1747.00	27512.00	12400	20230508	-4.44	11100	20230105	6.76	12050	-1.66	20240105	11150	6.28	20240102	12400	-4.44	20230508	11130	6.47	20230907	0.31	N	282690	500	68 억		405368	N	N	16	N	00	N
61	20240111	091035	57	100.00	KOSPI		화학	N	N	N	N		N	11870	20	2	0.17	534940	45	0.60	11880	11890	11870	15400	8300	11850	11887.56	2.95	0	-33	11990	11920	11880	11810	11770	11900	11790	69	3550	500	8760	10	1	13733015	1630	6.79	0.43	12	0.00	1747.00	27512.00	12400	20230508	-4.27	11100	20230105	6.94	12050	-1.49	20240105	11150	6.46	20240102	12400	-4.27	20230508	11130	6.65	20230907	0.31	N	282690	500	68 억		405368	N	N	16	N	00	N
62	20240110	161031	57	100.00	KOSPI		화학	N	N	N	N		N	11850	-90	5	-0.75	89063760	7483	68.26	11940	11950	11840	15520	8360	11940	11902.15	2.95	0	-114	12013	11976	11903	11866	11793	11995	11885	69	3580	500	8830	10	1	13733015	1627	6.78	0.43	12	0.05	1747.00	27512.00	12400	20230508	-4.44	10850	20230104	9.22	12050	-1.66	20240105	11150	6.28	20240102	12400	-4.44	20230508	11130	6.47	20230907	0.32	N	282690	500	68 억		405465	N	N	16	N	00	N
63	20240110	151034	57	100.00	KOSPI		화학	N	N	N	N		N	11840	-100	5	-0.84	88400420	7427	67.75	11940	11950	11840	15520	8360	11940	11902.57	2.95	0	-114	12013	11976	11903	11866	11793	11995	11885	69	3580	500	8830	10	1	13733015	1626	6.78	0.43	12	0.05	1747.00	27512.00	12400	20230508	-4.52	10850	20230104	9.12	12050	-1.74	20240105	11150	6.19	20240102	12400	-4.52	20230508	11130	6.38	20230907	0.32	N	282690	500	68 억		405465	N	N	2	N	00	N
64	20240110	141035	57	100.00	KOSPI		화학	N	N	N	N		N	11880	-60	5	-0.50	69822550	5862	53.48	11940	11950	11880	15520	8360	11940	11911.05	2.95	0	-114	12013	11976	11903	11866	11793	11995	11885	69	3580	500	8830	10	1	13733015	1631	6.80	0.43	12	0.04	1747.00	27512.00	12400	20230508	-4.19	10850	20230104	9.49	12050	-1.41	20240105	11150	6.55	20240102	12400	-4.19	20230508	11130	6.74	20230907	0.32	N	282690	500	68 억		405465	N	N	2	N	00	N
65	20240110	131032	57	100.00	KOSPI		화학	N	N	N	N		N	11890	-50	5	-0.42	57415470	4818	43.95	11940	11950	11890	15520	8360	11940	11916.87	2.95	0	-114	12013	11976	11903	11866	11793	11995	11885	69	3580	500	8830	10	1	13733015	1633	6.81	0.43	12	0.04	1747.00	27512.00	12400	20230508	-4.11	10850	20230104	9.59	12050	-1.33	20240105	11150	6.64	20240102	12400	-4.11	20230508	11130	6.83	20230907	0.32	N	282690	500	68 억		405465	N	N	2	N	00	N
66	20240110	121034	57	100.00	KOSPI		화학	N	N	N	N		N	11900	-40	5	-0.34	51215530	4297	39.20	11940	11950	11890	15520	8360	11940	11918.90	2.95	0	-111	12013	11976	11903	11866	11793	11995	11885	69	3580	500	8830	10	1	13733015	1634	6.81	0.43	12	0.03	1747.00	27512.00	12400	20230508	-4.03	10850	20230104	9.68	12050	-1.24	20240105	11150	6.73	20240102	12400	-4.03	20230508	11130	6.92	20230907	0.32	N	282690	500	68 억		405465	N	N	2	N	00	N
67	20240110	111033	57	100.00	KOSPI		화학	N	N	N	N		N	11890	-50	5	-0.42	47216930	3961	36.13	11940	11950	11890	15520	8360	11940	11920.46	2.95	0	-108	12013	11976	11903	11866	11793	11995	11885	69	3580	500	8830	10	1	13733015	1633	6.81	0.43	12	0.03	1747.00	27512.00	12400	20230508	-4.11	10850	20230104	9.59	12050	-1.33	20240105	11150	6.64	20240102	12400	-4.11	20230508	11130	6.83	20230907	0.32	N	282690	500	68 억		405465	N	N	2	N	00	N
68	20240110	101031	57	100.00	KOSPI		화학	N	N	N	N		N	11940	0	3	0.00	26419460	2213	20.19	11940	11950	11900	15520	8360	11940	11938.30	2.95	0	-102	12013	11976	11903	11866	11793	11995	11885	69	3580	500	8830	10	1	13733015	1640	6.83	0.43	12	0.02	1747.00	27512.00	12400	20230508	-3.71	10850	20230104	10.05	12050	-0.91	20240105	11150	7.09	20240102	12400	-3.71	20230508	11130	7.28	20230907	0.32	N	282690	500	68 억		405465	N	N	2	N	00	N
69	20240110	091031	57	100.00	KOSPI		화학	N	N	N	N		N	11900	-40	5	-0.34	107230	9	0.08	11940	11950	11900	15520	8360	11940	11914.44	2.95	0	-2	12013	11976	11903	11866	11793	11995	11885	69	3580	500	8830	10	1	13733015	1634	6.81	0.43	12	0.00	1747.00	27512.00	12400	20230508	-4.03	10850	20230104	9.68	12050	-1.24	20240105	11150	6.73	20240102	12400	-4.03	20230508	11130	6.92	20230907	0.32	N	282690	500	68 억		405465	N	N	2	N	00	N
70	20240109	161029	57	100.00	KOSPI		화학	N	N	N	N		N	11940	80	2	0.67	130454390	10962	172.17	11870	11940	11830	15410	8310	11860	11899.62	2.97	0	-2586	12073	11966	11883	11776	11693	11925	11735	69	3550	500	8770	10	1	13733015	1640	6.83	0.43	12	0.08	1747.00	27512.00	12400	20230508	-3.71	10750	20230103	11.07	12050	-0.91	20240105	11150	7.09	20240102	12400	-3.71	20230508	11130	7.28	20230907	0.32	N	282690	500	68 억		407581	N	N	2	N	00	N
71	20240109	151031	57	100.00	KOSPI		화학	N	N	N	N		N	11930	70	2	0.59	112656870	9471	148.75	11870	11940	11830	15410	8310	11860	11894.93	2.97	0	-2148	12073	11966	11883	11776	11693	11925	11735	69	3550	500	8770	10	1	13733015	1638	6.83	0.43	12	0.07	1747.00	27512.00	12400	20230508	-3.79	10750	20230103	10.98	12050	-1.00	20240105	11150	7.00	20240102	12400	-3.79	20230508	11130	7.19	20230907	0.32	N	282690	500	68 억		407581	N	N	53	N	00	N
72	20240109	141030	57	100.00	KOSPI		화학	N	N	N	N		N	11930	70	2	0.59	69327300	5839	91.71	11870	11930	11830	15410	8310	11860	11873.15	2.97	0	-1554	12073	11966	11883	11776	11693	11925	11735	69	3550	500	8770	10	1	13733015	1638	6.83	0.43	12	0.04	1747.00	27512.00	12400	20230508	-3.79	10750	20230103	10.98	12050	-1.00	20240105	11150	7.00	20240102	12400	-3.79	20230508	11130	7.19	20230907	0.32	N	282690	500	68 억		407581	N	N	53	N	00	N
73	20240109	131029	57	100.00	KOSPI		화학	N	N	N	N		N	11860	0	3	0.00	36541810	3084	48.44	11870	11870	11830	15410	8310	11860	11848.84	2.97	0	-708	12073	11966	11883	11776	11693	11925	11735	69	3550	500	8770	10	1	13733015	1629	6.79	0.43	12	0.02	1747.00	27512.00	12400	20230508	-4.35	10750	20230103	10.33	12050	-1.58	20240105	11150	6.37	20240102	12400	-4.35	20230508	11130	6.56	20230907	0.32	N	282690	500	68 억		407581	N	N	53	N	00	N
74	20240109	121038	57	100.00	KOSPI		화학	N	N	N	N		N	11840	-20	5	-0.17	33544200	2831	44.46	11870	11870	11830	15410	8310	11860	11848.89	2.97	0	-523	12073	11966	11883	11776	11693	11925	11735	69	3550	500	8770	10	1	13733015	1626	6.78	0.43	12	0.02	1747.00	27512.00	12400	20230508	-4.52	10750	20230103	10.14	12050	-1.74	20240105	11150	6.19	20240102	12400	-4.52	20230508	11130	6.38	20230907	0.32	N	282690	500	68 억		407581	N	N	53	N	00	N
75	20240109	111033	57	100.00	KOSPI		화학	N	N	N	N		N	11840	-20	5	-0.17	21500390	1814	28.49	11870	11870	11840	15410	8310	11860	11852.48	2.97	0	-390	12073	11966	11883	11776	11693	11925	11735	69	3550	500	8770	10	1	13733015	1626	6.78	0.43	12	0.01	1747.00	27512.00	12400	20230508	-4.52	10750	20230103	10.14	12050	-1.74	20240105	11150	6.19	20240102	12400	-4.52	20230508	11130	6.38	20230907	0.32	N	282690	500	68 억		407581	N	N	53	N	00	N
76	20240109	101030	57	100.00	KOSPI		화학	N	N	N	N		N	11840	-20	5	-0.17	13638090	1150	18.06	11870	11870	11840	15410	8310	11860	11859.21	2.97	0	-354	12073	11966	11883	11776	11693	11925	11735	69	3550	500	8770	10	1	13733015	1626	6.78	0.43	12	0.01	1747.00	27512.00	12400	20230508	-4.52	10750	20230103	10.14	12050	-1.74	20240105	11150	6.19	20240102	12400	-4.52	20230508	11130	6.38	20230907	0.32	N	282690	500	68 억		407581	N	N	53	N	00	N
77	20240109	091031	57	100.00	KOSPI		화학	N	N	N	N		N	11840	-20	5	-0.17	497710	42	0.66	11870	11870	11840	15410	8310	11860	11850.24	2.97	0	-40	12073	11966	11883	11776	11693	11925	11735	69	3550	500	8770	10	1	13733015	1626	6.78	0.43	12	0.00	1747.00	27512.00	12400	20230508	-4.52	10750	20230103	10.14	12050	-1.74	20240105	11150	6.19	20240102	12400	-4.52	20230508	11130	6.38	20230907	0.32	N	282690	500	68 억		407581	N	N	53	N	00	N
78	20240108	161028	57	100.00	KOSPI		화학	N	N	N	N		N	11860	-130	5	-1.08	75660920	6367	35.42	11990	11990	11800	15580	8400	11990	11883.29	2.97	0	3	12156	12072	11966	11882	11776	12115	11925	69	3590	500	8870	10	1	13733015	1629	6.79	0.43	12	0.05	1747.00	27512.00	12400	20230508	-4.35	10750	20230103	10.33	12050	-1.58	20240105	11150	6.37	20240102	12400	-4.35	20230508	11130	6.56	20230907	0.33	N	282690	500	68 억		407455	N	N	53	N	00	N
79	20240108	151029	57	100.00	KOSPI		화학	N	N	N	N		N	11860	-130	5	-1.08	72090530	6066	33.75	11990	11990	11800	15580	8400	11990	11884.36	2.97	0	3	12156	12072	11966	11882	11776	12115	11925	69	3590	500	8870	10	1	13733015	1629	6.79	0.43	12	0.04	1747.00	27512.00	12400	20230508	-4.35	10750	20230103	10.33	12050	-1.58	20240105	11150	6.37	20240102	12400	-4.35	20230508	11130	6.56	20230907	0.33	N	282690	500	68 억		407455	N	N	59	N	00	N
80	20240108	141029	57	100.00	KOSPI		화학	N	N	N	N		N	11870	-120	5	-1.00	68274760	5744	31.96	11990	11990	11800	15580	8400	11990	11886.27	2.97	0	19	12156	12072	11966	11882	11776	12115	11925	69	3590	500	8870	10	1	13733015	1630	6.79	0.43	12	0.04	1747.00	27512.00	12400	20230508	-4.27	10750	20230103	10.42	12050	-1.49	20240105	11150	6.46	20240102	12400	-4.27	20230508	11130	6.65	20230907	0.33	N	282690	500	68 억		407455	N	N	59	N	00	N
81	20240108	131029	57	100.00	KOSPI		화학	N	N	N	N		N	11860	-130	5	-1.08	67147400	5649	31.43	11990	11990	11800	15580	8400	11990	11886.60	2.97	0	23	12156	12072	11966	11882	11776	12115	11925	69	3590	500	8870	10	1	13733015	1629	6.79	0.43	12	0.04	1747.00	27512.00	12400	20230508	-4.35	10750	20230103	10.33	12050	-1.58	20240105	11150	6.37	20240102	12400	-4.35	20230508	11130	6.56	20230907	0.33	N	282690	500	68 억		407455	N	N	59	N	00	N
82	20240108	121029	57	100.00	KOSPI		화학	N	N	N	N		N	11880	-110	5	-0.92	58152290	4891	27.21	11990	11990	11800	15580	8400	11990	11889.65	2.97	0	83	12156	12072	11966	11882	11776	12115	11925	69	3590	500	8870	10	1	13733015	1631	6.80	0.43	12	0.04	1747.00	27512.00	12400	20230508	-4.19	10750	20230103	10.51	12050	-1.41	20240105	11150	6.55	20240102	12400	-4.19	20230508	11130	6.74	20230907	0.33	N	282690	500	68 억		407455	N	N	59	N	00	N
83	20240108	111030	57	100.00	KOSPI		화학	N	N	N	N		N	11870	-120	5	-1.00	55551940	4672	25.99	11990	11990	11800	15580	8400	11990	11890.40	2.97	0	131	12156	12072	11966	11882	11776	12115	11925	69	3590	500	8870	10	1	13733015	1630	6.79	0.43	12	0.03	1747.00	27512.00	12400	20230508	-4.27	10750	20230103	10.42	12050	-1.49	20240105	11150	6.46	20240102	12400	-4.27	20230508	11130	6.65	20230907	0.33	N	282690	500	68 억		407455	N	N	59	N	00	N
84	20240108	101030	57	100.00	KOSPI		화학	N	N	N	N		N	11880	-110	5	-0.92	36561190	3073	17.10	11990	11990	11800	15580	8400	11990	11897.56	2.97	0	178	12156	12072	11966	11882	11776	12115	11925	69	3590	500	8870	10	1	13733015	1631	6.80	0.43	12	0.02	1747.00	27512.00	12400	20230508	-4.19	10750	20230103	10.51	12050	-1.41	20240105	11150	6.55	20240102	12400	-4.19	20230508	11130	6.74	20230907	0.33	N	282690	500	68 억		407455	N	N	59	N	00	N
85	20240108	091027	57	100.00	KOSPI		화학	N	N	N	N		N	11980	-10	5	-0.08	2338010	195	1.08	11990	11990	11980	15580	8400	11990	11989.79	2.97	0	0	12156	12072	11966	11882	11776	12115	11925	69	3590	500	8870	10	1	13733015	1645	6.86	0.44	12	0.00	1747.00	27512.00	12400	20230508	-3.39	10750	20230103	11.44	12050	-0.58	20240105	11150	7.44	20240102	12400	-3.39	20230508	11130	7.64	20230907	0.33	N	282690	500	68 억		407455	N	N	59	N	00	N
86	20240105	161027	57	100.00	KOSPI		화학	N	N	N	N		N	11990	30	2	0.25	214782290	17957	94.69	11880	12050	11860	15540	8380	11960	11960.92	2.98	0	-1095	12160	12060	11940	11840	11720	12110	11890	69	3580	500	8850	10	1	13733015	1647	6.86	0.44	12	0.13	1747.00	27512.00	12400	20230508	-3.31	10750	20230103	11.53	12050	-0.50	20240105	11150	7.53	20240102	12400	-3.31	20230508	11100	8.02	20230105	0.33	N	282690	500	68 억		409042	N	N	59	N	00	N
87	20240105	151028	57	100.00	KOSPI		화학	N	N	N	N		N	11990	30	2	0.25	186774930	15621	82.37	11880	12050	11860	15540	8380	11960	11956.66	2.98	0	-977	12160	12060	11940	11840	11720	12110	11890	69	3580	500	8850	10	1	13733015	1647	6.86	0.44	12	0.11	1747.00	27512.00	12400	20230508	-3.31	10750	20230103	11.53	12050	-0.50	20240105	11150	7.53	20240102	12400	-3.31	20230508	11100	8.02	20230105	0.33	N	282690	500	68 억		409042	N	N	72	N	00	N
88	20240105	141026	57	100.00	KOSPI		화학	N	N	N	N		N	11880	-80	5	-0.67	60463670	5071	26.74	11880	12050	11860	15540	8380	11960	11923.42	2.98	0	-374	12160	12060	11940	11840	11720	12110	11890	69	3580	500	8850	10	1	13733015	1631	6.80	0.43	12	0.04	1747.00	27512.00	12400	20230508	-4.19	10750	20230103	10.51	12050	-1.41	20240105	11150	6.55	20240102	12400	-4.19	20230508	11100	7.03	20230105	0.33	N	282690	500	68 억		409042	N	N	72	N	00	N
89	20240105	131027	57	100.00	KOSPI		화학	N	N	N	N		N	11880	-80	5	-0.67	50119850	4200	22.15	11880	12050	11880	15540	8380	11960	11933.30	2.98	0	-345	12160	12060	11940	11840	11720	12110	11890	69	3580	500	8850	10	1	13733015	1631	6.80	0.43	12	0.03	1747.00	27512.00	12400	20230508	-4.19	10750	20230103	10.51	12050	-1.41	20240105	11150	6.55	20240102	12400	-4.19	20230508	11100	7.03	20230105	0.33	N	282690	500	68 억		409042	N	N	72	N	00	N
90	20240105	121027	57	100.00	KOSPI		화학	N	N	N	N		N	11930	-30	5	-0.25	33089620	2770	14.61	11880	12050	11880	15540	8380	11960	11945.71	2.98	0	-223	12160	12060	11940	11840	11720	12110	11890	69	3580	500	8850	10	1	13733015	1638	6.83	0.43	12	0.02	1747.00	27512.00	12400	20230508	-3.79	10750	20230103	10.98	12050	-1.00	20240105	11150	7.00	20240102	12400	-3.79	20230508	11100	7.48	20230105	0.33	N	282690	500	68 억		409042	N	N	72	N	00	N
91	20240105	111025	57	100.00	KOSPI		화학	N	N	N	N		N	11940	-20	5	-0.17	25838470	2162	11.40	11880	12050	11880	15540	8380	11960	11951.19	2.98	0	-212	12160	12060	11940	11840	11720	12110	11890	69	3580	500	8850	10	1	13733015	1640	6.83	0.43	12	0.02	1747.00	27512.00	12400	20230508	-3.71	10750	20230103	11.07	12050	-0.91	20240105	11150	7.09	20240102	12400	-3.71	20230508	11100	7.57	20230105	0.33	N	282690	500	68 억		409042	N	N	72	N	00	N
92	20240105	101028	57	100.00	KOSPI		화학	N	N	N	N		N	11960	0	3	0.00	23628930	1977	10.43	11880	12050	11880	15540	8380	11960	11951.91	2.98	0	-187	12160	12060	11940	11840	11720	12110	11890	69	3580	500	8850	10	1	13733015	1642	6.85	0.43	12	0.01	1747.00	27512.00	12400	20230508	-3.55	10750	20230103	11.26	12050	-0.75	20240105	11150	7.26	20240102	12400	-3.55	20230508	11100	7.75	20230105	0.33	N	282690	500	68 억		409042	N	N	72	N	00	N
93	20240105	091025	57	100.00	KOSPI		화학	N	N	N	N		N	12000	40	2	0.33	791830	66	0.35	11880	12050	11880	15540	8380	11960	11997.42	2.98	0	-9	12160	12060	11940	11840	11720	12110	11890	69	3580	500	8850	10	1	13733015	1648	6.87	0.44	12	0.00	1747.00	27512.00	12400	20230508	-3.23	10750	20230103	11.63	12050	-0.41	20240105	11150	7.62	20240102	12400	-3.23	20230508	11100	8.11	20230105	0.33	N	282690	500	68 억		409042	N	N	72	N	00	N
94	20240104	161022	57	100.00	KOSPI		화학	N	N	N	N		N	11960	60	2	0.50	225669640	18963	105.25	11900	12040	11820	15470	8330	11900	11900.52	2.98	0	3624	12093	11996	11853	11756	11613	12045	11805	69	3570	500	8800	10	1	13733015	1642	6.85	0.43	12	0.14	1747.00	27512.00	12400	20230508	-3.55	10750	20230103	11.26	12040	-0.66	20240104	11150	7.26	20240102	12400	-3.55	20230508	10850	10.23	20230104	0.32	N	282690	500	68 억		409832	N	N	72	N	00	N
95	20240104	151024	57	100.00	KOSPI		화학	N	N	N	N		N	11990	90	2	0.76	189721010	15968	88.63	11900	12000	11820	15470	8330	11900	11881.33	2.98	0	1885	12093	11996	11853	11756	11613	12045	11805	69	3570	500	8800	10	1	13733015	1647	6.86	0.44	12	0.12	1747.00	27512.00	12400	20230508	-3.31	10750	20230103	11.53	12000	-0.08	20240104	11150	7.53	20240102	12400	-3.31	20230508	10850	10.51	20230104	0.32	N	282690	500	68 억		409832	N	N	111	N	00	N
96	20240104	141025	57	100.00	KOSPI		화학	N	N	N	N		N	11840	-60	5	-0.50	100025490	8437	46.83	11900	11900	11830	15470	8330	11900	11855.58	2.98	0	-166	12093	11996	11853	11756	11613	12045	11805	69	3570	500	8800	10	1	13733015	1626	6.78	0.43	12	0.06	1747.00	27512.00	12400	20230508	-4.52	10750	20230103	10.14	11960	-1.00	20240102	11150	6.19	20240102	12400	-4.52	20230508	10850	9.12	20230104	0.32	N	282690	500	68 억		409832	N	N	111	N	00	N
97	20240104	131024	57	100.00	KOSPI		화학	N	N	N	N		N	11850	-50	5	-0.42	83464110	7039	39.07	11900	11900	11830	15470	8330	11900	11857.38	2.98	0	-115	12093	11996	11853	11756	11613	12045	11805	69	3570	500	8800	10	1	13733015	1627	6.78	0.43	12	0.05	1747.00	27512.00	12400	20230508	-4.44	10750	20230103	10.23	11960	-0.92	20240102	11150	6.28	20240102	12400	-4.44	20230508	10850	9.22	20230104	0.32	N	282690	500	68 억		409832	N	N	111	N	00	N
98	20240104	121022	57	100.00	KOSPI		화학	N	N	N	N		N	11860	-40	5	-0.34	71239870	6007	33.34	11900	11900	11830	15470	8330	11900	11859.48	2.98	0	-63	12093	11996	11853	11756	11613	12045	11805	69	3570	500	8800	10	1	13733015	1629	6.79	0.43	12	0.04	1747.00	27512.00	12400	20230508	-4.35	10750	20230103	10.33	11960	-0.84	20240102	11150	6.37	20240102	12400	-4.35	20230508	10850	9.31	20230104	0.32	N	282690	500	68 억		409832	N	N	111	N	00	N
99	20240104	111022	57	100.00	KOSPI		화학	N	N	N	N		N	11890	-10	5	-0.08	39734560	3350	18.59	11900	11900	11830	15470	8330	11900	11861.06	2.98	0	6	12093	11996	11853	11756	11613	12045	11805	69	3570	500	8800	10	1	13733015	1633	6.81	0.43	12	0.02	1747.00	27512.00	12400	20230508	-4.11	10750	20230103	10.60	11960	-0.59	20240102	11150	6.64	20240102	12400	-4.11	20230508	10850	9.59	20230104	0.32	N	282690	500	68 억		409832	N	N	111	N	00	N
100	20240104	101020	57	100.00	KOSPI		화학	N	N	N	N		N	11860	-40	5	-0.34	30701250	2589	14.37	11900	11900	11830	15470	8330	11900	11858.34	2.98	0	8	12093	11996	11853	11756	11613	12045	11805	69	3570	500	8800	10	1	13733015	1629	6.79	0.43	12	0.02	1747.00	27512.00	12400	20230508	-4.35	10750	20230103	10.33	11960	-0.84	20240102	11150	6.37	20240102	12400	-4.35	20230508	10850	9.31	20230104	0.32	N	282690	500	68 억		409832	N	N	111	N	00	N
101	20240104	091025	57	100.00	KOSPI		화학	N	N	N	N		N	11900	0	3	0.00	793810	67	0.37	11900	11900	11830	15470	8330	11900	11847.91	2.98	0	1	12093	11996	11853	11756	11613	12045	11805	69	3570	500	8800	10	1	13733015	1634	6.81	0.43	12	0.00	1747.00	27512.00	12400	20230508	-4.03	10750	20230103	10.70	11960	-0.50	20240102	11150	6.73	20240102	12400	-4.03	20230508	10850	9.68	20230104	0.32	N	282690	500	68 억		409832	N	N	111	N	00	N
102	20240103	161020	57	100.00	KOSPI		화학	N	N	N	N		N	11900	-20	5	-0.17	212808360	18016	55.87	11820	11950	11710	15490	8350	11920	11811.93	3.02	0	507	12486	12202	11676	11392	10866	11940	11130	69	3570	500	8820	10	1	13733015	1634	6.81	0.43	12	0.13	1747.00	27512.00	12550	20221227	-5.18	10750	20230103	10.70	11960	-0.50	20240102	11150	6.73	20240102	12400	-4.03	20230508	10750	10.70	20230103	0.33	N	282690	500	68 억		414716	N	N	111	N	00	N
103	20240103	151018	57	100.00	KOSPI		화학	N	N	N	N		N	11920	0	3	0.00	185772200	15750	48.84	11820	11920	11710	15490	8350	11920	11795.06	3.02	0	-382	12486	12202	11676	11392	10866	11940	11130	69	3570	500	8820	10	1	13733015	1637	6.82	0.43	12	0.11	1747.00	27512.00	12550	20221227	-5.02	10750	20230103	10.88	11960	-0.33	20240102	11150	6.91	20240102	12400	-3.87	20230508	10750	10.88	20230103	0.33	N	282690	500	68 억		414716	N	N	1	N	00	N
104	20240103	141016	57	100.00	KOSPI		화학	N	N	N	N		N	11770	-150	5	-1.26	131482820	11175	34.66	11820	11820	11710	15490	8350	11920	11765.80	3.02	0	-906	12486	12202	11676	11392	10866	11940	11130	69	3570	500	8820	10	1	13733015	1616	6.74	0.43	12	0.08	1747.00	27512.00	12550	20221227	-6.22	10750	20230103	9.49	11960	-1.59	20240102	11150	5.56	20240102	12400	-5.08	20230508	10750	9.49	20230103	0.33	N	282690	500	68 억		414716	N	N	1	N	00	N
105	20240103	131018	57	100.00	KOSPI		화학	N	N	N	N		N	11790	-130	5	-1.09	119966360	10198	31.63	11820	11820	11710	15490	8350	11920	11763.71	3.02	0	-905	12486	12202	11676	11392	10866	11940	11130	69	3570	500	8820	10	1	13733015	1619	6.75	0.43	12	0.07	1747.00	27512.00	12550	20221227	-6.06	10750	20230103	9.67	11960	-1.42	20240102	11150	5.74	20240102	12400	-4.92	20230508	10750	9.67	20230103	0.33	N	282690	500	68 억		414716	N	N	1	N	00	N
106	20240103	121022	57	100.00	KOSPI		화학	N	N	N	N		N	11780	-140	5	-1.17	107284310	9122	28.29	11820	11820	11710	15490	8350	11920	11761.05	3.02	0	-691	12486	12202	11676	11392	10866	11940	11130	69	3570	500	8820	10	1	13733015	1618	6.74	0.43	12	0.07	1747.00	27512.00	12550	20221227	-6.14	10750	20230103	9.58	11960	-1.51	20240102	11150	5.65	20240102	12400	-5.00	20230508	10750	9.58	20230103	0.33	N	282690	500	68 억		414716	N	N	1	N	00	N
107	20240103	111017	57	100.00	KOSPI		화학	N	N	N	N		N	11760	-160	5	-1.34	99004960	8418	26.11	11820	11820	11710	15490	8350	11920	11761.10	3.02	0	-651	12486	12202	11676	11392	10866	11940	11130	69	3570	500	8820	10	1	13733015	1615	6.73	0.43	12	0.06	1747.00	27512.00	12550	20221227	-6.29	10750	20230103	9.40	11960	-1.67	20240102	11150	5.47	20240102	12400	-5.16	20230508	10750	9.40	20230103	0.33	N	282690	500	68 억		414716	N	N	1	N	00	N
108	20240103	101018	57	100.00	KOSPI		화학	N	N	N	N		N	11750	-170	5	-1.43	73963000	6284	19.49	11820	11820	11730	15490	8350	11920	11770.05	3.02	0	-591	12486	12202	11676	11392	10866	11940	11130	69	3570	500	8820	10	1	13733015	1614	6.73	0.43	12	0.05	1747.00	27512.00	12550	20221227	-6.37	10750	20230103	9.30	11960	-1.76	20240102	11150	5.38	20240102	12400	-5.24	20230508	10750	9.30	20230103	0.33	N	282690	500	68 억		414716	N	N	1	N	00	N
109	20240103	091017	57	100.00	KOSPI		화학	N	N	N	N		N	11780	-140	5	-1.17	10421260	885	2.74	11820	11820	11760	15490	8350	11920	11775.44	3.02	0	-770	12486	12202	11676	11392	10866	11940	11130	69	3570	500	8820	10	1	13733015	1618	6.74	0.43	12	0.01	1747.00	27512.00	12550	20221227	-6.14	10750	20230103	9.58	11960	-1.51	20240102	11150	5.65	20240102	12400	-5.00	20230508	10750	9.58	20230103	0.33	N	282690	500	68 억		414716	N	N	1	N	00	N
110	20240102	161015	57	100.00	KOSPI		화학	N	N	N	N		N	11920	-60	5	-0.50	378590640	32136	124.53	11960	11960	11150	15570	8390	11980	11780.89	3.08	0	-4084	12173	12076	11953	11856	11733	12125	11905	69	3590	500	8860	10	1	13733015	1637	6.82	0.43	12	0.23	1747.00	27512.00	12550	20221227	-5.02	10750	20230103	10.88	11960	-0.33	20240102	11150	6.91	20240102	12400	-3.87	20230508	10750	10.88	20230103	0.32	N	282690	500	68 억		422561	N	N	1	N	00	N
111	20240102	151014	57	100.00	KOSPI		화학	N	N	N	N		N	11850	-130	5	-1.09	372481650	31622	122.54	11960	11960	11150	15570	8390	11980	11779.19	3.08	0	-4073	12173	12076	11953	11856	11733	12125	11905	69	3590	500	8860	10	1	13733015	1627	6.78	0.43	12	0.23	1747.00	27512.00	12550	20221227	-5.58	10750	20230103	10.23	11960	-0.92	20240102	11150	6.28	20240102	12400	-4.44	20230508	10750	10.23	20230103	0.32	N	282690	500	68 억		422561	N	N	3	N	00	N
112	20240102	141015	57	100.00	KOSPI		화학	N	N	N	N		N	11900	-80	5	-0.67	302893810	25768	99.85	11960	11960	11150	15570	8390	11980	11754.65	3.08	0	-4768	12173	12076	11953	11856	11733	12125	11905	69	3590	500	8860	10	1	13733015	1634	6.81	0.43	12	0.19	1747.00	27512.00	12550	20221227	-5.18	10750	20230103	10.70	11960	-0.50	20240102	11150	6.73	20240102	12400	-4.03	20230508	10750	10.70	20230103	0.32	N	282690	500	68 억		422561	N	N	3	N	00	N
113	20240102	131009	57	100.00	KOSPI		화학	N	N	N	N		N	11800	-180	5	-1.50	238316990	20318	78.73	11960	11960	11150	15570	8390	11980	11729.35	3.08	0	-5539	12173	12076	11953	11856	11733	12125	11905	69	3590	500	8860	10	1	13733015	1620	6.75	0.43	12	0.15	1747.00	27512.00	12550	20221227	-5.98	10750	20230103	9.77	11960	-1.34	20240102	11150	5.83	20240102	12400	-4.84	20230508	10750	9.77	20230103	0.32	N	282690	500	68 억		422561	N	N	3	N	00	N
114	20240102	121008	57	100.00	KOSPI		화학	N	N	N	N		N	11760	-220	5	-1.84	197166550	16824	65.19	11960	11960	11150	15570	8390	11980	11719.36	3.08	0	-4476	12173	12076	11953	11856	11733	12125	11905	69	3590	500	8860	10	1	13733015	1615	6.73	0.43	12	0.12	1747.00	27512.00	12550	20221227	-6.29	10750	20230103	9.40	11960	-1.67	20240102	11150	5.47	20240102	12400	-5.16	20230508	10750	9.40	20230103	0.32	N	282690	500	68 억		422561	N	N	3	N	00	N
115	20240102	111007	57	100.00	KOSPI		화학	N	N	N	N		N	11740	-240	5	-2.00	175927430	15012	58.17	11960	11960	11150	15570	8390	11980	11719.12	3.08	0	-3769	12173	12076	11953	11856	11733	12125	11905	69	3590	500	8860	10	1	13733015	1612	6.72	0.43	12	0.11	1747.00	27512.00	12550	20221227	-6.45	10750	20230103	9.21	11960	-1.84	20240102	11150	5.29	20240102	12400	-5.32	20230508	10750	9.21	20230103	0.32	N	282690	500	68 억		422561	N	N	3	N	00	N
116	20240102	101001	57	100.00	KOSPI		화학	N	N	N	N		N	11730	-250	5	-2.09	85390850	7295	28.27	11960	11960	11150	15570	8390	11980	11705.39	3.08	0	-2568	12173	12076	11953	11856	11733	12125	11905	69	3590	500	8860	10	1	13733015	1611	6.71	0.43	12	0.05	1747.00	27512.00	12550	20221227	-6.53	10750	20230103	9.12	11960	-1.92	20240102	11150	5.20	20240102	12400	-5.40	20230508	10750	9.12	20230103	0.32	N	282690	500	68 억		422561	N	N	3	N	00	N
117	20240102	090947	57	100.00	KOSPI		화학	N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	15570	8390	11980	0.00	3.08	0	0	12173	12076	11953	11856	11733	12125	11905	69	3590	500	8860	10	1	13733015	1645	6.86	0.44	12	0.00	1747.00	27512.00	12550	20221227	-4.54	10750	20230103	11.44	0	0.00	0	0	0.00	0	12400	-3.39	20230508	10750	11.44	20230103	0.32	N	282690	500	68 억		422561	N	N	3	N	00	N