KissMeData/083420/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	120659	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7310	40	2	0.55	898064350	122333	32.89	7270	7410	7220	9450	5090	7270	7341.18	0.76	0	31821	7816	7542	7396	7122	6976	7470	7050	120	2180	500	5230	10	1	24000000	1754	60.92	1.40	12	0.51	120.00	5218.00	13500	20230424	-45.85	5650	20231026	29.38	9300	-21.40	20240116	6550	11.60	20240108	13500	-45.85	20230424	5650	29.38	20231026	4.12	N	083420	500	120 억		181534	N	N	19	N	00	N
3	20240123	110656	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7370	100	2	1.38	734255070	99990	26.88	7270	7410	7220	9450	5090	7270	7343.33	0.76	0	33756	7816	7542	7396	7122	6976	7470	7050	120	2180	500	5230	10	1	24000000	1769	61.42	1.41	12	0.42	120.00	5218.00	13500	20230424	-45.41	5650	20231026	30.44	9300	-20.75	20240116	6550	12.52	20240108	13500	-45.41	20230424	5650	30.44	20231026	4.12	N	083420	500	120 억		181534	N	N	19	N	00	N
4	20240123	100657	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7340	70	2	0.96	424673210	57909	15.57	7270	7410	7220	9450	5090	7270	7333.52	0.76	0	12303	7816	7542	7396	7122	6976	7470	7050	120	2180	500	5230	10	1	24000000	1762	61.17	1.41	12	0.24	120.00	5218.00	13500	20230424	-45.63	5650	20231026	29.91	9300	-21.08	20240116	6550	12.06	20240108	13500	-45.63	20230424	5650	29.91	20231026	4.12	N	083420	500	120 억		181534	N	N	19	N	00	N
5	20240123	090657	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7290	20	2	0.28	73363910	10074	2.71	7270	7320	7220	9450	5090	7270	7282.58	0.76	0	786	7816	7542	7396	7122	6976	7470	7050	120	2180	500	5230	10	1	24000000	1750	60.75	1.40	12	0.04	120.00	5218.00	13500	20230424	-46.00	5650	20231026	29.03	9300	-21.61	20240116	6550	11.30	20240108	13500	-46.00	20230424	5650	29.03	20231026	4.12	N	083420	500	120 억		181534	N	N	19	N	00	N
6	20240119	160652	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7670	150	2	1.99	3822661510	500334	70.67	7510	7840	7450	9770	5270	7520	7641.45	0.73	0	42139	8173	7846	7623	7296	7073	7735	7185	120	2250	500	5410	10	1	24000000	1841	63.92	1.47	12	2.08	120.00	5218.00	13500	20230424	-43.19	5650	20231026	35.75	9300	-17.53	20240116	6550	17.10	20240108	13500	-43.19	20230424	5650	35.75	20231026	4.62	N	083420	500	120 억		174936	N	N	15	N	00	N
7	20240119	150655	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7540	20	2	0.27	3440910110	450247	63.60	7510	7840	7450	9770	5270	7520	7643.87	0.73	0	41380	8173	7846	7623	7296	7073	7735	7185	120	2250	500	5410	10	1	24000000	1810	62.83	1.44	12	1.88	120.00	5218.00	13500	20230424	-44.15	5650	20231026	33.45	9300	-18.92	20240116	6550	15.11	20240108	13500	-44.15	20230424	5650	33.45	20231026	4.62	N	083420	500	120 억		174936	N	N	12	N	00	N
8	20240119	140653	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7500	-20	5	-0.27	3110453160	406162	57.37	7510	7840	7460	9770	5270	7520	7660.16	0.73	0	35726	8173	7846	7623	7296	7073	7735	7185	120	2250	500	5410	10	1	24000000	1800	62.50	1.44	12	1.69	120.00	5218.00	13500	20230424	-44.44	5650	20231026	32.74	9300	-19.35	20240116	6550	14.50	20240108	13500	-44.44	20230424	5650	32.74	20231026	4.62	N	083420	500	120 억		174936	N	N	12	N	00	N
9	20240119	130653	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7620	100	2	1.33	2779566680	362157	51.16	7510	7840	7460	9770	5270	7520	7677.56	0.73	0	44272	8173	7846	7623	7296	7073	7735	7185	120	2250	500	5410	10	1	24000000	1829	63.50	1.46	12	1.51	120.00	5218.00	13500	20230424	-43.56	5650	20231026	34.87	9300	-18.06	20240116	6550	16.34	20240108	13500	-43.56	20230424	5650	34.87	20231026	4.62	N	083420	500	120 억		174936	N	N	12	N	00	N
10	20240119	120656	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7530	10	2	0.13	2600017840	338399	47.80	7510	7840	7460	9770	5270	7520	7686.14	0.73	0	45774	8173	7846	7623	7296	7073	7735	7185	120	2250	500	5410	10	1	24000000	1807	62.75	1.44	12	1.41	120.00	5218.00	13500	20230424	-44.22	5650	20231026	33.27	9300	-19.03	20240116	6550	14.96	20240108	13500	-44.22	20230424	5650	33.27	20231026	4.62	N	083420	500	120 억		174936	N	N	12	N	00	N
11	20240119	110656	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7640	120	2	1.60	2217685470	287683	40.64	7510	7840	7510	9770	5270	7520	7712.67	0.73	0	58119	8173	7846	7623	7296	7073	7735	7185	120	2250	500	5410	10	1	24000000	1834	63.67	1.46	12	1.20	120.00	5218.00	13500	20230424	-43.41	5650	20231026	35.22	9300	-17.85	20240116	6550	16.64	20240108	13500	-43.41	20230424	5650	35.22	20231026	4.62	N	083420	500	120 억		174936	N	N	12	N	00	N
12	20240119	100700	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7720	200	2	2.66	1794546540	232524	32.85	7510	7840	7510	9770	5270	7520	7722.74	0.73	0	56087	8173	7846	7623	7296	7073	7735	7185	120	2250	500	5410	10	1	24000000	1853	64.33	1.48	12	0.97	120.00	5218.00	13500	20230424	-42.81	5650	20231026	36.64	9300	-16.99	20240116	6550	17.86	20240108	13500	-42.81	20230424	5650	36.64	20231026	4.62	N	083420	500	120 억		174936	N	N	12	N	00	N
13	20240119	090652	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7680	160	2	2.13	527042700	68974	9.74	7510	7740	7510	9770	5270	7520	7652.31	0.73	0	16444	8173	7846	7623	7296	7073	7735	7185	120	2250	500	5410	10	1	24000000	1843	64.00	1.47	12	0.29	120.00	5218.00	13500	20230424	-43.11	5650	20231026	35.93	9300	-17.42	20240116	6550	17.25	20240108	13500	-43.11	20230424	5650	35.93	20231026	4.62	N	083420	500	120 억		174936	N	N	12	N	00	N
14	20240118	160651	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7520	-450	5	-5.65	5246455900	689431	43.66	7820	7950	7400	10360	5580	7970	7609.99	0.71	0	-2292	8516	8242	7966	7692	7416	8380	7830	120	2390	500	5730	10	1	24000000	1805	62.67	1.44	12	2.87	120.00	5218.00	13500	20230424	-44.30	5650	20231026	33.10	9300	-19.14	20240116	6550	14.81	20240108	13500	-44.30	20230424	5650	33.10	20231026	3.94	N	083420	500	120 억		171573	N	N	12	N	00	N
15	20240118	150652	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7520	-450	5	-5.65	4846837840	636181	40.28	7820	7950	7400	10360	5580	7970	7618.60	0.71	0	-20929	8516	8242	7966	7692	7416	8380	7830	120	2390	500	5730	10	1	24000000	1805	62.67	1.44	12	2.65	120.00	5218.00	13500	20230424	-44.30	5650	20231026	33.10	9300	-19.14	20240116	6550	14.81	20240108	13500	-44.30	20230424	5650	33.10	20231026	3.94	N	083420	500	120 억		171573	N	N	16	N	00	N
16	20240118	140653	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7450	-520	5	-6.52	4220134700	552433	34.98	7820	7950	7400	10360	5580	7970	7639.12	0.71	0	-24740	8516	8242	7966	7692	7416	8380	7830	120	2390	500	5730	10	1	24000000	1788	62.08	1.43	12	2.30	120.00	5218.00	13500	20230424	-44.81	5650	20231026	31.86	9300	-19.89	20240116	6550	13.74	20240108	13500	-44.81	20230424	5650	31.86	20231026	3.94	N	083420	500	120 억		171573	N	N	16	N	00	N
17	20240118	130652	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7540	-430	5	-5.40	3562362480	464354	29.40	7820	7950	7470	10360	5580	7970	7671.59	0.71	0	-30881	8516	8242	7966	7692	7416	8380	7830	120	2390	500	5730	10	1	24000000	1810	62.83	1.44	12	1.93	120.00	5218.00	13500	20230424	-44.15	5650	20231026	33.45	9300	-18.92	20240116	6550	15.11	20240108	13500	-44.15	20230424	5650	33.45	20231026	3.94	N	083420	500	120 억		171573	N	N	16	N	00	N
18	20240118	120653	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7500	-470	5	-5.90	3317233710	431823	27.34	7820	7950	7470	10360	5580	7970	7681.87	0.71	0	-32168	8516	8242	7966	7692	7416	8380	7830	120	2390	500	5730	10	1	24000000	1800	62.50	1.44	12	1.80	120.00	5218.00	13500	20230424	-44.44	5650	20231026	32.74	9300	-19.35	20240116	6550	14.50	20240108	13500	-44.44	20230424	5650	32.74	20231026	3.94	N	083420	500	120 억		171573	N	N	16	N	00	N
19	20240118	110654	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7630	-340	5	-4.27	2399867180	310510	19.66	7820	7950	7600	10360	5580	7970	7728.72	0.71	0	-16234	8516	8242	7966	7692	7416	8380	7830	120	2390	500	5730	10	1	24000000	1831	63.58	1.46	12	1.29	120.00	5218.00	13500	20230424	-43.48	5650	20231026	35.04	9300	-17.96	20240116	6550	16.49	20240108	13500	-43.48	20230424	5650	35.04	20231026	3.94	N	083420	500	120 억		171573	N	N	16	N	00	N
20	20240118	100651	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7680	-290	5	-3.64	1889496840	244006	15.45	7820	7950	7600	10360	5580	7970	7743.56	0.71	0	-15603	8516	8242	7966	7692	7416	8380	7830	120	2390	500	5730	10	1	24000000	1843	64.00	1.47	12	1.02	120.00	5218.00	13500	20230424	-43.11	5650	20231026	35.93	9300	-17.42	20240116	6550	17.25	20240108	13500	-43.11	20230424	5650	35.93	20231026	3.94	N	083420	500	120 억		171573	N	N	16	N	00	N
21	20240118	090651	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7770	-200	5	-2.51	502783070	64340	4.07	7820	7950	7720	10360	5580	7970	7814.25	0.71	0	-8666	8516	8242	7966	7692	7416	8380	7830	120	2390	500	5730	10	1	24000000	1865	64.75	1.49	12	0.27	120.00	5218.00	13500	20230424	-42.44	5650	20231026	37.52	9300	-16.45	20240116	6550	18.63	20240108	13500	-42.44	20230424	5650	37.52	20231026	3.94	N	083420	500	120 억		171573	N	N	16	N	00	N
22	20240117	160650	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7970	-130	5	-1.60	12277764980	1557846	9.09	7900	8240	7690	10530	5670	8100	7880.91	0.59	0	37780	9973	9036	8363	7426	6753	9505	7895	120	2430	500	5830	10	1	24000000	1913	66.42	1.53	12	6.49	120.00	5218.00	13500	20230424	-40.96	5650	20231026	41.06	9300	-14.30	20240116	6550	21.68	20240108	13500	-40.96	20230424	5650	41.06	20231026	4.13	N	083420	500	120 억		141259	N	N	16	N	00	N
23	20240117	150653	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7820	-280	5	-3.46	11511304760	1460886	8.52	7900	8240	7690	10530	5670	8100	7879.60	0.59	0	44544	9973	9036	8363	7426	6753	9505	7895	120	2430	500	5830	10	1	24000000	1877	65.17	1.50	12	6.09	120.00	5218.00	13500	20230424	-42.07	5650	20231026	38.41	9300	-15.91	20240116	6550	19.39	20240108	13500	-42.07	20230424	5650	38.41	20231026	4.13	N	083420	500	120 억		141259	N	N	32	N	00	N
24	20240117	140651	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7820	-280	5	-3.46	10873935870	1379268	8.04	7900	8240	7690	10530	5670	8100	7883.77	0.59	0	48606	9973	9036	8363	7426	6753	9505	7895	120	2430	500	5830	10	1	24000000	1877	65.17	1.50	12	5.75	120.00	5218.00	13500	20230424	-42.07	5650	20231026	38.41	9300	-15.91	20240116	6550	19.39	20240108	13500	-42.07	20230424	5650	38.41	20231026	4.13	N	083420	500	120 억		141259	N	N	32	N	00	N
25	20240117	130652	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7850	-250	5	-3.09	5037166350	646448	3.77	7900	7930	7690	10530	5670	8100	7791.84	0.59	0	40705	9973	9036	8363	7426	6753	9505	7895	120	2430	500	5830	10	1	24000000	1884	65.42	1.50	12	2.69	120.00	5218.00	13500	20230424	-41.85	5650	20231026	38.94	9300	-15.59	20240116	6550	19.85	20240108	13500	-41.85	20230424	5650	38.94	20231026	4.13	N	083420	500	120 억		141259	N	N	32	N	00	N
26	20240117	120652	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7710	-390	5	-4.81	4373015300	561223	3.27	7900	7930	7690	10530	5670	8100	7791.68	0.59	0	43972	9973	9036	8363	7426	6753	9505	7895	120	2430	500	5830	10	1	24000000	1850	64.25	1.48	12	2.34	120.00	5218.00	13500	20230424	-42.89	5650	20231026	36.46	9300	-17.10	20240116	6550	17.71	20240108	13500	-42.89	20230424	5650	36.46	20231026	4.13	N	083420	500	120 억		141259	N	N	32	N	00	N
27	20240117	110653	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7790	-310	5	-3.83	3760546160	482216	2.81	7900	7930	7690	10530	5670	8100	7798.17	0.59	0	44411	9973	9036	8363	7426	6753	9505	7895	120	2430	500	5830	10	1	24000000	1870	64.92	1.49	12	2.01	120.00	5218.00	13500	20230424	-42.30	5650	20231026	37.88	9300	-16.24	20240116	6550	18.93	20240108	13500	-42.30	20230424	5650	37.88	20231026	4.13	N	083420	500	120 억		141259	N	N	32	N	00	N
28	20240117	100649	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7740	-360	5	-4.44	3030011860	387748	2.26	7900	7930	7740	10530	5670	8100	7814.04	0.59	0	27361	9973	9036	8363	7426	6753	9505	7895	120	2430	500	5830	10	1	24000000	1858	64.50	1.48	12	1.62	120.00	5218.00	13500	20230424	-42.67	5650	20231026	36.99	9300	-16.77	20240116	6550	18.17	20240108	13500	-42.67	20230424	5650	36.99	20231026	4.13	N	083420	500	120 억		141259	N	N	32	N	00	N
29	20240117	090652	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7800	-300	5	-3.70	1160027980	147901	0.86	7900	7930	7790	10530	5670	8100	7842.46	0.59	0	-1551	9973	9036	8363	7426	6753	9505	7895	120	2430	500	5830	10	1	24000000	1872	65.00	1.49	12	0.62	120.00	5218.00	13500	20230424	-42.22	5650	20231026	38.05	9300	-16.13	20240116	6550	19.08	20240108	13500	-42.22	20230424	5650	38.05	20231026	4.13	N	083420	500	120 억		141259	N	N	32	N	00	N
30	20240116	160649	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8100	650	2	8.72	147845921820	17022789	1251.37	7690	9300	7690	9680	5220	7450	8685.80	0.48	0	31194	8230	7840	7600	7210	6970	7720	7090	120	2230	500	5360	10	1	24000000	1944	67.50	1.55	12	70.93	120.00	5218.00	13500	20230424	-40.00	5650	20231026	43.36	9300	-12.90	20240116	6550	23.66	20240108	13500	-40.00	20230424	5650	43.36	20231026	3.78	N	083420	500	120 억		116223	N	N	32	N	00	N
31	20240116	150649	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8110	660	2	8.86	146130322360	16811321	1235.83	7690	9300	7690	9680	5220	7450	8692.80	0.48	0	12631	8230	7840	7600	7210	6970	7720	7090	120	2230	500	5360	10	1	24000000	1946	67.58	1.55	12	70.05	120.00	5218.00	13500	20230424	-39.93	5650	20231026	43.54	9300	-12.80	20240116	6550	23.82	20240108	13500	-39.93	20230424	5650	43.54	20231026	3.78	N	083420	500	120 억		116223	N	N	35	N	00	N
32	20240116	140650	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8260	810	2	10.87	140399776720	16110571	1184.31	7690	9300	7690	9680	5220	7450	8715.21	0.48	0	-8335	8230	7840	7600	7210	6970	7720	7090	120	2230	500	5360	10	1	24000000	1982	68.83	1.58	12	67.13	120.00	5218.00	13500	20230424	-38.81	5650	20231026	46.19	9300	-11.18	20240116	6550	26.11	20240108	13500	-38.81	20230424	5650	46.19	20231026	3.78	N	083420	500	120 억		116223	N	N	35	N	00	N
33	20240116	130651	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8630	1180	2	15.84	126594881200	14503458	1066.17	7690	9300	7690	9680	5220	7450	8729.11	0.48	0	-1869	8230	7840	7600	7210	6970	7720	7090	120	2230	500	5360	10	1	24000000	2071	71.92	1.65	12	60.43	120.00	5218.00	13500	20230424	-36.07	5650	20231026	52.74	9300	-7.20	20240116	6550	31.76	20240108	13500	-36.07	20230424	5650	52.74	20231026	3.78	N	083420	500	120 억		116223	N	N	35	N	00	N
34	20240116	120649	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9180	1730	2	23.22	114239443130	13105382	963.40	7690	9300	7690	9680	5220	7450	8717.55	0.48	0	-12998	8230	7840	7600	7210	6970	7720	7090	120	2230	500	5360	10	1	24000000	2203	76.50	1.76	12	54.61	120.00	5218.00	13500	20230424	-32.00	5650	20231026	62.48	9300	-1.29	20240116	6550	40.15	20240108	13500	-32.00	20230424	5650	62.48	20231026	3.78	N	083420	500	120 억		116223	N	N	35	N	00	N
35	20240116	110647	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8520	1070	2	14.36	64871572540	7643711	561.90	7690	8900	7690	9680	5220	7450	8487.71	0.48	0	-12809	8230	7840	7600	7210	6970	7720	7090	120	2230	500	5360	10	1	24000000	2045	71.00	1.63	12	31.85	120.00	5218.00	13500	20230424	-36.89	5650	20231026	50.80	8900	-4.27	20240116	6550	30.08	20240108	13500	-36.89	20230424	5650	50.80	20231026	3.78	N	083420	500	120 억		116223	N	N	35	N	00	N
36	20240116	100649	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8320	870	2	11.68	42455170540	5015274	368.68	7690	8900	7690	9680	5220	7450	8466.34	0.48	0	-9316	8230	7840	7600	7210	6970	7720	7090	120	2230	500	5360	10	1	24000000	1997	69.33	1.59	12	20.90	120.00	5218.00	13500	20230424	-38.37	5650	20231026	47.26	8900	-6.52	20240116	6550	27.02	20240108	13500	-38.37	20230424	5650	47.26	20231026	3.78	N	083420	500	120 억		116223	N	N	35	N	00	N
37	20240116	090647	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8450	1000	2	13.42	7192843760	878553	64.58	7690	8450	7690	9680	5220	7450	8192.03	0.48	0	52320	8230	7840	7600	7210	6970	7720	7090	120	2230	500	5360	10	1	24000000	2028	70.42	1.62	12	3.66	120.00	5218.00	13500	20230424	-37.41	5650	20231026	49.56	8600	-1.74	20240110	6550	29.01	20240108	13500	-37.41	20230424	5650	49.56	20231026	3.78	N	083420	500	120 억		116223	Y	N	35	N	00	N
38	20240115	160646	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7450	40	2	0.54	8769023280	1138059	102.91	7500	7990	7360	9630	5190	7410	7706.02	0.49	0	1500	8490	7950	7640	7100	6790	7795	6945	120	2220	500	5330	10	1	24000000	1788	62.08	1.43	12	4.74	120.00	5218.00	13500	20230424	-44.81	5650	20231026	31.86	8600	-13.37	20240110	6550	13.74	20240108	13500	-44.81	20230424	5650	31.86	20231026	3.95	N	083420	500	120 억		118107	N	N	35	N	00	N
39	20240115	150648	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7450	40	2	0.54	8582055250	1112950	100.64	7500	7990	7360	9630	5190	7410	7711.10	0.49	0	1553	8490	7950	7640	7100	6790	7795	6945	120	2220	500	5330	10	1	24000000	1788	62.08	1.43	12	4.64	120.00	5218.00	13500	20230424	-44.81	5650	20231026	31.86	8600	-13.37	20240110	6550	13.74	20240108	13500	-44.81	20230424	5650	31.86	20231026	3.95	N	083420	500	120 억		118107	N	N	34	N	00	N
40	20240115	140648	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7500	90	2	1.21	8130404020	1052199	95.15	7500	7990	7410	9630	5190	7410	7727.08	0.49	0	-2253	8490	7950	7640	7100	6790	7795	6945	120	2220	500	5330	10	1	24000000	1800	62.50	1.44	12	4.38	120.00	5218.00	13500	20230424	-44.44	5650	20231026	32.74	8600	-12.79	20240110	6550	14.50	20240108	13500	-44.44	20230424	5650	32.74	20231026	3.95	N	083420	500	120 억		118107	N	N	34	N	00	N
41	20240115	130646	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7940	530	2	7.15	4370532520	568483	51.41	7500	7940	7410	9630	5190	7410	7688.09	0.49	0	15810	8490	7950	7640	7100	6790	7795	6945	120	2220	500	5330	10	1	24000000	1906	66.17	1.52	12	2.37	120.00	5218.00	13500	20230424	-41.19	5650	20231026	40.53	8600	-7.67	20240110	6550	21.22	20240108	13500	-41.19	20230424	5650	40.53	20231026	3.95	N	083420	500	120 억		118107	N	N	34	N	00	N
42	20240115	120647	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7540	130	2	1.75	1610985160	213858	19.34	7500	7640	7410	9630	5190	7410	7533.00	0.49	0	9006	8490	7950	7640	7100	6790	7795	6945	120	2220	500	5330	10	1	24000000	1810	62.83	1.44	12	0.89	120.00	5218.00	13500	20230424	-44.15	5650	20231026	33.45	8600	-12.33	20240110	6550	15.11	20240108	13500	-44.15	20230424	5650	33.45	20231026	3.95	N	083420	500	120 억		118107	N	N	34	N	00	N
43	20240115	110646	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7560	150	2	2.02	1433157000	190063	17.19	7500	7640	7420	9630	5190	7410	7540.47	0.49	0	9097	8490	7950	7640	7100	6790	7795	6945	120	2220	500	5330	10	1	24000000	1814	63.00	1.45	12	0.79	120.00	5218.00	13500	20230424	-44.00	5650	20231026	33.81	8600	-12.09	20240110	6550	15.42	20240108	13500	-44.00	20230424	5650	33.81	20231026	3.95	N	083420	500	120 억		118107	N	N	34	N	00	N
44	20240115	100644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7580	170	2	2.29	1064433660	141362	12.78	7500	7630	7420	9630	5190	7410	7529.89	0.49	0	-102	8490	7950	7640	7100	6790	7795	6945	120	2220	500	5330	10	1	24000000	1819	63.17	1.45	12	0.59	120.00	5218.00	13500	20230424	-43.85	5650	20231026	34.16	8600	-11.86	20240110	6550	15.73	20240108	13500	-43.85	20230424	5650	34.16	20231026	3.95	N	083420	500	120 억		118107	N	N	34	N	00	N
45	20240115	090647	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7550	140	2	1.89	395064000	52550	4.75	7500	7590	7420	9630	5190	7410	7517.98	0.49	0	4187	8490	7950	7640	7100	6790	7795	6945	120	2220	500	5330	10	1	24000000	1812	62.92	1.45	12	0.22	120.00	5218.00	13500	20230424	-44.07	5650	20231026	33.63	8600	-12.21	20240110	6550	15.27	20240108	13500	-44.07	20230424	5650	33.63	20231026	3.95	N	083420	500	120 억		118107	N	N	34	N	00	N
46	20240112	160643	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7410	-240	5	-3.14	8506403930	1092371	106.76	7970	8180	7330	9940	5360	7650	7787.39	0.72	0	-77093	7896	7772	7566	7442	7236	7835	7505	120	2290	500	5500	10	1	24000000	1778	61.75	1.42	12	4.55	120.00	5218.00	13500	20230424	-45.11	5650	20231026	31.15	8600	-13.84	20240110	6550	13.13	20240108	13500	-45.11	20230424	5650	31.15	20231026	3.53	N	083420	500	120 억		171851	N	N	34	N	00	N
47	20240112	150645	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7440	-210	5	-2.75	8272939490	1060905	103.69	7970	8180	7330	9940	5360	7650	7798.00	0.72	0	-80641	7896	7772	7566	7442	7236	7835	7505	120	2290	500	5500	10	1	24000000	1786	62.00	1.43	12	4.42	120.00	5218.00	13500	20230424	-44.89	5650	20231026	31.68	8600	-13.49	20240110	6550	13.59	20240108	13500	-44.89	20230424	5650	31.68	20231026	3.53	N	083420	500	120 억		171851	N	N	10	N	00	N
48	20240112	140644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7410	-240	5	-3.14	7873368830	1006802	98.40	7970	8180	7390	9940	5360	7650	7820.18	0.72	0	-82925	7896	7772	7566	7442	7236	7835	7505	120	2290	500	5500	10	1	24000000	1778	61.75	1.42	12	4.20	120.00	5218.00	13500	20230424	-45.11	5650	20231026	31.15	8600	-13.84	20240110	6550	13.13	20240108	13500	-45.11	20230424	5650	31.15	20231026	3.53	N	083420	500	120 억		171851	N	N	10	N	00	N
49	20240112	130642	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7460	-190	5	-2.48	7445114920	949082	92.76	7970	8180	7440	9940	5360	7650	7844.54	0.72	0	-90489	7896	7772	7566	7442	7236	7835	7505	120	2290	500	5500	10	1	24000000	1790	62.17	1.43	12	3.95	120.00	5218.00	13500	20230424	-44.74	5650	20231026	32.04	8600	-13.26	20240110	6550	13.89	20240108	13500	-44.74	20230424	5650	32.04	20231026	3.53	N	083420	500	120 억		171851	N	N	10	N	00	N
50	20240112	120645	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7580	-70	5	-0.92	7002277110	890110	86.99	7970	8180	7570	9940	5360	7650	7866.75	0.72	0	-93720	7896	7772	7566	7442	7236	7835	7505	120	2290	500	5500	10	1	24000000	1819	63.17	1.45	12	3.71	120.00	5218.00	13500	20230424	-43.85	5650	20231026	34.16	8600	-11.86	20240110	6550	15.73	20240108	13500	-43.85	20230424	5650	34.16	20231026	3.53	N	083420	500	120 억		171851	N	N	10	N	00	N
51	20240112	110641	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7650	0	3	0.00	6714560100	852337	83.30	7970	8180	7580	9940	5360	7650	7877.82	0.72	0	-92089	7896	7772	7566	7442	7236	7835	7505	120	2290	500	5500	10	1	24000000	1836	63.75	1.47	12	3.55	120.00	5218.00	13500	20230424	-43.33	5650	20231026	35.40	8600	-11.05	20240110	6550	16.79	20240108	13500	-43.33	20230424	5650	35.40	20231026	3.53	N	083420	500	120 억		171851	N	N	10	N	00	N
52	20240112	100642	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7700	50	2	0.65	6122551600	774866	75.73	7970	8180	7650	9940	5360	7650	7901.43	0.72	0	-94071	7896	7772	7566	7442	7236	7835	7505	120	2290	500	5500	10	1	24000000	1848	64.17	1.48	12	3.23	120.00	5218.00	13500	20230424	-42.96	5650	20231026	36.28	8600	-10.47	20240110	6550	17.56	20240108	13500	-42.96	20230424	5650	36.28	20231026	3.53	N	083420	500	120 억		171851	N	N	10	N	00	N
53	20240112	090642	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7920	270	2	3.53	3371718390	422134	41.26	7970	8180	7820	9940	5360	7650	7987.32	0.72	0	-64514	7896	7772	7566	7442	7236	7835	7505	120	2290	500	5500	10	1	24000000	1901	66.00	1.52	12	1.76	120.00	5218.00	13500	20230424	-41.33	5650	20231026	40.18	8600	-7.91	20240110	6550	20.92	20240108	13500	-41.33	20230424	5650	40.18	20231026	3.53	N	083420	500	120 억		171851	N	N	10	N	00	N
54	20240111	160639	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7650	-220	5	-2.80	5584574700	741048	8.38	7580	7690	7360	10230	5510	7870	7535.94	0.54	0	41376	9570	8720	7750	6900	5930	9145	7325	120	2360	500	5660	10	1	24000000	1836	63.75	1.47	12	3.09	120.00	5218.00	13500	20230424	-43.33	5650	20231026	35.40	8600	-11.05	20240110	6550	16.79	20240108	13500	-43.33	20230424	5650	35.40	20231026	3.58	N	083420	500	120 억		129535	N	N	10	N	00	N
55	20240111	150643	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7570	-300	5	-3.81	5126378790	680823	7.70	7580	7690	7360	10230	5510	7870	7529.59	0.54	0	44768	9570	8720	7750	6900	5930	9145	7325	120	2360	500	5660	10	1	24000000	1817	63.08	1.45	12	2.84	120.00	5218.00	13500	20230424	-43.93	5650	20231026	33.98	8600	-11.98	20240110	6550	15.57	20240108	13500	-43.93	20230424	5650	33.98	20231026	3.58	N	083420	500	120 억		129535	N	N	33	N	00	N
56	20240111	140641	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7520	-350	5	-4.45	4623477720	614574	6.95	7580	7690	7360	10230	5510	7870	7522.96	0.54	0	55223	9570	8720	7750	6900	5930	9145	7325	120	2360	500	5660	10	1	24000000	1805	62.67	1.44	12	2.56	120.00	5218.00	13500	20230424	-44.30	5650	20231026	33.10	8600	-12.56	20240110	6550	14.81	20240108	13500	-44.30	20230424	5650	33.10	20231026	3.58	N	083420	500	120 억		129535	N	N	33	N	00	N
57	20240111	130639	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7530	-340	5	-4.32	4341883420	577204	6.52	7580	7690	7360	10230	5510	7870	7522.16	0.54	0	59271	9570	8720	7750	6900	5930	9145	7325	120	2360	500	5660	10	1	24000000	1807	62.75	1.44	12	2.41	120.00	5218.00	13500	20230424	-44.22	5650	20231026	33.27	8600	-12.44	20240110	6550	14.96	20240108	13500	-44.22	20230424	5650	33.27	20231026	3.58	N	083420	500	120 억		129535	N	N	33	N	00	N
58	20240111	120640	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7640	-230	5	-2.92	3962672350	527026	5.96	7580	7690	7360	10230	5510	7870	7518.81	0.54	0	54175	9570	8720	7750	6900	5930	9145	7325	120	2360	500	5660	10	1	24000000	1834	63.67	1.46	12	2.20	120.00	5218.00	13500	20230424	-43.41	5650	20231026	35.22	8600	-11.16	20240110	6550	16.64	20240108	13500	-43.41	20230424	5650	35.22	20231026	3.58	N	083420	500	120 억		129535	N	N	33	N	00	N
59	20240111	110642	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7660	-210	5	-2.67	3595607830	478941	5.41	7580	7690	7360	10230	5510	7870	7507.28	0.54	0	46132	9570	8720	7750	6900	5930	9145	7325	120	2360	500	5660	10	1	24000000	1838	63.83	1.47	12	2.00	120.00	5218.00	13500	20230424	-43.26	5650	20231026	35.58	8600	-10.93	20240110	6550	16.95	20240108	13500	-43.26	20230424	5650	35.58	20231026	3.58	N	083420	500	120 억		129535	N	N	33	N	00	N
60	20240111	100640	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7610	-260	5	-3.30	3091876720	412744	4.67	7580	7670	7360	10230	5510	7870	7490.86	0.54	0	36549	9570	8720	7750	6900	5930	9145	7325	120	2360	500	5660	10	1	24000000	1826	63.42	1.46	12	1.72	120.00	5218.00	13500	20230424	-43.63	5650	20231026	34.69	8600	-11.51	20240110	6550	16.18	20240108	13500	-43.63	20230424	5650	34.69	20231026	3.58	N	083420	500	120 억		129535	N	N	33	N	00	N
61	20240111	090639	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7390	-480	5	-6.10	1534681740	205114	2.32	7580	7670	7360	10230	5510	7870	7481.75	0.54	0	2274	9570	8720	7750	6900	5930	9145	7325	120	2360	500	5660	10	1	24000000	1774	61.58	1.42	12	0.85	120.00	5218.00	13500	20230424	-45.26	5650	20231026	30.80	8600	-14.07	20240110	6550	12.82	20240108	13500	-45.26	20230424	5650	30.80	20231026	3.58	N	083420	500	120 억		129535	N	N	33	N	00	N
62	20240110	160638	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7870	1180	2	17.64	70330497770	8785535	16486.27	6800	8600	6780	8690	4690	6690	8005.40	0.73	0	-17245	6763	6726	6663	6626	6563	6745	6645	120	2000	500	4810	10	1	24000000	1889	65.58	1.51	12	36.61	120.00	5218.00	13500	20230424	-41.70	5650	20231026	39.29	8600	-8.49	20240110	6550	20.15	20240108	13500	-41.70	20230424	5650	39.29	20231026	3.59	N	083420	500	120 억		175936	N	N	33	N	00	N
63	20240110	150640	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7860	1170	2	17.49	68302127930	8525123	15997.60	6800	8600	6780	8690	4690	6690	8011.86	0.73	0	-33839	6763	6726	6663	6626	6563	6745	6645	120	2000	500	4810	10	1	24000000	1886	65.50	1.51	12	35.52	120.00	5218.00	13500	20230424	-41.78	5650	20231026	39.12	8600	-8.60	20240110	6550	20.00	20240108	13500	-41.78	20230424	5650	39.12	20231026	3.59	N	083420	500	120 억		175936	N	N	35	N	00	N
64	20240110	140641	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8190	1500	2	22.42	63639179300	7942748	14904.76	6800	8600	6780	8690	4690	6690	8012.24	0.73	0	-21562	6763	6726	6663	6626	6563	6745	6645	120	2000	500	4810	10	1	24000000	1966	68.25	1.57	12	33.09	120.00	5218.00	13500	20230424	-39.33	5650	20231026	44.96	8600	-4.77	20240110	6550	25.04	20240108	13500	-39.33	20230424	5650	44.96	20231026	3.59	N	083420	500	120 억		175936	N	N	35	N	00	N
65	20240110	130639	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8010	1320	2	19.73	57779745160	7221683	13551.67	6800	8600	6780	8690	4690	6690	8000.87	0.73	0	-23857	6763	6726	6663	6626	6563	6745	6645	120	2000	500	4810	10	1	24000000	1922	66.75	1.54	12	30.09	120.00	5218.00	13500	20230424	-40.67	5650	20231026	41.77	8600	-6.86	20240110	6550	22.29	20240108	13500	-40.67	20230424	5650	41.77	20231026	3.59	N	083420	500	120 억		175936	N	N	35	N	00	N
66	20240110	120640	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7850	1160	2	17.34	52370431880	6546382	12284.45	6800	8600	6780	8690	4690	6690	7999.90	0.73	0	-63385	6763	6726	6663	6626	6563	6745	6645	120	2000	500	4810	10	1	24000000	1884	65.42	1.50	12	27.28	120.00	5218.00	13500	20230424	-41.85	5650	20231026	38.94	8600	-8.72	20240110	6550	19.85	20240108	13500	-41.85	20230424	5650	38.94	20231026	3.59	N	083420	500	120 억		175936	N	N	35	N	00	N
67	20240110	110639	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7970	1280	2	19.13	48791187050	6088827	11425.83	6800	8600	6780	8690	4690	6690	8013.23	0.73	0	-62790	6763	6726	6663	6626	6563	6745	6645	120	2000	500	4810	10	1	24000000	1913	66.42	1.53	12	25.37	120.00	5218.00	13500	20230424	-40.96	5650	20231026	41.06	8600	-7.33	20240110	6550	21.68	20240108	13500	-40.96	20230424	5650	41.06	20231026	3.59	N	083420	500	120 억		175936	N	N	35	N	00	N
68	20240110	100638	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8200	1510	2	22.57	41615613650	5198416	9754.96	6800	8600	6780	8690	4690	6690	8005.44	0.73	0	-60519	6763	6726	6663	6626	6563	6745	6645	120	2000	500	4810	10	1	24000000	1968	68.33	1.57	12	21.66	120.00	5218.00	13500	20230424	-39.26	5650	20231026	45.13	8600	-4.65	20240110	6550	25.19	20240108	13500	-39.26	20230424	5650	45.13	20231026	3.59	N	083420	500	120 억		175936	N	N	35	N	00	N
69	20240110	090637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6920	230	2	3.44	347758520	50570	94.90	6800	6980	6780	8690	4690	6690	6876.78	0.73	0	-8189	6763	6726	6663	6626	6563	6745	6645	120	2000	500	4810	10	1	24000000	1661	57.67	1.33	12	0.21	120.00	5218.00	13500	20230424	-48.74	5650	20231026	22.48	6980	-0.86	20240110	6550	5.65	20240108	13500	-48.74	20230424	5650	22.48	20231026	3.59	N	083420	500	120 억		175936	N	N	35	N	00	N
70	20240109	160636	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6690	60	2	0.90	342837970	51620	162.72	6600	6700	6600	8610	4650	6630	6641.53	0.65	0	17629	6723	6676	6613	6566	6503	6700	6590	120	1980	500	4770	10	1	24000000	1606	55.75	1.28	12	0.22	120.00	5218.00	13500	20230424	-50.44	5650	20231026	18.41	6770	-1.18	20240102	6550	2.14	20240108	13500	-50.44	20230424	5650	18.41	20231026	3.59	N	083420	500	120 억		156228	N	N	35	N	00	N
71	20240109	150637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6640	10	2	0.15	309944080	46694	147.19	6600	6700	6600	8610	4650	6630	6637.77	0.65	0	18104	6723	6676	6613	6566	6503	6700	6590	120	1980	500	4770	10	1	24000000	1594	55.33	1.27	12	0.19	120.00	5218.00	13500	20230424	-50.81	5650	20231026	17.52	6770	-1.92	20240102	6550	1.37	20240108	13500	-50.81	20230424	5650	17.52	20231026	3.59	N	083420	500	120 억		156228	N	N	93	N	00	N
72	20240109	140637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6650	20	2	0.30	299756830	45161	142.36	6600	6700	6600	8610	4650	6630	6637.52	0.65	0	17359	6723	6676	6613	6566	6503	6700	6590	120	1980	500	4770	10	1	24000000	1596	55.42	1.27	12	0.19	120.00	5218.00	13500	20230424	-50.74	5650	20231026	17.70	6770	-1.77	20240102	6550	1.53	20240108	13500	-50.74	20230424	5650	17.70	20231026	3.59	N	083420	500	120 억		156228	N	N	93	N	00	N
73	20240109	130637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6640	10	2	0.15	197220430	29696	93.61	6600	6700	6600	8610	4650	6630	6641.31	0.65	0	9413	6723	6676	6613	6566	6503	6700	6590	120	1980	500	4770	10	1	24000000	1594	55.33	1.27	12	0.12	120.00	5218.00	13500	20230424	-50.81	5650	20231026	17.52	6770	-1.92	20240102	6550	1.37	20240108	13500	-50.81	20230424	5650	17.52	20231026	3.59	N	083420	500	120 억		156228	N	N	93	N	00	N
74	20240109	120642	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6680	50	2	0.75	144322210	21734	68.51	6600	6700	6600	8610	4650	6630	6640.39	0.65	0	4353	6723	6676	6613	6566	6503	6700	6590	120	1980	500	4770	10	1	24000000	1603	55.67	1.28	12	0.09	120.00	5218.00	13500	20230424	-50.52	5650	20231026	18.23	6770	-1.33	20240102	6550	1.98	20240108	13500	-50.52	20230424	5650	18.23	20231026	3.59	N	083420	500	120 억		156228	N	N	93	N	00	N
75	20240109	110638	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6690	60	2	0.90	133682100	20133	63.46	6600	6700	6600	8610	4650	6630	6639.95	0.65	0	4218	6723	6676	6613	6566	6503	6700	6590	120	1980	500	4770	10	1	24000000	1606	55.75	1.28	12	0.08	120.00	5218.00	13500	20230424	-50.44	5650	20231026	18.41	6770	-1.18	20240102	6550	2.14	20240108	13500	-50.44	20230424	5650	18.41	20231026	3.59	N	083420	500	120 억		156228	N	N	93	N	00	N
76	20240109	100637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6680	50	2	0.75	67963900	10245	32.30	6600	6700	6600	8610	4650	6630	6633.86	0.65	0	1608	6723	6676	6613	6566	6503	6700	6590	120	1980	500	4770	10	1	24000000	1603	55.67	1.28	12	0.04	120.00	5218.00	13500	20230424	-50.52	5650	20231026	18.23	6770	-1.33	20240102	6550	1.98	20240108	13500	-50.52	20230424	5650	18.23	20231026	3.59	N	083420	500	120 억		156228	N	N	93	N	00	N
77	20240109	090637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6620	-10	5	-0.15	18303240	2765	8.72	6600	6680	6600	8610	4650	6630	6619.62	0.65	0	1193	6723	6676	6613	6566	6503	6700	6590	120	1980	500	4770	10	1	24000000	1589	55.17	1.27	12	0.01	120.00	5218.00	13500	20230424	-50.96	5650	20231026	17.17	6770	-2.22	20240102	6550	1.07	20240108	13500	-50.96	20230424	5650	17.17	20231026	3.59	N	083420	500	120 억		156228	N	N	93	N	00	N
78	20240108	160636	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6630	30	2	0.45	209651290	31720	99.61	6610	6660	6550	8580	4620	6600	6609.40	0.61	4306	8555	6700	6650	6620	6570	6540	6675	6595	120	1980	500	4750	10	1	24000000	1591	55.25	1.27	12	0.13	120.00	5218.00	13500	20230424	-50.89	5650	20231026	17.35	6770	-2.07	20240102	6550	1.22	20240108	13500	-50.89	20230424	5650	17.35	20231026	3.61	N	083420	500	120 억		147451	N	N	93	N	00	N
79	20240108	150637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6590	-10	5	-0.15	204391080	30925	97.11	6610	6660	6550	8580	4620	6600	6609.25	0.61	4306	8559	6700	6650	6620	6570	6540	6675	6595	120	1980	500	4750	10	1	24000000	1582	54.92	1.26	12	0.13	120.00	5218.00	13500	20230424	-51.19	5650	20231026	16.64	6770	-2.66	20240102	6550	0.61	20240108	13500	-51.19	20230424	5650	16.64	20231026	3.61	N	083420	500	120 억		147451	N	N	104	N	00	N
80	20240108	140636	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6610	10	2	0.15	174585840	26408	82.93	6610	6660	6550	8580	4620	6600	6611.10	0.61	4306	7563	6700	6650	6620	6570	6540	6675	6595	120	1980	500	4750	10	1	24000000	1586	55.08	1.27	12	0.11	120.00	5218.00	13500	20230424	-51.04	5650	20231026	16.99	6770	-2.36	20240102	6550	0.92	20240108	13500	-51.04	20230424	5650	16.99	20231026	3.61	N	083420	500	120 억		147451	N	N	104	N	00	N
81	20240108	130636	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6600	0	3	0.00	158825760	24026	75.45	6610	6660	6550	8580	4620	6600	6610.58	0.61	4306	7719	6700	6650	6620	6570	6540	6675	6595	120	1980	500	4750	10	1	24000000	1584	55.00	1.26	12	0.10	120.00	5218.00	13500	20230424	-51.11	5650	20231026	16.81	6770	-2.51	20240102	6550	0.76	20240108	13500	-51.11	20230424	5650	16.81	20231026	3.61	N	083420	500	120 억		147451	N	N	104	N	00	N
82	20240108	120637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6610	10	2	0.15	143010070	21636	67.94	6610	6660	6550	8580	4620	6600	6609.82	0.61	4306	7309	6700	6650	6620	6570	6540	6675	6595	120	1980	500	4750	10	1	24000000	1586	55.08	1.27	12	0.09	120.00	5218.00	13500	20230424	-51.04	5650	20231026	16.99	6770	-2.36	20240102	6550	0.92	20240108	13500	-51.04	20230424	5650	16.99	20231026	3.61	N	083420	500	120 억		147451	N	N	104	N	00	N
83	20240108	110638	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6620	20	2	0.30	120838130	18283	57.41	6610	6660	6550	8580	4620	6600	6609.32	0.61	4306	7071	6700	6650	6620	6570	6540	6675	6595	120	1980	500	4750	10	1	24000000	1589	55.17	1.27	12	0.08	120.00	5218.00	13500	20230424	-50.96	5650	20231026	17.17	6770	-2.22	20240102	6550	1.07	20240108	13500	-50.96	20230424	5650	17.17	20231026	3.61	N	083420	500	120 억		147451	N	N	104	N	00	N
84	20240108	100638	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6640	40	2	0.61	75427200	11442	35.93	6610	6650	6550	8580	4620	6600	6592.13	0.61	4306	1127	6700	6650	6620	6570	6540	6675	6595	120	1980	500	4750	10	1	24000000	1594	55.33	1.27	12	0.05	120.00	5218.00	13500	20230424	-50.81	5650	20231026	17.52	6770	-1.92	20240102	6550	1.37	20240108	13500	-50.81	20230424	5650	17.52	20231026	3.61	N	083420	500	120 억		147451	N	N	104	N	00	N
85	20240108	090635	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6640	40	2	0.61	6892550	1042	3.27	6610	6650	6610	8580	4620	6600	6614.73	0.61	4306	74	6700	6650	6620	6570	6540	6675	6595	120	1980	500	4750	10	1	24000000	1594	55.33	1.27	12	0.00	120.00	5218.00	13500	20230424	-50.81	5650	20231026	17.52	6770	-1.92	20240102	6590	0.76	20240105	13500	-50.81	20230424	5650	17.52	20231026	3.61	N	083420	500	120 억		147451	N	N	104	N	00	N
86	20240105	160635	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6600	0	3	0.00	208792400	31531	61.10	6590	6670	6590	8580	4620	6600	6621.87	0.59	-2052	-986	6760	6680	6640	6560	6520	6660	6540	120	1980	500	4750	10	1	24000000	1584	55.00	1.26	12	0.13	120.00	5218.00	13500	20230424	-51.11	5650	20231026	16.81	6770	-2.51	20240102	6590	0.15	20240105	13500	-51.11	20230424	5650	16.81	20231026	3.62	N	083420	500	120 억		142073	N	N	104	N	00	N
87	20240105	150637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6610	10	2	0.15	193915000	29279	56.73	6590	6670	6590	8580	4620	6600	6623.01	0.59	-2052	385	6760	6680	6640	6560	6520	6660	6540	120	1980	500	4750	10	1	24000000	1586	55.08	1.27	12	0.12	120.00	5218.00	13500	20230424	-51.04	5650	20231026	16.99	6770	-2.36	20240102	6590	0.30	20240105	13500	-51.04	20230424	5650	16.99	20231026	3.62	N	083420	500	120 억		142073	N	N	120	N	00	N
88	20240105	140634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6620	20	2	0.30	150004140	22638	43.86	6590	6670	6590	8580	4620	6600	6626.21	0.59	-2052	4924	6760	6680	6640	6560	6520	6660	6540	120	1980	500	4750	10	1	24000000	1589	55.17	1.27	12	0.09	120.00	5218.00	13500	20230424	-50.96	5650	20231026	17.17	6770	-2.22	20240102	6590	0.46	20240105	13500	-50.96	20230424	5650	17.17	20231026	3.62	N	083420	500	120 억		142073	N	N	120	N	00	N
89	20240105	130635	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6650	50	2	0.76	132758550	20032	38.81	6590	6670	6590	8580	4620	6600	6627.32	0.59	-2052	5996	6760	6680	6640	6560	6520	6660	6540	120	1980	500	4750	10	1	24000000	1596	55.42	1.27	12	0.08	120.00	5218.00	13500	20230424	-50.74	5650	20231026	17.70	6770	-1.77	20240102	6590	0.91	20240105	13500	-50.74	20230424	5650	17.70	20231026	3.62	N	083420	500	120 억		142073	N	N	120	N	00	N
90	20240105	120635	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6640	40	2	0.61	107588250	16230	31.45	6590	6670	6590	8580	4620	6600	6628.97	0.59	-2052	4255	6760	6680	6640	6560	6520	6660	6540	120	1980	500	4750	10	1	24000000	1594	55.33	1.27	12	0.07	120.00	5218.00	13500	20230424	-50.81	5650	20231026	17.52	6770	-1.92	20240102	6590	0.76	20240105	13500	-50.81	20230424	5650	17.52	20231026	3.62	N	083420	500	120 억		142073	N	N	120	N	00	N
91	20240105	110634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6650	50	2	0.76	94727320	14294	27.70	6590	6670	6590	8580	4620	6600	6627.07	0.59	-2052	4238	6760	6680	6640	6560	6520	6660	6540	120	1980	500	4750	10	1	24000000	1596	55.42	1.27	12	0.06	120.00	5218.00	13500	20230424	-50.74	5650	20231026	17.70	6770	-1.77	20240102	6590	0.91	20240105	13500	-50.74	20230424	5650	17.70	20231026	3.62	N	083420	500	120 억		142073	N	N	120	N	00	N
92	20240105	100637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6630	30	2	0.45	41823630	6317	12.24	6590	6660	6590	8580	4620	6600	6620.81	0.59	-2052	-359	6760	6680	6640	6560	6520	6660	6540	120	1980	500	4750	10	1	24000000	1591	55.25	1.27	12	0.03	120.00	5218.00	13500	20230424	-50.89	5650	20231026	17.35	6770	-2.07	20240102	6590	0.61	20240105	13500	-50.89	20230424	5650	17.35	20231026	3.62	N	083420	500	120 억		142073	N	N	120	N	00	N
93	20240105	090634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6650	50	2	0.76	3295930	499	0.97	6590	6650	6590	8580	4620	6600	6605.07	0.59	-2052	-321	6760	6680	6640	6560	6520	6660	6540	120	1980	500	4750	10	1	24000000	1596	55.42	1.27	12	0.00	120.00	5218.00	13500	20230424	-50.74	5650	20231026	17.70	6770	-1.77	20240102	6590	0.91	20240105	13500	-50.74	20230424	5650	17.70	20231026	3.62	N	083420	500	120 억		142073	N	N	120	N	00	N
94	20240104	160632	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6600	-120	5	-1.79	342403320	51607	131.17	6650	6720	6600	8730	4710	6720	6634.87	0.66	0	-15044	6793	6756	6703	6666	6613	6775	6685	120	2010	500	4830	10	1	24000000	1584	55.00	1.26	12	0.22	120.00	5218.00	13500	20230424	-51.11	5650	20231026	16.81	6770	-2.51	20240102	6600	0.00	20240104	13500	-51.11	20230424	5650	16.81	20231026	3.65	N	083420	500	120 억		159115	N	N	120	N	00	N
95	20240104	150633	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6620	-100	5	-1.49	311802050	46978	119.40	6650	6720	6600	8730	4710	6720	6637.18	0.66	0	-12521	6793	6756	6703	6666	6613	6775	6685	120	2010	500	4830	10	1	24000000	1589	55.17	1.27	12	0.20	120.00	5218.00	13500	20230424	-50.96	5650	20231026	17.17	6770	-2.22	20240102	6600	0.30	20240104	13500	-50.96	20230424	5650	17.17	20231026	3.65	N	083420	500	120 억		159115	N	N	202	N	00	N
96	20240104	140634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6640	-80	5	-1.19	282371340	42532	108.10	6650	6720	6600	8730	4710	6720	6639.01	0.66	0	-11664	6793	6756	6703	6666	6613	6775	6685	120	2010	500	4830	10	1	24000000	1594	55.33	1.27	12	0.18	120.00	5218.00	13500	20230424	-50.81	5650	20231026	17.52	6770	-1.92	20240102	6600	0.61	20240104	13500	-50.81	20230424	5650	17.52	20231026	3.65	N	083420	500	120 억		159115	N	N	202	N	00	N
97	20240104	130634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6620	-100	5	-1.49	271795870	40937	104.05	6650	6720	6600	8730	4710	6720	6639.35	0.66	0	-11197	6793	6756	6703	6666	6613	6775	6685	120	2010	500	4830	10	1	24000000	1589	55.17	1.27	12	0.17	120.00	5218.00	13500	20230424	-50.96	5650	20231026	17.17	6770	-2.22	20240102	6600	0.30	20240104	13500	-50.96	20230424	5650	17.17	20231026	3.65	N	083420	500	120 억		159115	N	N	202	N	00	N
98	20240104	120632	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6610	-110	5	-1.64	222387100	33468	85.06	6650	6720	6600	8730	4710	6720	6644.75	0.66	0	-9500	6793	6756	6703	6666	6613	6775	6685	120	2010	500	4830	10	1	24000000	1586	55.08	1.27	12	0.14	120.00	5218.00	13500	20230424	-51.04	5650	20231026	16.99	6770	-2.36	20240102	6600	0.15	20240104	13500	-51.04	20230424	5650	16.99	20231026	3.65	N	083420	500	120 억		159115	N	N	202	N	00	N
99	20240104	110632	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6670	-50	5	-0.74	82978780	12430	31.59	6650	6720	6650	8730	4710	6720	6675.65	0.66	0	-3184	6793	6756	6703	6666	6613	6775	6685	120	2010	500	4830	10	1	24000000	1601	55.58	1.28	12	0.05	120.00	5218.00	13500	20230424	-50.59	5650	20231026	18.05	6770	-1.48	20240102	6650	0.30	20240104	13500	-50.59	20230424	5650	18.05	20231026	3.65	N	083420	500	120 억		159115	N	N	202	N	00	N
100	20240104	100631	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6690	-30	5	-0.45	35601890	5333	13.55	6650	6720	6650	8730	4710	6720	6675.69	0.66	0	922	6793	6756	6703	6666	6613	6775	6685	120	2010	500	4830	10	1	24000000	1606	55.75	1.28	12	0.02	120.00	5218.00	13500	20230424	-50.44	5650	20231026	18.41	6770	-1.18	20240102	6650	0.60	20240104	13500	-50.44	20230424	5650	18.41	20231026	3.65	N	083420	500	120 억		159115	N	N	202	N	00	N
101	20240104	090634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6700	-20	5	-0.30	15357920	2306	5.86	6650	6720	6650	8730	4710	6720	6659.72	0.66	0	248	6793	6756	6703	6666	6613	6775	6685	120	2010	500	4830	10	1	24000000	1608	55.83	1.28	12	0.01	120.00	5218.00	13500	20230424	-50.37	5650	20231026	18.58	6770	-1.03	20240102	6650	0.75	20240104	13500	-50.37	20230424	5650	18.58	20231026	3.65	N	083420	500	120 억		159115	N	N	202	N	00	N
102	20240103	160631	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6720	-10	5	-0.15	262809170	39253	103.65	6670	6740	6650	8740	4720	6730	6695.24	0.68	0	-2958	6810	6770	6730	6690	6650	6790	6710	120	2010	500	4840	10	1	24000000	1613	56.00	1.29	12	0.16	120.00	5218.00	13500	20230424	-50.22	5650	20231026	18.94	6770	-0.74	20240102	6650	1.05	20240103	13500	-50.22	20230424	5650	18.94	20231026	3.66	N	083420	500	120 억		162423	N	N	202	N	00	N
103	20240103	150629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6720	-10	5	-0.15	252151230	37663	99.45	6670	6740	6650	8740	4720	6730	6694.93	0.68	0	-2713	6810	6770	6730	6690	6650	6790	6710	120	2010	500	4840	10	1	24000000	1613	56.00	1.29	12	0.16	120.00	5218.00	13500	20230424	-50.22	5650	20231026	18.94	6770	-0.74	20240102	6650	1.05	20240103	13500	-50.22	20230424	5650	18.94	20231026	3.66	N	083420	500	120 억		162423	N	N	0	N	00	N
104	20240103	140628	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6720	-10	5	-0.15	229707570	34315	90.61	6670	6740	6650	8740	4720	6730	6694.09	0.68	0	-5029	6810	6770	6730	6690	6650	6790	6710	120	2010	500	4840	10	1	24000000	1613	56.00	1.29	12	0.14	120.00	5218.00	13500	20230424	-50.22	5650	20231026	18.94	6770	-0.74	20240102	6650	1.05	20240103	13500	-50.22	20230424	5650	18.94	20231026	3.66	N	083420	500	120 억		162423	N	N	0	N	00	N
105	20240103	130630	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6700	-30	5	-0.45	180565580	26967	71.21	6670	6740	6650	8740	4720	6730	6695.80	0.68	0	-4867	6810	6770	6730	6690	6650	6790	6710	120	2010	500	4840	10	1	24000000	1608	55.83	1.28	12	0.11	120.00	5218.00	13500	20230424	-50.37	5650	20231026	18.58	6770	-1.03	20240102	6650	0.75	20240103	13500	-50.37	20230424	5650	18.58	20231026	3.66	N	083420	500	120 억		162423	N	N	0	N	00	N
106	20240103	120633	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6680	-50	5	-0.74	162365720	24246	64.02	6670	6740	6650	8740	4720	6730	6696.60	0.68	0	-5399	6810	6770	6730	6690	6650	6790	6710	120	2010	500	4840	10	1	24000000	1603	55.67	1.28	12	0.10	120.00	5218.00	13500	20230424	-50.52	5650	20231026	18.23	6770	-1.33	20240102	6650	0.45	20240103	13500	-50.52	20230424	5650	18.23	20231026	3.66	N	083420	500	120 억		162423	N	N	0	N	00	N
107	20240103	110629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6690	-40	5	-0.59	133731950	19967	52.73	6670	6740	6650	8740	4720	6730	6697.65	0.68	0	-5642	6810	6770	6730	6690	6650	6790	6710	120	2010	500	4840	10	1	24000000	1606	55.75	1.28	12	0.08	120.00	5218.00	13500	20230424	-50.44	5650	20231026	18.41	6770	-1.18	20240102	6650	0.60	20240103	13500	-50.44	20230424	5650	18.41	20231026	3.66	N	083420	500	120 억		162423	N	N	0	N	00	N
108	20240103	100630	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6720	-10	5	-0.15	84610250	12613	33.31	6670	6740	6670	8740	4720	6730	6708.18	0.68	0	-3854	6810	6770	6730	6690	6650	6790	6710	120	2010	500	4840	10	1	24000000	1613	56.00	1.29	12	0.05	120.00	5218.00	13500	20230424	-50.22	5650	20231026	18.94	6770	-0.74	20240102	6670	0.75	20240103	13500	-50.22	20230424	5650	18.94	20231026	3.66	N	083420	500	120 억		162423	N	N	0	N	00	N
109	20240103	090629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6720	-10	5	-0.15	4602480	690	1.82	6670	6730	6670	8740	4720	6730	6670.26	0.68	0	-153	6810	6770	6730	6690	6650	6790	6710	120	2010	500	4840	10	1	24000000	1613	56.00	1.29	12	0.00	120.00	5218.00	13500	20230424	-50.22	5650	20231026	18.94	6770	-0.74	20240102	6670	0.75	20240103	13500	-50.22	20230424	5650	18.94	20231026	3.66	N	083420	500	120 억		162423	N	N	0	N	00	N
110	20240102	160629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6730	10	2	0.15	251410580	37405	160.86	6720	6770	6690	8730	4710	6720	6721.31	0.64	0	8159	6860	6790	6710	6640	6560	6825	6675	120	2010	500	4830	10	1	24000000	1615	56.08	1.29	12	0.16	120.00	5218.00	13500	20230424	-50.15	5650	20231026	19.12	6770	-0.59	20240102	6690	0.60	20240102	13500	-50.15	20230424	5650	19.12	20231026	3.67	N	083420	500	120 억		153546	N	N	5	N	00	N
111	20240102	150628	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6740	20	2	0.30	237643730	35351	152.03	6720	6770	6690	8730	4710	6720	6722.40	0.64	0	7616	6860	6790	6710	6640	6560	6825	6675	120	2010	500	4830	10	1	24000000	1618	56.17	1.29	12	0.15	120.00	5218.00	13500	20230424	-50.07	5650	20231026	19.29	6770	-0.44	20240102	6690	0.75	20240102	13500	-50.07	20230424	5650	19.29	20231026	3.67	N	083420	500	120 억		153546	N	N	5	N	00	N
112	20240102	140629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6730	10	2	0.15	201138220	29909	128.62	6720	6770	6690	8730	4710	6720	6725.01	0.64	0	7293	6860	6790	6710	6640	6560	6825	6675	120	2010	500	4830	10	1	24000000	1615	56.08	1.29	12	0.12	120.00	5218.00	13500	20230424	-50.15	5650	20231026	19.12	6770	-0.59	20240102	6690	0.60	20240102	13500	-50.15	20230424	5650	19.12	20231026	3.67	N	083420	500	120 억		153546	N	N	5	N	00	N
113	20240102	130625	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6720	0	3	0.00	100646570	14980	64.42	6720	6770	6690	8730	4710	6720	6718.73	0.64	0	-1104	6860	6790	6710	6640	6560	6825	6675	120	2010	500	4830	10	1	24000000	1613	56.00	1.29	12	0.06	120.00	5218.00	13500	20230424	-50.22	5650	20231026	18.94	6770	-0.74	20240102	6690	0.45	20240102	13500	-50.22	20230424	5650	18.94	20231026	3.67	N	083420	500	120 억		153546	N	N	5	N	00	N
114	20240102	120625	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6700	-20	5	-0.30	89954950	13389	57.58	6720	6770	6690	8730	4710	6720	6718.57	0.64	0	-843	6860	6790	6710	6640	6560	6825	6675	120	2010	500	4830	10	1	24000000	1608	55.83	1.28	12	0.06	120.00	5218.00	13500	20230424	-50.37	5650	20231026	18.58	6770	-1.03	20240102	6690	0.15	20240102	13500	-50.37	20230424	5650	18.58	20231026	3.67	N	083420	500	120 억		153546	N	N	5	N	00	N
115	20240102	110626	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6720	0	3	0.00	41804300	6211	26.71	6720	6770	6690	8730	4710	6720	6730.69	0.64	0	-2034	6860	6790	6710	6640	6560	6825	6675	120	2010	500	4830	10	1	24000000	1613	56.00	1.29	12	0.03	120.00	5218.00	13500	20230424	-50.22	5650	20231026	18.94	6770	-0.74	20240102	6690	0.45	20240102	13500	-50.22	20230424	5650	18.94	20231026	3.67	N	083420	500	120 억		153546	N	N	5	N	00	N
116	20240102	100618	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6750	30	2	0.45	3292890	490	2.11	6720	6750	6720	8730	4710	6720	6720.18	0.64	0	-58	6860	6790	6710	6640	6560	6825	6675	120	2010	500	4830	10	1	24000000	1620	56.25	1.29	12	0.00	120.00	5218.00	13500	20230424	-50.00	5650	20231026	19.47	6750	0.00	20240102	6720	0.45	20240102	13500	-50.00	20230424	5650	19.47	20231026	3.67	N	083420	500	120 억		153546	N	N	5	N	00	N
117	20240102	090611	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6720	0	3	0.00	0	0	0.00	0	0	0	8730	4710	6720	0.00	0.64	0	0	6860	6790	6710	6640	6560	6825	6675	120	2010	500	4830	10	1	24000000	1613	56.00	1.29	12	0.00	120.00	5218.00	13500	20230424	-50.22	5650	20231026	18.94	0	0.00	0	0	0.00	0	13500	-50.22	20230424	5650	18.94	20231026	3.67	N	083420	500	120 억		153546	N	N	5	N	00	N