KissMeData/457190/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	121328	57	100.00	KOSPI		화학	N	N	N	N		N	153700	0	3	0.00	4387829200	28464	35.37	153400	156000	150000	199800	107600	153700	154153.66	4.49	0	3188	166766	160232	155866	149332	144966	158050	147150	280	46100	5000	107590	100	1	5598773	8605	0.00	0.00	12	0.51	0.00	0.00	450000	20230615	-65.84	83000	20230531	85.18	197500	-22.18	20240105	150000	2.47	20240123	450000	-65.84	20230615	83000	85.18	20230531	1.66	N	457190	5000	279 억		251658	N	N	3	N	00	N
3	20240123	111323	57	100.00	KOSPI		화학	N	N	N	N		N	154300	600	2	0.39	4092605300	26551	33.00	153400	156000	150000	199800	107600	153700	154141.30	4.49	0	3323	166766	160232	155866	149332	144966	158050	147150	280	46100	5000	107590	100	1	5598773	8639	0.00	0.00	12	0.47	0.00	0.00	450000	20230615	-65.71	83000	20230531	85.90	197500	-21.87	20240105	150000	2.87	20240123	450000	-65.71	20230615	83000	85.90	20230531	1.66	N	457190	5000	279 억		251658	N	N	3	N	00	N
4	20240123	101323	57	100.00	KOSPI		화학	N	N	N	N		N	154800	1100	2	0.72	3210935600	20832	25.89	153400	156000	150000	199800	107600	153700	154134.79	4.49	0	3803	166766	160232	155866	149332	144966	158050	147150	280	46100	5000	107590	100	1	5598773	8667	0.00	0.00	12	0.37	0.00	0.00	450000	20230615	-65.60	83000	20230531	86.51	197500	-21.62	20240105	150000	3.20	20240123	450000	-65.60	20230615	83000	86.51	20230531	1.66	N	457190	5000	279 억		251658	N	N	3	N	00	N
5	20240123	091322	57	100.00	KOSPI		화학	N	N	N	N		N	156000	2300	2	1.50	1572636800	10219	12.70	153400	156000	150000	199800	107600	153700	153893.43	4.49	0	2676	166766	160232	155866	149332	144966	158050	147150	280	46100	5000	107590	100	1	5598773	8734	0.00	0.00	12	0.18	0.00	0.00	450000	20230615	-65.33	83000	20230531	87.95	197500	-21.01	20240105	150000	4.00	20240123	450000	-65.33	20230615	83000	87.95	20230531	1.66	N	457190	5000	279 억		251658	N	N	3	N	00	N
6	20240119	161314	57	100.00	KOSPI		화학	N	N	N	N		N	164000	-3000	5	-1.80	6936057000	41874	113.11	168100	169600	162500	217000	116900	167000	165642.60	4.48	0	-870	173133	170066	168533	165466	163933	169300	164700	280	50000	5000	116900	100	1	5598773	9182	0.00	0.00	12	0.75	0.00	0.00	450000	20230615	-63.56	83000	20230531	97.59	197500	-16.96	20240105	156800	4.59	20240102	450000	-63.56	20230615	83000	97.59	20230531	1.77	N	457190	5000	279 억		251099	N	N	1	N	00	N
7	20240119	151319	57	100.00	KOSPI		화학	N	N	N	N		N	164200	-2800	5	-1.68	6556884900	39564	106.87	168100	169600	162500	217000	116900	167000	165727.57	4.48	0	-1062	173133	170066	168533	165466	163933	169300	164700	280	50000	5000	116900	100	1	5598773	9193	0.00	0.00	12	0.71	0.00	0.00	450000	20230615	-63.51	83000	20230531	97.83	197500	-16.86	20240105	156800	4.72	20240102	450000	-63.51	20230615	83000	97.83	20230531	1.77	N	457190	5000	279 억		251099	N	N	0	N	00	N
8	20240119	141315	57	100.00	KOSPI		화학	N	N	N	N		N	164600	-2400	5	-1.44	5322596500	32011	86.47	168100	169600	163600	217000	116900	167000	166273.28	4.48	0	368	173133	170066	168533	165466	163933	169300	164700	280	50000	5000	116900	100	1	5598773	9216	0.00	0.00	12	0.57	0.00	0.00	450000	20230615	-63.42	83000	20230531	98.31	197500	-16.66	20240105	156800	4.97	20240102	450000	-63.42	20230615	83000	98.31	20230531	1.77	N	457190	5000	279 억		251099	N	N	0	N	00	N
9	20240119	131317	57	100.00	KOSPI		화학	N	N	N	N		N	164400	-2600	5	-1.56	4694412500	28200	76.18	168100	169600	163600	217000	116900	167000	166467.94	4.48	0	424	173133	170066	168533	165466	163933	169300	164700	280	50000	5000	116900	100	1	5598773	9204	0.00	0.00	12	0.50	0.00	0.00	450000	20230615	-63.47	83000	20230531	98.07	197500	-16.76	20240105	156800	4.85	20240102	450000	-63.47	20230615	83000	98.07	20230531	1.77	N	457190	5000	279 억		251099	N	N	0	N	00	N
10	20240119	121321	57	100.00	KOSPI		화학	N	N	N	N		N	164300	-2700	5	-1.62	3977355500	23832	64.38	168100	169600	163600	217000	116900	167000	166891.24	4.48	0	487	173133	170066	168533	165466	163933	169300	164700	280	50000	5000	116900	100	1	5598773	9199	0.00	0.00	12	0.43	0.00	0.00	450000	20230615	-63.49	83000	20230531	97.95	197500	-16.81	20240105	156800	4.78	20240102	450000	-63.49	20230615	83000	97.95	20230531	1.77	N	457190	5000	279 억		251099	N	N	0	N	00	N
11	20240119	111319	57	100.00	KOSPI		화학	N	N	N	N		N	167000	0	3	0.00	2610388600	15570	42.06	168100	169600	166000	217000	116900	167000	167656.32	4.48	0	10	173133	170066	168533	165466	163933	169300	164700	280	50000	5000	116900	100	1	5598773	9350	0.00	0.00	12	0.28	0.00	0.00	450000	20230615	-62.89	83000	20230531	101.20	197500	-15.44	20240105	156800	6.51	20240102	450000	-62.89	20230615	83000	101.20	20230531	1.77	N	457190	5000	279 억		251099	N	N	0	N	00	N
12	20240119	101323	57	100.00	KOSPI		화학	N	N	N	N		N	167900	900	2	0.54	1850439200	11027	29.79	168100	169600	166000	217000	116900	167000	167812.13	4.48	0	553	173133	170066	168533	165466	163933	169300	164700	280	50000	5000	116900	100	1	5598773	9400	0.00	0.00	12	0.20	0.00	0.00	450000	20230615	-62.69	83000	20230531	102.29	197500	-14.99	20240105	156800	7.08	20240102	450000	-62.69	20230615	83000	102.29	20230531	1.77	N	457190	5000	279 억		251099	N	N	0	N	00	N
13	20240119	091317	57	100.00	KOSPI		화학	N	N	N	N		N	168700	1700	2	1.02	371858400	2203	5.95	168100	169600	168100	217000	116900	167000	168822.01	4.48	0	177	173133	170066	168533	165466	163933	169300	164700	280	50000	5000	116900	100	1	5598773	9445	0.00	0.00	12	0.04	0.00	0.00	450000	20230615	-62.51	83000	20230531	103.25	197500	-14.58	20240105	156800	7.59	20240102	450000	-62.51	20230615	83000	103.25	20230531	1.77	N	457190	5000	279 억		251099	N	N	0	N	00	N
14	20240118	161314	57	100.00	KOSPI		화학	N	N	N	N		N	167000	-600	5	-0.36	6137860700	36411	78.40	167000	171600	167000	217500	117400	167600	168583.00	4.45	0	1757	177533	172566	170033	165066	162533	171300	163800	280	49900	5000	117320	100	1	5598773	9350	0.00	0.00	12	0.65	0.00	0.00	450000	20230615	-62.89	83000	20230531	101.20	197500	-15.44	20240105	156800	6.51	20240102	450000	-62.89	20230615	83000	101.20	20230531	1.93	N	457190	5000	279 억		249098	N	N	0	N	00	N
15	20240118	151314	57	100.00	KOSPI		화학	N	N	N	N		N	168100	500	2	0.30	5737741700	34019	73.25	167000	171600	167000	217500	117400	167600	168668.45	4.45	0	1421	177533	172566	170033	165066	162533	171300	163800	280	49900	5000	117320	100	1	5598773	9412	0.00	0.00	12	0.61	0.00	0.00	450000	20230615	-62.64	83000	20230531	102.53	197500	-14.89	20240105	156800	7.21	20240102	450000	-62.64	20230615	83000	102.53	20230531	1.93	N	457190	5000	279 억		249098	N	N	0	N	00	N
16	20240118	141314	57	100.00	KOSPI		화학	N	N	N	N		N	167900	300	2	0.18	5068134100	30034	64.67	167000	171600	167000	217500	117400	167600	168753.39	4.45	0	802	177533	172566	170033	165066	162533	171300	163800	280	49900	5000	117320	100	1	5598773	9400	0.00	0.00	12	0.54	0.00	0.00	450000	20230615	-62.69	83000	20230531	102.29	197500	-14.99	20240105	156800	7.08	20240102	450000	-62.69	20230615	83000	102.29	20230531	1.93	N	457190	5000	279 억		249098	N	N	0	N	00	N
17	20240118	131312	57	100.00	KOSPI		화학	N	N	N	N		N	168400	800	2	0.48	4235496000	25070	53.98	167000	171600	167000	217500	117400	167600	168956.42	4.45	0	788	177533	172566	170033	165066	162533	171300	163800	280	49900	5000	117320	100	1	5598773	9428	0.00	0.00	12	0.45	0.00	0.00	450000	20230615	-62.58	83000	20230531	102.89	197500	-14.73	20240105	156800	7.40	20240102	450000	-62.58	20230615	83000	102.89	20230531	1.93	N	457190	5000	279 억		249098	N	N	0	N	00	N
18	20240118	121316	57	100.00	KOSPI		화학	N	N	N	N		N	168200	600	2	0.36	3959167300	23429	50.45	167000	171600	167000	217500	117400	167600	168996.37	4.45	0	342	177533	172566	170033	165066	162533	171300	163800	280	49900	5000	117320	100	1	5598773	9417	0.00	0.00	12	0.42	0.00	0.00	450000	20230615	-62.62	83000	20230531	102.65	197500	-14.84	20240105	156800	7.27	20240102	450000	-62.62	20230615	83000	102.65	20230531	1.93	N	457190	5000	279 억		249098	N	N	0	N	00	N
19	20240118	111315	57	100.00	KOSPI		화학	N	N	N	N		N	168100	500	2	0.30	3597685600	21281	45.82	167000	171600	167000	217500	117400	167600	169068.51	4.45	0	552	177533	172566	170033	165066	162533	171300	163800	280	49900	5000	117320	100	1	5598773	9412	0.00	0.00	12	0.38	0.00	0.00	450000	20230615	-62.64	83000	20230531	102.53	197500	-14.89	20240105	156800	7.21	20240102	450000	-62.64	20230615	83000	102.53	20230531	1.93	N	457190	5000	279 억		249098	N	N	0	N	00	N
20	20240118	101312	57	100.00	KOSPI		화학	N	N	N	N		N	170500	2900	2	1.73	2346400500	13891	29.91	167000	171600	167000	217500	117400	167600	168932.23	4.45	0	735	177533	172566	170033	165066	162533	171300	163800	280	49900	5000	117320	100	1	5598773	9546	0.00	0.00	12	0.25	0.00	0.00	450000	20230615	-62.11	83000	20230531	105.42	197500	-13.67	20240105	156800	8.74	20240102	450000	-62.11	20230615	83000	105.42	20230531	1.93	N	457190	5000	279 억		249098	N	N	0	N	00	N
21	20240118	091312	57	100.00	KOSPI		화학	N	N	N	N		N	168400	800	2	0.48	969676600	5780	12.45	167000	168500	167000	217500	117400	167600	167769.33	4.45	0	-382	177533	172566	170033	165066	162533	171300	163800	280	49900	5000	117320	100	1	5598773	9428	0.00	0.00	12	0.10	0.00	0.00	450000	20230615	-62.58	83000	20230531	102.89	197500	-14.73	20240105	156800	7.40	20240102	450000	-62.58	20230615	83000	102.89	20230531	1.93	N	457190	5000	279 억		249098	N	N	0	N	00	N
22	20240117	161309	57	100.00	KOSPI		화학	N	N	N	N		N	167600	-6000	5	-3.46	7710164600	45490	71.06	173800	175000	167500	225500	121600	173600	169503.16	4.52	0	-4243	183200	178400	174900	170100	166600	176650	168350	280	51900	5000	121520	100	1	5598773	9384	0.00	0.00	12	0.81	0.00	0.00	450000	20230615	-62.76	83000	20230531	101.93	197500	-15.14	20240105	156800	6.89	20240102	450000	-62.76	20230615	83000	101.93	20230531	1.93	N	457190	5000	279 억		253334	N	N	6	N	00	N
23	20240117	151313	57	100.00	KOSPI		화학	N	N	N	N		N	168300	-5300	5	-3.05	7238706700	42681	66.67	173800	175000	167500	225500	121600	173600	169595.71	4.52	0	-4512	183200	178400	174900	170100	166600	176650	168350	280	51900	5000	121520	100	1	5598773	9423	0.00	0.00	12	0.76	0.00	0.00	450000	20230615	-62.60	83000	20230531	102.77	197500	-14.78	20240105	156800	7.33	20240102	450000	-62.60	20230615	83000	102.77	20230531	1.93	N	457190	5000	279 억		253334	N	N	6	N	00	N
24	20240117	141310	57	100.00	KOSPI		화학	N	N	N	N		N	168700	-4900	5	-2.82	6512733500	38373	59.94	173800	175000	167500	225500	121600	173600	169716.91	4.52	0	-4007	183200	178400	174900	170100	166600	176650	168350	280	51900	5000	121520	100	1	5598773	9445	0.00	0.00	12	0.69	0.00	0.00	450000	20230615	-62.51	83000	20230531	103.25	197500	-14.58	20240105	156800	7.59	20240102	450000	-62.51	20230615	83000	103.25	20230531	1.93	N	457190	5000	279 억		253334	N	N	6	N	00	N
25	20240117	131309	57	100.00	KOSPI		화학	N	N	N	N		N	168700	-4900	5	-2.82	4962976300	29169	45.56	173800	175000	168400	225500	121600	173600	170139.88	4.52	0	-2404	183200	178400	174900	170100	166600	176650	168350	280	51900	5000	121520	100	1	5598773	9445	0.00	0.00	12	0.52	0.00	0.00	450000	20230615	-62.51	83000	20230531	103.25	197500	-14.58	20240105	156800	7.59	20240102	450000	-62.51	20230615	83000	103.25	20230531	1.93	N	457190	5000	279 억		253334	N	N	6	N	00	N
26	20240117	121312	57	100.00	KOSPI		화학	N	N	N	N		N	169400	-4200	5	-2.42	3967854900	23287	36.38	173800	175000	168400	225500	121600	173600	170382.64	4.52	0	-2408	183200	178400	174900	170100	166600	176650	168350	280	51900	5000	121520	100	1	5598773	9484	0.00	0.00	12	0.42	0.00	0.00	450000	20230615	-62.36	83000	20230531	104.10	197500	-14.23	20240105	156800	8.04	20240102	450000	-62.36	20230615	83000	104.10	20230531	1.93	N	457190	5000	279 억		253334	N	N	6	N	00	N
27	20240117	111313	57	100.00	KOSPI		화학	N	N	N	N		N	170000	-3600	5	-2.07	3199511400	18758	29.30	173800	175000	168400	225500	121600	173600	170560.05	4.52	0	-1164	183200	178400	174900	170100	166600	176650	168350	280	51900	5000	121520	100	1	5598773	9518	0.00	0.00	12	0.34	0.00	0.00	450000	20230615	-62.22	83000	20230531	104.82	197500	-13.92	20240105	156800	8.42	20240102	450000	-62.22	20230615	83000	104.82	20230531	1.93	N	457190	5000	279 억		253334	N	N	6	N	00	N
28	20240117	101309	57	100.00	KOSPI		화학	N	N	N	N		N	170000	-3600	5	-2.07	2745906200	16093	25.14	173800	175000	168400	225500	121600	173600	170618.47	4.52	0	-1770	183200	178400	174900	170100	166600	176650	168350	280	51900	5000	121520	100	1	5598773	9518	0.00	0.00	12	0.29	0.00	0.00	450000	20230615	-62.22	83000	20230531	104.82	197500	-13.92	20240105	156800	8.42	20240102	450000	-62.22	20230615	83000	104.82	20230531	1.93	N	457190	5000	279 억		253334	N	N	6	N	00	N
29	20240117	091313	57	100.00	KOSPI		화학	N	N	N	N		N	169100	-4500	5	-2.59	1241070200	7235	11.30	173800	175000	169000	225500	121600	173600	171523.22	4.52	0	-1654	183200	178400	174900	170100	166600	176650	168350	280	51900	5000	121520	100	1	5598773	9468	0.00	0.00	12	0.13	0.00	0.00	450000	20230615	-62.42	83000	20230531	103.73	197500	-14.38	20240105	156800	7.84	20240102	450000	-62.42	20230615	83000	103.73	20230531	1.93	N	457190	5000	279 억		253334	N	N	6	N	00	N
30	20240116	161307	57	100.00	KOSPI		화학	N	N	N	N		N	173600	-6400	5	-3.56	11057143200	63300	75.79	179300	179700	171400	234000	126000	180000	174631.90	4.61	0	-3819	190200	185100	176100	171000	162000	187650	173550	280	54000	5000	126000	100	1	5598773	9719	0.00	0.00	12	1.13	0.00	0.00	450000	20230615	-61.42	83000	20230531	109.16	197500	-12.10	20240105	156800	10.71	20240102	450000	-61.42	20230615	83000	109.16	20230531	2.02	N	457190	5000	279 억		257978	N	N	6	N	00	N
31	20240116	151304	57	100.00	KOSPI		화학	N	N	N	N		N	173600	-6400	5	-3.56	10821680700	61944	74.17	179300	179700	171400	234000	126000	180000	174652.34	4.61	0	-4024	190200	185100	176100	171000	162000	187650	173550	280	54000	5000	126000	100	1	5598773	9719	0.00	0.00	12	1.11	0.00	0.00	450000	20230615	-61.42	83000	20230531	109.16	197500	-12.10	20240105	156800	10.71	20240102	450000	-61.42	20230615	83000	109.16	20230531	2.02	N	457190	5000	279 억		257978	N	N	53	N	00	N
32	20240116	141308	57	100.00	KOSPI		화학	N	N	N	N		N	174000	-6000	5	-3.33	9972570800	57053	68.31	179300	179700	171400	234000	126000	180000	174742.88	4.61	0	-4530	190200	185100	176100	171000	162000	187650	173550	280	54000	5000	126000	100	1	5598773	9742	0.00	0.00	12	1.02	0.00	0.00	450000	20230615	-61.33	83000	20230531	109.64	197500	-11.90	20240105	156800	10.97	20240102	450000	-61.33	20230615	83000	109.64	20230531	2.02	N	457190	5000	279 억		257978	N	N	53	N	00	N
33	20240116	131308	57	100.00	KOSPI		화학	N	N	N	N		N	173800	-6200	5	-3.44	9182842500	52515	62.88	179300	179700	171400	234000	126000	180000	174805.54	4.61	0	-4748	190200	185100	176100	171000	162000	187650	173550	280	54000	5000	126000	100	1	5598773	9731	0.00	0.00	12	0.94	0.00	0.00	450000	20230615	-61.38	83000	20230531	109.40	197500	-12.00	20240105	156800	10.84	20240102	450000	-61.38	20230615	83000	109.40	20230531	2.02	N	457190	5000	279 억		257978	N	N	53	N	00	N
34	20240116	121305	57	100.00	KOSPI		화학	N	N	N	N		N	173100	-6900	5	-3.83	8648331700	49433	59.19	179300	179700	171400	234000	126000	180000	174892.30	4.61	0	-4484	190200	185100	176100	171000	162000	187650	173550	280	54000	5000	126000	100	1	5598773	9691	0.00	0.00	12	0.88	0.00	0.00	450000	20230615	-61.53	83000	20230531	108.55	197500	-12.35	20240105	156800	10.40	20240102	450000	-61.53	20230615	83000	108.55	20230531	2.02	N	457190	5000	279 억		257978	N	N	53	N	00	N
35	20240116	111306	57	100.00	KOSPI		화학	N	N	N	N		N	174200	-5800	5	-3.22	7719990400	44075	52.77	179300	179700	171400	234000	126000	180000	175092.97	4.61	0	-3065	190200	185100	176100	171000	162000	187650	173550	280	54000	5000	126000	100	1	5598773	9753	0.00	0.00	12	0.79	0.00	0.00	450000	20230615	-61.29	83000	20230531	109.88	197500	-11.80	20240105	156800	11.10	20240102	450000	-61.29	20230615	83000	109.88	20230531	2.02	N	457190	5000	279 억		257978	N	N	53	N	00	N
36	20240116	101305	57	100.00	KOSPI		화학	N	N	N	N		N	172800	-7200	5	-4.00	6584134500	37530	44.94	179300	179700	171400	234000	126000	180000	175366.95	4.61	0	-1105	190200	185100	176100	171000	162000	187650	173550	280	54000	5000	126000	100	1	5598773	9675	0.00	0.00	12	0.67	0.00	0.00	450000	20230615	-61.60	83000	20230531	108.19	197500	-12.51	20240105	156800	10.20	20240102	450000	-61.60	20230615	83000	108.19	20230531	2.02	N	457190	5000	279 억		257978	N	N	53	N	00	N
37	20240116	091303	57	100.00	KOSPI		화학	N	N	N	N		N	177500	-2500	5	-1.39	2032610800	11457	13.72	179300	179700	174600	234000	126000	180000	177278.14	4.61	0	-1219	190200	185100	176100	171000	162000	187650	173550	280	54000	5000	126000	100	1	5598773	9938	0.00	0.00	12	0.20	0.00	0.00	450000	20230615	-60.56	83000	20230531	113.86	197500	-10.13	20240105	156800	13.20	20240102	450000	-60.56	20230615	83000	113.86	20230531	2.02	N	457190	5000	279 억		257978	N	N	53	N	00	N
38	20240115	161301	57	100.00	KOSPI		화학	N	N	N	N		N	180000	10400	2	6.13	14165244200	80823	162.89	169600	181200	167100	220000	118800	169600	175240.65	4.28	0	16533	177866	173732	170466	166332	163066	172100	164700	280	50400	5000	118720	100	1	5598773	10078	0.00	0.00	12	1.44	0.00	0.00	450000	20230615	-60.00	83000	20230531	116.87	197500	-8.86	20240105	156800	14.80	20240102	450000	-60.00	20230615	83000	116.87	20230531	2.00	N	457190	5000	279 억		239752	N	N	53	N	00	N
39	20240115	151302	57	100.00	KOSPI		화학	N	N	N	N		N	179700	10100	2	5.96	11824959800	67843	136.73	169600	179800	167100	220000	118800	169600	174299.66	4.28	0	12835	177866	173732	170466	166332	163066	172100	164700	280	50400	5000	118720	100	1	5598773	10061	0.00	0.00	12	1.21	0.00	0.00	450000	20230615	-60.07	83000	20230531	116.51	197500	-9.01	20240105	156800	14.60	20240102	450000	-60.07	20230615	83000	116.51	20230531	2.00	N	457190	5000	279 억		239752	N	N	2	N	00	N
40	20240115	141302	57	100.00	KOSPI		화학	N	N	N	N		N	174000	4400	2	2.59	6788355500	39449	79.51	169600	176600	167100	220000	118800	169600	172079.97	4.28	0	4975	177866	173732	170466	166332	163066	172100	164700	280	50400	5000	118720	100	1	5598773	9742	0.00	0.00	12	0.70	0.00	0.00	450000	20230615	-61.33	83000	20230531	109.64	197500	-11.90	20240105	156800	10.97	20240102	450000	-61.33	20230615	83000	109.64	20230531	2.00	N	457190	5000	279 억		239752	N	N	2	N	00	N
41	20240115	131302	57	100.00	KOSPI		화학	N	N	N	N		N	170600	1000	2	0.59	3785614400	22195	44.73	169600	173700	167100	220000	118800	169600	170562.06	4.28	0	726	177866	173732	170466	166332	163066	172100	164700	280	50400	5000	118720	100	1	5598773	9552	0.00	0.00	12	0.40	0.00	0.00	450000	20230615	-62.09	83000	20230531	105.54	197500	-13.62	20240105	156800	8.80	20240102	450000	-62.09	20230615	83000	105.54	20230531	2.00	N	457190	5000	279 억		239752	N	N	2	N	00	N
42	20240115	121302	57	100.00	KOSPI		화학	N	N	N	N		N	171000	1400	2	0.83	3507485000	20565	41.45	169600	173700	167100	220000	118800	169600	170556.55	4.28	0	579	177866	173732	170466	166332	163066	172100	164700	280	50400	5000	118720	100	1	5598773	9574	0.00	0.00	12	0.37	0.00	0.00	450000	20230615	-62.00	83000	20230531	106.02	197500	-13.42	20240105	156800	9.06	20240102	450000	-62.00	20230615	83000	106.02	20230531	2.00	N	457190	5000	279 억		239752	N	N	2	N	00	N
43	20240115	111302	57	100.00	KOSPI		화학	N	N	N	N		N	171400	1800	2	1.06	3125131200	18334	36.95	169600	173700	167100	220000	118800	169600	170456.02	4.28	0	181	177866	173732	170466	166332	163066	172100	164700	280	50400	5000	118720	100	1	5598773	9596	0.00	0.00	12	0.33	0.00	0.00	450000	20230615	-61.91	83000	20230531	106.51	197500	-13.22	20240105	156800	9.31	20240102	450000	-61.91	20230615	83000	106.51	20230531	2.00	N	457190	5000	279 억		239752	N	N	2	N	00	N
44	20240115	101256	57	100.00	KOSPI		화학	N	N	N	N		N	171600	2000	2	1.18	2300588900	13509	27.23	169600	173700	167100	220000	118800	169600	170301.03	4.28	0	-889	177866	173732	170466	166332	163066	172100	164700	280	50400	5000	118720	100	1	5598773	9607	0.00	0.00	12	0.24	0.00	0.00	450000	20230615	-61.87	83000	20230531	106.75	197500	-13.11	20240105	156800	9.44	20240102	450000	-61.87	20230615	83000	106.75	20230531	2.00	N	457190	5000	279 억		239752	N	N	2	N	00	N
45	20240115	091300	57	100.00	KOSPI		화학	N	N	N	N		N	169000	-600	5	-0.35	802474500	4764	9.60	169600	169600	167100	220000	118800	169600	168442.86	4.28	0	-401	177866	173732	170466	166332	163066	172100	164700	280	50400	5000	118720	100	1	5598773	9462	0.00	0.00	12	0.09	0.00	0.00	450000	20230615	-62.44	83000	20230531	103.61	197500	-14.43	20240105	156800	7.78	20240102	450000	-62.44	20230615	83000	103.61	20230531	2.00	N	457190	5000	279 억		239752	N	N	2	N	00	N
46	20240112	161310	57	100.00	KOSPI		화학	N	N	N	N		N	169600	-3400	5	-1.97	8327777900	49095	98.74	172500	174600	167200	224500	121100	173000	169618.84	4.23	0	2937	177866	175432	173066	170632	168266	176650	171850	280	51500	5000	121100	100	1	5598773	9496	0.00	0.00	12	0.88	0.00	0.00	450000	20230615	-62.31	83000	20230531	104.34	197500	-14.13	20240105	156800	8.16	20240102	450000	-62.31	20230615	83000	104.34	20230531	2.01	N	457190	5000	279 억		236724	N	N	2	N	00	N
47	20240112	151258	57	100.00	KOSPI		화학	N	N	N	N		N	168700	-4300	5	-2.49	8142700700	48003	96.55	172500	174600	167200	224500	121100	173000	169621.89	4.23	0	2909	177866	175432	173066	170632	168266	176650	171850	280	51500	5000	121100	100	1	5598773	9445	0.00	0.00	12	0.86	0.00	0.00	450000	20230615	-62.51	83000	20230531	103.25	197500	-14.58	20240105	156800	7.59	20240102	450000	-62.51	20230615	83000	103.25	20230531	2.01	N	457190	5000	279 억		236724	N	N	12	N	00	N
48	20240112	141256	57	100.00	KOSPI		화학	N	N	N	N		N	168600	-4400	5	-2.54	7440436900	43845	88.19	172500	174600	167200	224500	121100	173000	169691.02	4.23	0	2656	177866	175432	173066	170632	168266	176650	171850	280	51500	5000	121100	100	1	5598773	9440	0.00	0.00	12	0.78	0.00	0.00	450000	20230615	-62.53	83000	20230531	103.13	197500	-14.63	20240105	156800	7.53	20240102	450000	-62.53	20230615	83000	103.13	20230531	2.01	N	457190	5000	279 억		236724	N	N	12	N	00	N
49	20240112	131251	57	100.00	KOSPI		화학	N	N	N	N		N	170100	-2900	5	-1.68	6561051900	38644	77.72	172500	174600	167200	224500	121100	173000	169773.47	4.23	0	1705	177866	175432	173066	170632	168266	176650	171850	280	51500	5000	121100	100	1	5598773	9524	0.00	0.00	12	0.69	0.00	0.00	450000	20230615	-62.20	83000	20230531	104.94	197500	-13.87	20240105	156800	8.48	20240102	450000	-62.20	20230615	83000	104.94	20230531	2.01	N	457190	5000	279 억		236724	N	N	12	N	00	N
50	20240112	121256	57	100.00	KOSPI		화학	N	N	N	N		N	170700	-2300	5	-1.33	6030424900	35530	71.46	172500	174600	167200	224500	121100	173000	169718.36	4.23	0	1056	177866	175432	173066	170632	168266	176650	171850	280	51500	5000	121100	100	1	5598773	9557	0.00	0.00	12	0.63	0.00	0.00	450000	20230615	-62.07	83000	20230531	105.66	197500	-13.57	20240105	156800	8.86	20240102	450000	-62.07	20230615	83000	105.66	20230531	2.01	N	457190	5000	279 억		236724	N	N	12	N	00	N
51	20240112	111251	57	100.00	KOSPI		화학	N	N	N	N		N	170100	-2900	5	-1.68	5512606400	32494	65.36	172500	174600	167200	224500	121100	173000	169639.53	4.23	0	885	177866	175432	173066	170632	168266	176650	171850	280	51500	5000	121100	100	1	5598773	9524	0.00	0.00	12	0.58	0.00	0.00	450000	20230615	-62.20	83000	20230531	104.94	197500	-13.87	20240105	156800	8.48	20240102	450000	-62.20	20230615	83000	104.94	20230531	2.01	N	457190	5000	279 억		236724	N	N	12	N	00	N
52	20240112	101250	57	100.00	KOSPI		화학	N	N	N	N		N	168300	-4700	5	-2.72	4630261900	27275	54.86	172500	174600	167200	224500	121100	173000	169750.09	4.23	0	-515	177866	175432	173066	170632	168266	176650	171850	280	51500	5000	121100	100	1	5598773	9423	0.00	0.00	12	0.49	0.00	0.00	450000	20230615	-62.60	83000	20230531	102.77	197500	-14.78	20240105	156800	7.33	20240102	450000	-62.60	20230615	83000	102.77	20230531	2.01	N	457190	5000	279 억		236724	N	N	12	N	00	N
53	20240112	091254	57	100.00	KOSPI		화학	N	N	N	N		N	170900	-2100	5	-1.21	1096076800	6373	12.82	172500	174600	170600	224500	121100	173000	171971.27	4.23	0	-360	177866	175432	173066	170632	168266	176650	171850	280	51500	5000	121100	100	1	5598773	9568	0.00	0.00	12	0.11	0.00	0.00	450000	20230615	-62.02	83000	20230531	105.90	197500	-13.47	20240105	156800	8.99	20240102	450000	-62.02	20230615	83000	105.90	20230531	2.01	N	457190	5000	279 억		236724	N	N	12	N	00	N
54	20240111	161245	57	100.00	KOSPI		화학	N	N	N	N		N	173000	2200	2	1.29	8394949800	48438	92.29	170700	175500	170700	222000	119600	170800	173315.99	4.04	0	10659	178800	174800	172800	168800	166800	173800	167800	280	51200	5000	119560	100	1	5598773	9686	0.00	0.00	12	0.87	0.00	0.00	450000	20230615	-61.56	83000	20230531	108.43	197500	-12.41	20240105	156800	10.33	20240102	450000	-61.56	20230615	83000	108.43	20230531	1.95	N	457190	5000	279 억		226034	N	N	12	N	00	N
55	20240111	151254	57	100.00	KOSPI		화학	N	N	N	N		N	173800	3000	2	1.76	7923495600	45716	87.10	170700	175500	170700	222000	119600	170800	173321.90	4.04	0	10017	178800	174800	172800	168800	166800	173800	167800	280	51200	5000	119560	100	1	5598773	9731	0.00	0.00	12	0.82	0.00	0.00	450000	20230615	-61.38	83000	20230531	109.40	197500	-12.00	20240105	156800	10.84	20240102	450000	-61.38	20230615	83000	109.40	20230531	1.95	N	457190	5000	279 억		226034	N	N	8	N	00	N
56	20240111	141248	57	100.00	KOSPI		화학	N	N	N	N		N	173100	2300	2	1.35	7077291900	40843	77.82	170700	175500	170700	222000	119600	170800	173282.54	4.04	0	8851	178800	174800	172800	168800	166800	173800	167800	280	51200	5000	119560	100	1	5598773	9691	0.00	0.00	12	0.73	0.00	0.00	450000	20230615	-61.53	83000	20230531	108.55	197500	-12.35	20240105	156800	10.40	20240102	450000	-61.53	20230615	83000	108.55	20230531	1.95	N	457190	5000	279 억		226034	N	N	8	N	00	N
57	20240111	131247	57	100.00	KOSPI		화학	N	N	N	N		N	173900	3100	2	1.81	6218941400	35883	68.37	170700	175500	170700	222000	119600	170800	173314.09	4.04	0	8194	178800	174800	172800	168800	166800	173800	167800	280	51200	5000	119560	100	1	5598773	9736	0.00	0.00	12	0.64	0.00	0.00	450000	20230615	-61.36	83000	20230531	109.52	197500	-11.95	20240105	156800	10.91	20240102	450000	-61.36	20230615	83000	109.52	20230531	1.95	N	457190	5000	279 억		226034	N	N	8	N	00	N
58	20240111	121248	57	100.00	KOSPI		화학	N	N	N	N		N	174400	3600	2	2.11	5154276500	29776	56.73	170700	175500	170700	222000	119600	170800	173104.42	4.04	0	6462	178800	174800	172800	168800	166800	173800	167800	280	51200	5000	119560	100	1	5598773	9764	0.00	0.00	12	0.53	0.00	0.00	450000	20230615	-61.24	83000	20230531	110.12	197500	-11.70	20240105	156800	11.22	20240102	450000	-61.24	20230615	83000	110.12	20230531	1.95	N	457190	5000	279 억		226034	N	N	8	N	00	N
59	20240111	111249	57	100.00	KOSPI		화학	N	N	N	N		N	175300	4500	2	2.63	4050382600	23462	44.70	170700	175500	170700	222000	119600	170800	172638.61	4.04	0	5629	178800	174800	172800	168800	166800	173800	167800	280	51200	5000	119560	100	1	5598773	9815	0.00	0.00	12	0.42	0.00	0.00	450000	20230615	-61.04	83000	20230531	111.20	197500	-11.24	20240105	156800	11.80	20240102	450000	-61.04	20230615	83000	111.20	20230531	1.95	N	457190	5000	279 억		226034	N	N	8	N	00	N
60	20240111	101247	57	100.00	KOSPI		화학	N	N	N	N		N	172000	1200	2	0.70	2633441600	15306	29.16	170700	173200	170700	222000	119600	170800	172055.77	4.04	0	3460	178800	174800	172800	168800	166800	173800	167800	280	51200	5000	119560	100	1	5598773	9630	0.00	0.00	12	0.27	0.00	0.00	450000	20230615	-61.78	83000	20230531	107.23	197500	-12.91	20240105	156800	9.69	20240102	450000	-61.78	20230615	83000	107.23	20230531	1.95	N	457190	5000	279 억		226034	N	N	8	N	00	N
61	20240111	091248	57	100.00	KOSPI		화학	N	N	N	N		N	172200	1400	2	0.82	927132300	5398	10.28	170700	173000	170700	222000	119600	170800	171761.01	4.04	0	1178	178800	174800	172800	168800	166800	173800	167800	280	51200	5000	119560	100	1	5598773	9641	0.00	0.00	12	0.10	0.00	0.00	450000	20230615	-61.73	83000	20230531	107.47	197500	-12.81	20240105	156800	9.82	20240102	450000	-61.73	20230615	83000	107.47	20230531	1.95	N	457190	5000	279 억		226034	N	N	8	N	00	N
62	20240110	161243	57	100.00	KOSPI		화학	N	N	N	N		N	170800	-6500	5	-3.67	8829713200	51311	78.18	175600	176800	170800	230000	124200	177300	172085.10	4.07	0	-1637	184300	180800	178900	175400	173500	179850	174450	280	52700	5000	124110	100	1	5598773	9563	0.00	0.00	12	0.92	0.00	0.00	450000	20230615	-62.04	83000	20230531	105.78	197500	-13.52	20240105	156800	8.93	20240102	450000	-62.04	20230615	83000	105.78	20230531	1.97	N	457190	5000	279 억		227651	N	N	8	N	00	N
63	20240110	151246	57	100.00	KOSPI		화학	N	N	N	N		N	171000	-6300	5	-3.55	8367857000	48608	74.06	175600	176800	170800	230000	124200	177300	172147.67	4.07	0	-1534	184300	180800	178900	175400	173500	179850	174450	280	52700	5000	124110	100	1	5598773	9574	0.00	0.00	12	0.87	0.00	0.00	450000	20230615	-62.00	83000	20230531	106.02	197500	-13.42	20240105	156800	9.06	20240102	450000	-62.00	20230615	83000	106.02	20230531	1.97	N	457190	5000	279 억		227651	N	N	2	N	00	N
64	20240110	141248	57	100.00	KOSPI		화학	N	N	N	N		N	171200	-6100	5	-3.44	7169179400	41598	63.38	175600	176800	171000	230000	124200	177300	172341.95	4.07	0	-519	184300	180800	178900	175400	173500	179850	174450	280	52700	5000	124110	100	1	5598773	9585	0.00	0.00	12	0.74	0.00	0.00	450000	20230615	-61.96	83000	20230531	106.27	197500	-13.32	20240105	156800	9.18	20240102	450000	-61.96	20230615	83000	106.27	20230531	1.97	N	457190	5000	279 억		227651	N	N	2	N	00	N
65	20240110	131244	57	100.00	KOSPI		화학	N	N	N	N		N	171300	-6000	5	-3.38	6177650300	35805	54.55	175600	176800	171000	230000	124200	177300	172533.30	4.07	0	226	184300	180800	178900	175400	173500	179850	174450	280	52700	5000	124110	100	1	5598773	9591	0.00	0.00	12	0.64	0.00	0.00	450000	20230615	-61.93	83000	20230531	106.39	197500	-13.27	20240105	156800	9.25	20240102	450000	-61.93	20230615	83000	106.39	20230531	1.97	N	457190	5000	279 억		227651	N	N	2	N	00	N
66	20240110	121247	57	100.00	KOSPI		화학	N	N	N	N		N	171700	-5600	5	-3.16	5564392700	32234	49.11	175600	176800	171000	230000	124200	177300	172622.05	4.07	0	1037	184300	180800	178900	175400	173500	179850	174450	280	52700	5000	124110	100	1	5598773	9613	0.00	0.00	12	0.58	0.00	0.00	450000	20230615	-61.84	83000	20230531	106.87	197500	-13.06	20240105	156800	9.50	20240102	450000	-61.84	20230615	83000	106.87	20230531	1.97	N	457190	5000	279 억		227651	N	N	2	N	00	N
67	20240110	111246	57	100.00	KOSPI		화학	N	N	N	N		N	171300	-6000	5	-3.38	5042011100	29187	44.47	175600	176800	171000	230000	124200	177300	172745.40	4.07	0	1411	184300	180800	178900	175400	173500	179850	174450	280	52700	5000	124110	100	1	5598773	9591	0.00	0.00	12	0.52	0.00	0.00	450000	20230615	-61.93	83000	20230531	106.39	197500	-13.27	20240105	156800	9.25	20240102	450000	-61.93	20230615	83000	106.39	20230531	1.97	N	457190	5000	279 억		227651	N	N	2	N	00	N
68	20240110	101243	57	100.00	KOSPI		화학	N	N	N	N		N	171900	-5400	5	-3.05	4011261500	23184	35.32	175600	176800	171000	230000	124200	177300	173014.83	4.07	0	1410	184300	180800	178900	175400	173500	179850	174450	280	52700	5000	124110	100	1	5598773	9624	0.00	0.00	12	0.41	0.00	0.00	450000	20230615	-61.80	83000	20230531	107.11	197500	-12.96	20240105	156800	9.63	20240102	450000	-61.80	20230615	83000	107.11	20230531	1.97	N	457190	5000	279 억		227651	N	N	2	N	00	N
69	20240110	091244	57	100.00	KOSPI		화학	N	N	N	N		N	173400	-3900	5	-2.20	1273139200	7285	11.10	175600	176800	173300	230000	124200	177300	174754.74	4.07	0	-226	184300	180800	178900	175400	173500	179850	174450	280	52700	5000	124110	100	1	5598773	9708	0.00	0.00	12	0.13	0.00	0.00	450000	20230615	-61.47	83000	20230531	108.92	197500	-12.20	20240105	156800	10.59	20240102	450000	-61.47	20230615	83000	108.92	20230531	1.97	N	457190	5000	279 억		227651	N	N	2	N	00	N
70	20240109	161241	57	100.00	KOSPI		화학	N	N	N	N		N	177300	-200	5	-0.11	11421327400	63944	40.41	178500	182400	177000	230500	124300	177500	178617.37	4.02	0	2577	193433	185466	181333	173366	169233	183400	171300	280	53000	5000	124250	100	1	5598773	9927	0.00	0.00	12	1.14	0.00	0.00	450000	20230615	-60.60	83000	20230531	113.61	197500	-10.23	20240105	156800	13.07	20240102	450000	-60.60	20230615	83000	113.61	20230531	2.00	N	457190	5000	279 억		224836	N	N	2	N	00	N
71	20240109	151243	57	100.00	KOSPI		화학	N	N	N	N		N	177500	0	3	0.00	10903762300	61026	38.57	178500	182400	177000	230500	124300	177500	178675.14	4.02	0	2504	193433	185466	181333	173366	169233	183400	171300	280	53000	5000	124250	100	1	5598773	9938	0.00	0.00	12	1.09	0.00	0.00	450000	20230615	-60.56	83000	20230531	113.86	197500	-10.13	20240105	156800	13.20	20240102	450000	-60.56	20230615	83000	113.86	20230531	2.00	N	457190	5000	279 억		224836	N	N	24	N	00	N
72	20240109	141242	57	100.00	KOSPI		화학	N	N	N	N		N	178000	500	2	0.28	9661394000	54029	34.15	178500	182400	177300	230500	124300	177500	178820.06	4.02	0	2098	193433	185466	181333	173366	169233	183400	171300	280	53000	5000	124250	100	1	5598773	9966	0.00	0.00	12	0.97	0.00	0.00	450000	20230615	-60.44	83000	20230531	114.46	197500	-9.87	20240105	156800	13.52	20240102	450000	-60.44	20230615	83000	114.46	20230531	2.00	N	457190	5000	279 억		224836	N	N	24	N	00	N
73	20240109	131241	57	100.00	KOSPI		화학	N	N	N	N		N	178200	700	2	0.39	8941351200	49976	31.58	178500	182400	177400	230500	124300	177500	178914.52	4.02	0	1672	193433	185466	181333	173366	169233	183400	171300	280	53000	5000	124250	100	1	5598773	9977	0.00	0.00	12	0.89	0.00	0.00	450000	20230615	-60.40	83000	20230531	114.70	197500	-9.77	20240105	156800	13.65	20240102	450000	-60.40	20230615	83000	114.70	20230531	2.00	N	457190	5000	279 억		224836	N	N	24	N	00	N
74	20240109	121252	57	100.00	KOSPI		화학	N	N	N	N		N	178200	700	2	0.39	8296044100	46357	29.30	178500	182400	177400	230500	124300	177500	178961.70	4.02	0	1755	193433	185466	181333	173366	169233	183400	171300	280	53000	5000	124250	100	1	5598773	9977	0.00	0.00	12	0.83	0.00	0.00	450000	20230615	-60.40	83000	20230531	114.70	197500	-9.77	20240105	156800	13.65	20240102	450000	-60.40	20230615	83000	114.70	20230531	2.00	N	457190	5000	279 억		224836	N	N	24	N	00	N
75	20240109	111246	57	100.00	KOSPI		화학	N	N	N	N		N	178000	500	2	0.28	7567145000	42279	26.72	178500	182400	177400	230500	124300	177500	178983.17	4.02	0	1465	193433	185466	181333	173366	169233	183400	171300	280	53000	5000	124250	100	1	5598773	9966	0.00	0.00	12	0.76	0.00	0.00	450000	20230615	-60.44	83000	20230531	114.46	197500	-9.87	20240105	156800	13.52	20240102	450000	-60.44	20230615	83000	114.46	20230531	2.00	N	457190	5000	279 억		224836	N	N	24	N	00	N
76	20240109	101242	57	100.00	KOSPI		화학	N	N	N	N		N	178100	600	2	0.34	5935714500	33105	20.92	178500	182400	177400	230500	124300	177500	179302.74	4.02	0	582	193433	185466	181333	173366	169233	183400	171300	280	53000	5000	124250	100	1	5598773	9971	0.00	0.00	12	0.59	0.00	0.00	450000	20230615	-60.42	83000	20230531	114.58	197500	-9.82	20240105	156800	13.58	20240102	450000	-60.42	20230615	83000	114.58	20230531	2.00	N	457190	5000	279 억		224836	N	N	24	N	00	N
77	20240109	091242	57	100.00	KOSPI		화학	N	N	N	N		N	181200	3700	2	2.08	2330928000	12954	8.19	178500	182400	178000	230500	124300	177500	179949.64	4.02	0	255	193433	185466	181333	173366	169233	183400	171300	280	53000	5000	124250	100	1	5598773	10145	0.00	0.00	12	0.23	0.00	0.00	450000	20230615	-59.73	83000	20230531	118.31	197500	-8.25	20240105	156800	15.56	20240102	450000	-59.73	20230615	83000	118.31	20230531	2.00	N	457190	5000	279 억		224836	N	N	24	N	00	N
78	20240108	161239	57	100.00	KOSPI		화학	N	N	N	N		N	177500	-400	5	-0.22	28619469400	156591	28.69	182900	189300	177200	231000	124600	177900	182774.81	4.03	0	-800	206633	192266	183133	168766	159633	199450	175950	280	53100	5000	124530	100	1	5598773	9938	0.00	0.00	12	2.80	0.00	0.00	450000	20230615	-60.56	83000	20230531	113.86	197500	-10.13	20240105	156800	13.20	20240102	450000	-60.56	20230615	83000	113.86	20230531	1.97	N	457190	5000	279 억		225608	N	N	24	N	00	N
79	20240108	151241	57	100.00	KOSPI		화학	N	N	N	N		N	177500	-400	5	-0.22	27869693400	152367	27.91	182900	189300	177200	231000	124600	177900	182911.61	4.03	0	-462	206633	192266	183133	168766	159633	199450	175950	280	53100	5000	124530	100	1	5598773	9938	0.00	0.00	12	2.72	0.00	0.00	450000	20230615	-60.56	83000	20230531	113.86	197500	-10.13	20240105	156800	13.20	20240102	450000	-60.56	20230615	83000	113.86	20230531	1.97	N	457190	5000	279 억		225608	N	N	26	N	00	N
80	20240108	141240	57	100.00	KOSPI		화학	N	N	N	N		N	178000	100	2	0.06	26131845900	142586	26.12	182900	189300	177200	231000	124600	177900	183270.77	4.03	0	1369	206633	192266	183133	168766	159633	199450	175950	280	53100	5000	124530	100	1	5598773	9966	0.00	0.00	12	2.55	0.00	0.00	450000	20230615	-60.44	83000	20230531	114.46	197500	-9.87	20240105	156800	13.52	20240102	450000	-60.44	20230615	83000	114.46	20230531	1.97	N	457190	5000	279 억		225608	N	N	26	N	00	N
81	20240108	131240	57	100.00	KOSPI		화학	N	N	N	N		N	178800	900	2	0.51	23642164500	128591	23.56	182900	189300	178800	231000	124600	177900	183855.51	4.03	0	418	206633	192266	183133	168766	159633	199450	175950	280	53100	5000	124530	100	1	5598773	10011	0.00	0.00	12	2.30	0.00	0.00	450000	20230615	-60.27	83000	20230531	115.42	197500	-9.47	20240105	156800	14.03	20240102	450000	-60.27	20230615	83000	115.42	20230531	1.97	N	457190	5000	279 억		225608	N	N	26	N	00	N
82	20240108	121240	57	100.00	KOSPI		화학	N	N	N	N		N	181000	3100	2	1.74	21832268000	118542	21.72	182900	189300	180100	231000	124600	177900	184173.27	4.03	0	4575	206633	192266	183133	168766	159633	199450	175950	280	53100	5000	124530	100	1	5598773	10134	0.00	0.00	12	2.12	0.00	0.00	450000	20230615	-59.78	83000	20230531	118.07	197500	-8.35	20240105	156800	15.43	20240102	450000	-59.78	20230615	83000	118.07	20230531	1.97	N	457190	5000	279 억		225608	N	N	26	N	00	N
83	20240108	111242	57	100.00	KOSPI		화학	N	N	N	N		N	180800	2900	2	1.63	20854970800	113125	20.72	182900	189300	180300	231000	124600	177900	184353.33	4.03	0	3851	206633	192266	183133	168766	159633	199450	175950	280	53100	5000	124530	100	1	5598773	10123	0.00	0.00	12	2.02	0.00	0.00	450000	20230615	-59.82	83000	20230531	117.83	197500	-8.46	20240105	156800	15.31	20240102	450000	-59.82	20230615	83000	117.83	20230531	1.97	N	457190	5000	279 억		225608	N	N	26	N	00	N
84	20240108	101241	57	100.00	KOSPI		화학	N	N	N	N		N	181700	3800	2	2.14	18973103600	102753	18.82	182900	189300	180300	231000	124600	177900	184647.69	4.03	0	3624	206633	192266	183133	168766	159633	199450	175950	280	53100	5000	124530	100	1	5598773	10173	0.00	0.00	12	1.84	0.00	0.00	450000	20230615	-59.62	83000	20230531	118.92	197500	-8.00	20240105	156800	15.88	20240102	450000	-59.62	20230615	83000	118.92	20230531	1.97	N	457190	5000	279 억		225608	N	N	26	N	00	N
85	20240108	091238	57	100.00	KOSPI		화학	N	N	N	N		N	183300	5400	2	3.04	5510903200	30050	5.51	182900	184900	180300	231000	124600	177900	183391.12	4.03	0	-695	206633	192266	183133	168766	159633	199450	175950	280	53100	5000	124530	100	1	5598773	10263	0.00	0.00	12	0.54	0.00	0.00	450000	20230615	-59.27	83000	20230531	120.84	197500	-7.19	20240105	156800	16.90	20240102	450000	-59.27	20230615	83000	120.84	20230531	1.97	N	457190	5000	279 억		225608	N	N	26	N	00	N
86	20240105	161238	57	100.00	KOSPI		화학	N	N	N	N		N	177900	9300	2	5.52	100264892800	538794	1164.58	174000	197500	174000	219000	118100	168600	186093.87	4.13	0	-6093	174866	171732	166366	163232	157866	173300	164800	280	50400	5000	118020	100	1	5598773	9960	0.00	0.00	12	9.62	0.00	0.00	450000	20230615	-60.47	83000	20230531	114.34	197500	-9.92	20240105	156800	13.46	20240102	450000	-60.47	20230615	83000	114.34	20230531	1.96	N	457190	5000	279 억		231473	N	N	26	N	00	N
87	20240105	151240	57	100.00	KOSPI		화학	N	N	N	N		N	178500	9900	2	5.87	99001075600	531686	1149.22	174000	197500	174000	219000	118100	168600	186202.15	4.13	0	-6982	174866	171732	166366	163232	157866	173300	164800	280	50400	5000	118020	100	1	5598773	9994	0.00	0.00	12	9.50	0.00	0.00	450000	20230615	-60.33	83000	20230531	115.06	197500	-9.62	20240105	156800	13.84	20240102	450000	-60.33	20230615	83000	115.06	20230531	1.96	N	457190	5000	279 억		231473	N	N	36	N	00	N
88	20240105	141236	57	100.00	KOSPI		화학	N	N	N	N		N	181600	13000	2	7.71	93774578800	502431	1085.99	174000	197500	174000	219000	118100	168600	186641.71	4.13	0	-10476	174866	171732	166366	163232	157866	173300	164800	280	50400	5000	118020	100	1	5598773	10167	0.00	0.00	12	8.97	0.00	0.00	450000	20230615	-59.64	83000	20230531	118.80	197500	-8.05	20240105	156800	15.82	20240102	450000	-59.64	20230615	83000	118.80	20230531	1.96	N	457190	5000	279 억		231473	N	N	36	N	00	N
89	20240105	131238	57	100.00	KOSPI		화학	N	N	N	N		N	183200	14600	2	8.66	91466657400	489706	1058.48	174000	197500	174000	219000	118100	168600	186778.71	4.13	0	-11055	174866	171732	166366	163232	157866	173300	164800	280	50400	5000	118020	100	1	5598773	10257	0.00	0.00	12	8.75	0.00	0.00	450000	20230615	-59.29	83000	20230531	120.72	197500	-7.24	20240105	156800	16.84	20240102	450000	-59.29	20230615	83000	120.72	20230531	1.96	N	457190	5000	279 억		231473	N	N	36	N	00	N
90	20240105	121238	57	100.00	KOSPI		화학	N	N	N	N		N	180500	11900	2	7.06	88722969200	474702	1026.05	174000	197500	174000	219000	118100	168600	186902.46	4.13	0	-11765	174866	171732	166366	163232	157866	173300	164800	280	50400	5000	118020	100	1	5598773	10106	0.00	0.00	12	8.48	0.00	0.00	450000	20230615	-59.89	83000	20230531	117.47	197500	-8.61	20240105	156800	15.11	20240102	450000	-59.89	20230615	83000	117.47	20230531	1.96	N	457190	5000	279 억		231473	N	N	36	N	00	N
91	20240105	111235	57	100.00	KOSPI		화학	N	N	N	N		N	180800	12200	2	7.24	86854480000	464365	1003.71	174000	197500	174000	219000	118100	168600	187039.25	4.13	0	-11434	174866	171732	166366	163232	157866	173300	164800	280	50400	5000	118020	100	1	5598773	10123	0.00	0.00	12	8.29	0.00	0.00	450000	20230615	-59.82	83000	20230531	117.83	197500	-8.46	20240105	156800	15.31	20240102	450000	-59.82	20230615	83000	117.83	20230531	1.96	N	457190	5000	279 억		231473	N	N	36	N	00	N
92	20240105	101239	57	100.00	KOSPI		화학	N	N	N	N		N	183800	15200	2	9.02	79291408400	422978	914.25	174000	197500	174000	219000	118100	168600	187459.89	4.13	0	-12307	174866	171732	166366	163232	157866	173300	164800	280	50400	5000	118020	100	1	5598773	10291	0.00	0.00	12	7.55	0.00	0.00	450000	20230615	-59.16	83000	20230531	121.45	197500	-6.94	20240105	156800	17.22	20240102	450000	-59.16	20230615	83000	121.45	20230531	1.96	N	457190	5000	279 억		231473	N	N	36	N	00	N
93	20240105	091235	57	100.00	KOSPI		화학	N	N	N	N		N	193000	24400	2	14.47	29819662400	159814	345.43	174000	193900	174000	219000	118100	168600	186589.80	4.13	0	14998	174866	171732	166366	163232	157866	173300	164800	280	50400	5000	118020	100	1	5598773	10806	0.00	0.00	12	2.85	0.00	0.00	450000	20230615	-57.11	83000	20230531	132.53	193900	-0.46	20240105	156800	23.09	20240102	450000	-57.11	20230615	83000	132.53	20230531	1.96	N	457190	5000	279 억		231473	N	N	36	N	00	N
94	20240104	161233	57	100.00	KOSPI		화학	N	N	N	N		N	168600	1900	2	1.14	7580604900	45386	114.62	165000	169500	161000	216500	116700	166700	167022.92	4.08	0	2946	171500	169100	166900	164500	162300	170300	165700	280	49800	5000	116690	100	1	5598773	9440	0.00	0.00	12	0.81	0.00	0.00	450000	20230615	-62.53	83000	20230531	103.13	171900	-1.92	20240102	156800	7.53	20240102	450000	-62.53	20230615	83000	103.13	20230531	1.94	N	457190	5000	279 억		228439	N	N	36	N	00	N
95	20240104	151235	57	100.00	KOSPI		화학	N	N	N	N		N	168600	1900	2	1.14	7107807800	42583	107.54	165000	169500	161000	216500	116700	166700	166916.56	4.08	0	2057	171500	169100	166900	164500	162300	170300	165700	280	49800	5000	116690	100	1	5598773	9440	0.00	0.00	12	0.76	0.00	0.00	450000	20230615	-62.53	83000	20230531	103.13	171900	-1.92	20240102	156800	7.53	20240102	450000	-62.53	20230615	83000	103.13	20230531	1.94	N	457190	5000	279 억		228439	N	N	64	N	00	N
96	20240104	141234	57	100.00	KOSPI		화학	N	N	N	N		N	168000	1300	2	0.78	6272575700	37609	94.98	165000	169500	161000	216500	116700	166700	166783.90	4.08	0	1039	171500	169100	166900	164500	162300	170300	165700	280	49800	5000	116690	100	1	5598773	9406	0.00	0.00	12	0.67	0.00	0.00	450000	20230615	-62.67	83000	20230531	102.41	171900	-2.27	20240102	156800	7.14	20240102	450000	-62.67	20230615	83000	102.41	20230531	1.94	N	457190	5000	279 억		228439	N	N	64	N	00	N
97	20240104	131235	57	100.00	KOSPI		화학	N	N	N	N		N	166000	-700	5	-0.42	5334103100	32015	80.85	165000	169500	161000	216500	116700	166700	166612.62	4.08	0	608	171500	169100	166900	164500	162300	170300	165700	280	49800	5000	116690	100	1	5598773	9294	0.00	0.00	12	0.57	0.00	0.00	450000	20230615	-63.11	83000	20230531	100.00	171900	-3.43	20240102	156800	5.87	20240102	450000	-63.11	20230615	83000	100.00	20230531	1.94	N	457190	5000	279 억		228439	N	N	64	N	00	N
98	20240104	121230	57	100.00	KOSPI		화학	N	N	N	N		N	166800	100	2	0.06	5067307900	30408	76.79	165000	169500	161000	216500	116700	166700	166643.91	4.08	0	818	171500	169100	166900	164500	162300	170300	165700	280	49800	5000	116690	100	1	5598773	9339	0.00	0.00	12	0.54	0.00	0.00	450000	20230615	-62.93	83000	20230531	100.96	171900	-2.97	20240102	156800	6.38	20240102	450000	-62.93	20230615	83000	100.96	20230531	1.94	N	457190	5000	279 억		228439	N	N	64	N	00	N
99	20240104	111231	57	100.00	KOSPI		화학	N	N	N	N		N	165500	-1200	5	-0.72	4640232000	27839	70.31	165000	169500	161000	216500	116700	166700	166680.99	4.08	0	201	171500	169100	166900	164500	162300	170300	165700	280	49800	5000	116690	100	1	5598773	9266	0.00	0.00	12	0.50	0.00	0.00	450000	20230615	-63.22	83000	20230531	99.40	171900	-3.72	20240102	156800	5.55	20240102	450000	-63.22	20230615	83000	99.40	20230531	1.94	N	457190	5000	279 억		228439	N	N	64	N	00	N
100	20240104	101230	57	100.00	KOSPI		화학	N	N	N	N		N	168000	1300	2	0.78	3699446300	22203	56.07	165000	169500	161000	216500	116700	166700	166619.21	4.08	0	973	171500	169100	166900	164500	162300	170300	165700	280	49800	5000	116690	100	1	5598773	9406	0.00	0.00	12	0.40	0.00	0.00	450000	20230615	-62.67	83000	20230531	102.41	171900	-2.27	20240102	156800	7.14	20240102	450000	-62.67	20230615	83000	102.41	20230531	1.94	N	457190	5000	279 억		228439	N	N	64	N	00	N
101	20240104	091234	57	100.00	KOSPI		화학	N	N	N	N		N	165000	-1700	5	-1.02	948276400	5817	14.69	165000	165000	161000	216500	116700	166700	163018.12	4.08	0	374	171500	169100	166900	164500	162300	170300	165700	280	49800	5000	116690	100	1	5598773	9238	0.00	0.00	12	0.10	0.00	0.00	450000	20230615	-63.33	83000	20230531	98.80	171900	-4.01	20240102	156800	5.23	20240102	450000	-63.33	20230615	83000	98.80	20230531	1.94	N	457190	5000	279 억		228439	N	N	64	N	00	N
102	20240103	161230	57	100.00	KOSPI		화학	N	N	N	N		N	166700	-1300	5	-0.77	6539346800	39146	40.84	166300	169300	164700	218000	117600	168000	167047.18	4.03	0	2552	180666	174332	165566	159232	150466	177500	162400	280	50000	5000	117600	100	1	5598773	9333	0.00	0.00	12	0.70	0.00	0.00	450000	20230615	-62.96	83000	20230531	100.84	171900	-3.03	20240102	156800	6.31	20240102	450000	-62.96	20230615	83000	100.84	20230531	1.94	N	457190	5000	279 억		225754	N	N	64	N	00	N
103	20240103	151228	57	100.00	KOSPI		화학	N	N	N	N		N	165800	-2200	5	-1.31	6203695100	37123	38.73	166300	169300	164700	218000	117600	168000	167108.78	4.03	0	1968	180666	174332	165566	159232	150466	177500	162400	280	50000	5000	117600	100	1	5598773	9283	0.00	0.00	12	0.66	0.00	0.00	450000	20230615	-63.16	83000	20230531	99.76	171900	-3.55	20240102	156800	5.74	20240102	450000	-63.16	20230615	83000	99.76	20230531	1.94	N	457190	5000	279 억		225754	N	N	16	N	00	N
104	20240103	141227	57	100.00	KOSPI		화학	N	N	N	N		N	167500	-500	5	-0.30	5580300600	33384	34.83	166300	169300	164700	218000	117600	168000	167151.64	4.03	0	1298	180666	174332	165566	159232	150466	177500	162400	280	50000	5000	117600	100	1	5598773	9378	0.00	0.00	12	0.60	0.00	0.00	450000	20230615	-62.78	83000	20230531	101.81	171900	-2.56	20240102	156800	6.82	20240102	450000	-62.78	20230615	83000	101.81	20230531	1.94	N	457190	5000	279 억		225754	N	N	16	N	00	N
105	20240103	131227	57	100.00	KOSPI		화학	N	N	N	N		N	168100	100	2	0.06	4838382100	28959	30.21	166300	169300	164700	218000	117600	168000	167072.81	4.03	0	1544	180666	174332	165566	159232	150466	177500	162400	280	50000	5000	117600	100	1	5598773	9412	0.00	0.00	12	0.52	0.00	0.00	450000	20230615	-62.64	83000	20230531	102.53	171900	-2.21	20240102	156800	7.21	20240102	450000	-62.64	20230615	83000	102.53	20230531	1.94	N	457190	5000	279 억		225754	N	N	16	N	00	N
106	20240103	121231	57	100.00	KOSPI		화학	N	N	N	N		N	168300	300	2	0.18	4179769500	25042	26.13	166300	169300	164700	218000	117600	168000	166904.68	4.03	0	1484	180666	174332	165566	159232	150466	177500	162400	280	50000	5000	117600	100	1	5598773	9423	0.00	0.00	12	0.45	0.00	0.00	450000	20230615	-62.60	83000	20230531	102.77	171900	-2.09	20240102	156800	7.33	20240102	450000	-62.60	20230615	83000	102.77	20230531	1.94	N	457190	5000	279 억		225754	N	N	16	N	00	N
107	20240103	111226	57	100.00	KOSPI		화학	N	N	N	N		N	168800	800	2	0.48	3317637700	19933	20.80	166300	169200	164700	218000	117600	168000	166429.21	4.03	0	2172	180666	174332	165566	159232	150466	177500	162400	280	50000	5000	117600	100	1	5598773	9451	0.00	0.00	12	0.36	0.00	0.00	450000	20230615	-62.49	83000	20230531	103.37	171900	-1.80	20240102	156800	7.65	20240102	450000	-62.49	20230615	83000	103.37	20230531	1.94	N	457190	5000	279 억		225754	N	N	16	N	00	N
108	20240103	101226	57	100.00	KOSPI		화학	N	N	N	N		N	165300	-2700	5	-1.61	2235590200	13480	14.06	166300	167900	164700	218000	117600	168000	165823.99	4.03	0	2099	180666	174332	165566	159232	150466	177500	162400	280	50000	5000	117600	100	1	5598773	9255	0.00	0.00	12	0.24	0.00	0.00	450000	20230615	-63.27	83000	20230531	99.16	171900	-3.84	20240102	156800	5.42	20240102	450000	-63.27	20230615	83000	99.16	20230531	1.94	N	457190	5000	279 억		225754	N	N	16	N	00	N
109	20240103	091226	57	100.00	KOSPI		화학	N	N	N	N		N	164900	-3100	5	-1.85	848785600	5124	5.35	166300	167000	164700	218000	117600	168000	165587.83	4.03	0	786	180666	174332	165566	159232	150466	177500	162400	280	50000	5000	117600	100	1	5598773	9232	0.00	0.00	12	0.09	0.00	0.00	450000	20230615	-63.36	83000	20230531	98.67	171900	-4.07	20240102	156800	5.17	20240102	450000	-63.36	20230615	83000	98.67	20230531	1.94	N	457190	5000	279 억		225754	N	N	16	N	00	N
110	20240102	161224	57	100.00	KOSPI		화학	N	N	N	N		N	168000	9900	2	6.26	15853101100	95226	246.58	158100	171900	156800	205500	110700	158100	166492.59	3.88	-147	8326	164033	161066	158033	155066	152033	162550	156550	280	47400	5000	110670	100	1	5598773	9406	0.00	0.00	12	1.70	0.00	0.00	450000	20230615	-62.67	83000	20230531	102.41	171900	-2.27	20240102	156800	7.14	20240102	450000	-62.67	20230615	83000	102.41	20230531	1.94	N	457190	5000	279 억		217336	N	N	16	N	00	N
111	20240102	151223	57	100.00	KOSPI		화학	N	N	N	N		N	168500	10400	2	6.58	15437204800	92752	240.17	158100	171900	156800	205500	110700	158100	166451.75	3.88	-147	7685	164033	161066	158033	155066	152033	162550	156550	280	47400	5000	110670	100	1	5598773	9434	0.00	0.00	12	1.66	0.00	0.00	450000	20230615	-62.56	83000	20230531	103.01	171900	-1.98	20240102	156800	7.46	20240102	450000	-62.56	20230615	83000	103.01	20230531	1.94	N	457190	5000	279 억		217336	N	N	1	N	00	N
112	20240102	141223	57	100.00	KOSPI		화학	N	N	N	N		N	168900	10800	2	6.83	14307817200	86060	222.84	158100	171900	156800	205500	110700	158100	166271.35	3.88	-147	6281	164033	161066	158033	155066	152033	162550	156550	280	47400	5000	110670	100	1	5598773	9456	0.00	0.00	12	1.54	0.00	0.00	450000	20230615	-62.47	83000	20230531	103.49	171900	-1.75	20240102	156800	7.72	20240102	450000	-62.47	20230615	83000	103.49	20230531	1.94	N	457190	5000	279 억		217336	N	N	1	N	00	N
113	20240102	131216	57	100.00	KOSPI		화학	N	N	N	N		N	165700	7600	2	4.81	10686208400	64671	167.46	158100	170000	156800	205500	110700	158100	165259.83	3.88	-147	826	164033	161066	158033	155066	152033	162550	156550	280	47400	5000	110670	100	1	5598773	9277	0.00	0.00	12	1.16	0.00	0.00	450000	20230615	-63.18	83000	20230531	99.64	170000	-2.53	20240102	156800	5.68	20240102	450000	-63.18	20230615	83000	99.64	20230531	1.94	N	457190	5000	279 억		217336	N	N	1	N	00	N
114	20240102	121217	57	100.00	KOSPI		화학	N	N	N	N		N	166200	8100	2	5.12	10122494100	61266	158.64	158100	170000	156800	205500	110700	158100	165243.39	3.88	-147	676	164033	161066	158033	155066	152033	162550	156550	280	47400	5000	110670	100	1	5598773	9305	0.00	0.00	12	1.09	0.00	0.00	450000	20230615	-63.07	83000	20230531	100.24	170000	-2.24	20240102	156800	5.99	20240102	450000	-63.07	20230615	83000	100.24	20230531	1.94	N	457190	5000	279 억		217336	N	N	1	N	00	N
115	20240102	111215	57	100.00	KOSPI		화학	N	N	N	N		N	166400	8300	2	5.25	9026198200	54648	141.51	158100	170000	156800	205500	110700	158100	165193.54	3.88	-147	-314	164033	161066	158033	155066	152033	162550	156550	280	47400	5000	110670	100	1	5598773	9316	0.00	0.00	12	0.98	0.00	0.00	450000	20230615	-63.02	83000	20230531	100.48	170000	-2.12	20240102	156800	6.12	20240102	450000	-63.02	20230615	83000	100.48	20230531	1.94	N	457190	5000	279 억		217336	N	N	1	N	00	N
116	20240102	101206	57	100.00	KOSPI		화학	N	N	N	N		N	159300	1200	2	0.76	945645000	5957	15.43	158100	160500	156800	205500	110700	158100	158765.62	3.88	-147	1067	164033	161066	158033	155066	152033	162550	156550	280	47400	5000	110670	100	1	5598773	8919	0.00	0.00	12	0.11	0.00	0.00	450000	20230615	-64.60	83000	20230531	91.93	160500	-0.75	20240102	156800	1.59	20240102	450000	-64.60	20230615	83000	91.93	20230531	1.94	N	457190	5000	279 억		217336	N	N	1	N	00	N
117	20240102	091149	57	100.00	KOSPI		화학	N	N	N	N		N	158100	0	3	0.00	0	0	0.00	0	0	0	205500	110700	158100	0.00	3.88	-147	0	164033	161066	158033	155066	152033	162550	156550	280	47400	5000	110670	100	1	5598773	8852	0.00	0.00	12	0.00	0.00	0.00	450000	20230615	-64.87	83000	20230531	90.48	0	0.00	0	0	0.00	0	450000	-64.87	20230615	83000	90.48	20230531	1.94	N	457190	5000	279 억		217336	N	N	1	N	00	N