KissMeData/268280/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	121057	57	100.00	KOSPI		화학	N	N	N	N		N	131700	0	3	0.00	217484200	1651	99.40	132100	132400	131700	171200	92200	131700	131728.77	0.45	0	30	135433	133566	132633	130766	129833	133100	130300	26	39500	500	94820	100	1	5000000	6585	10.36	1.71	12	0.03	12711.00	77004.00	161800	20230707	-18.60	128000	20230613	2.89	137400	-4.15	20240102	131700	0.00	20240123	161800	-18.60	20230707	128000	2.89	20230613	0.01	N	268280	500	26 억		22562	N	N	1	N	00	N
3	20240123	111052	57	100.00	KOSPI		화학	N	N	N	N		N	131800	100	2	0.08	214322800	1627	97.95	132100	132400	131700	171200	92200	131700	131728.83	0.45	0	30	135433	133566	132633	130766	129833	133100	130300	26	39500	500	94820	100	1	5000000	6590	10.37	1.71	12	0.03	12711.00	77004.00	161800	20230707	-18.54	128000	20230613	2.97	137400	-4.08	20240102	131700	0.08	20240123	161800	-18.54	20230707	128000	2.97	20230613	0.01	N	268280	500	26 억		22562	N	N	1	N	00	N
4	20240123	101053	57	100.00	KOSPI		화학	N	N	N	N		N	131700	0	3	0.00	204708400	1554	93.56	132100	132400	131700	171200	92200	131700	131729.99	0.45	0	30	135433	133566	132633	130766	129833	133100	130300	26	39500	500	94820	100	1	5000000	6585	10.36	1.71	12	0.03	12711.00	77004.00	161800	20230707	-18.60	128000	20230613	2.89	137400	-4.15	20240102	131700	0.00	20240123	161800	-18.60	20230707	128000	2.89	20230613	0.01	N	268280	500	26 억		22562	N	N	1	N	00	N
5	20240123	091053	57	100.00	KOSPI		화학	N	N	N	N		N	132100	400	2	0.30	3832600	29	1.75	132100	132200	132100	171200	92200	131700	132158.62	0.45	0	0	135433	133566	132633	130766	129833	133100	130300	26	39500	500	94820	100	1	5000000	6605	10.39	1.72	12	0.00	12711.00	77004.00	161800	20230707	-18.36	128000	20230613	3.20	137400	-3.86	20240102	131700	0.30	20240122	161800	-18.36	20230707	128000	3.20	20230613	0.01	N	268280	500	26 억		22562	N	N	1	N	00	N
6	20240119	161046	57	100.00	KOSPI		화학	N	N	N	N		N	134500	-100	5	-0.07	173596600	1290	101.90	135300	135300	133900	174900	94300	134600	134571.01	0.45	0	-8	135133	134866	134433	134166	133733	135000	134300	26	40300	500	96910	100	1	5000000	6725	10.58	1.75	12	0.03	12711.00	77004.00	161800	20230707	-16.87	128000	20230613	5.08	137400	-2.11	20240102	133000	1.13	20240105	161800	-16.87	20230707	128000	5.08	20230613	0.01	N	268280	500	26 억		22579	N	N	2	N	00	N
7	20240119	151049	57	100.00	KOSPI		화학	N	N	N	N		N	134000	-600	5	-0.45	172789600	1284	101.42	135300	135300	133900	174900	94300	134600	134571.34	0.45	0	-7	135133	134866	134433	134166	133733	135000	134300	26	40300	500	96910	100	1	5000000	6700	10.54	1.74	12	0.03	12711.00	77004.00	161800	20230707	-17.18	128000	20230613	4.69	137400	-2.47	20240102	133000	0.75	20240105	161800	-17.18	20230707	128000	4.69	20230613	0.01	N	268280	500	26 억		22579	N	N	1	N	00	N
8	20240119	141047	57	100.00	KOSPI		화학	N	N	N	N		N	134500	-100	5	-0.07	171851200	1277	100.87	135300	135300	133900	174900	94300	134600	134574.16	0.45	0	-7	135133	134866	134433	134166	133733	135000	134300	26	40300	500	96910	100	1	5000000	6725	10.58	1.75	12	0.03	12711.00	77004.00	161800	20230707	-16.87	128000	20230613	5.08	137400	-2.11	20240102	133000	1.13	20240105	161800	-16.87	20230707	128000	5.08	20230613	0.01	N	268280	500	26 억		22579	N	N	1	N	00	N
9	20240119	131047	57	100.00	KOSPI		화학	N	N	N	N		N	134500	-100	5	-0.07	171716700	1276	100.79	135300	135300	133900	174900	94300	134600	134574.22	0.45	0	-8	135133	134866	134433	134166	133733	135000	134300	26	40300	500	96910	100	1	5000000	6725	10.58	1.75	12	0.03	12711.00	77004.00	161800	20230707	-16.87	128000	20230613	5.08	137400	-2.11	20240102	133000	1.13	20240105	161800	-16.87	20230707	128000	5.08	20230613	0.01	N	268280	500	26 억		22579	N	N	1	N	00	N
10	20240119	121052	57	100.00	KOSPI		화학	N	N	N	N		N	134000	-600	5	-0.45	170507600	1267	100.08	135300	135300	133900	174900	94300	134600	134575.85	0.45	0	-8	135133	134866	134433	134166	133733	135000	134300	26	40300	500	96910	100	1	5000000	6700	10.54	1.74	12	0.03	12711.00	77004.00	161800	20230707	-17.18	128000	20230613	4.69	137400	-2.47	20240102	133000	0.75	20240105	161800	-17.18	20230707	128000	4.69	20230613	0.01	N	268280	500	26 억		22579	N	N	1	N	00	N
11	20240119	111050	57	100.00	KOSPI		화학	N	N	N	N		N	133900	-700	5	-0.52	169702400	1261	99.61	135300	135300	133900	174900	94300	134600	134577.64	0.45	0	-7	135133	134866	134433	134166	133733	135000	134300	26	40300	500	96910	100	1	5000000	6695	10.53	1.74	12	0.03	12711.00	77004.00	161800	20230707	-17.24	128000	20230613	4.61	137400	-2.55	20240102	133000	0.68	20240105	161800	-17.24	20230707	128000	4.61	20230613	0.01	N	268280	500	26 억		22579	N	N	1	N	00	N
12	20240119	101055	57	100.00	KOSPI		화학	N	N	N	N		N	134000	-600	5	-0.45	163805700	1217	96.13	135300	135300	134000	174900	94300	134600	134597.95	0.45	0	-4	135133	134866	134433	134166	133733	135000	134300	26	40300	500	96910	100	1	5000000	6700	10.54	1.74	12	0.02	12711.00	77004.00	161800	20230707	-17.18	128000	20230613	4.69	137400	-2.47	20240102	133000	0.75	20240105	161800	-17.18	20230707	128000	4.69	20230613	0.01	N	268280	500	26 억		22579	N	N	1	N	00	N
13	20240119	091048	57	100.00	KOSPI		화학	N	N	N	N		N	134900	300	2	0.22	162733600	1209	95.50	135300	135300	134600	174900	94300	134600	134601.82	0.45	0	-2	135133	134866	134433	134166	133733	135000	134300	26	40300	500	96910	100	1	5000000	6745	10.61	1.75	12	0.02	12711.00	77004.00	161800	20230707	-16.63	128000	20230613	5.39	137400	-1.82	20240102	133000	1.43	20240105	161800	-16.63	20230707	128000	5.39	20230613	0.01	N	268280	500	26 억		22579	N	N	1	N	00	N
14	20240118	161045	57	100.00	KOSPI		화학	N	N	N	N		N	134600	100	2	0.07	170271200	1266	73.99	134500	134700	134000	174800	94200	134500	134495.42	0.45	0	11	135166	134832	134166	133832	133166	135000	134000	26	40300	500	96840	100	1	5000000	6730	10.59	1.75	12	0.03	12711.00	77004.00	161800	20230707	-16.81	128000	20230613	5.16	137400	-2.04	20240102	133000	1.20	20240105	161800	-16.81	20230707	128000	5.16	20230613	0.01	N	268280	500	26 억		22571	N	N	1	N	00	N
15	20240118	151046	57	100.00	KOSPI		화학	N	N	N	N		N	134100	-400	5	-0.30	168656000	1254	73.29	134500	134700	134000	174800	94200	134500	134494.42	0.45	0	1	135166	134832	134166	133832	133166	135000	134000	26	40300	500	96840	100	1	5000000	6705	10.55	1.74	12	0.03	12711.00	77004.00	161800	20230707	-17.12	128000	20230613	4.77	137400	-2.40	20240102	133000	0.83	20240105	161800	-17.12	20230707	128000	4.77	20230613	0.01	N	268280	500	26 억		22571	N	N	2	N	00	N
16	20240118	141047	57	100.00	KOSPI		화학	N	N	N	N		N	134700	200	2	0.15	167445200	1245	72.76	134500	134700	134000	174800	94200	134500	134494.14	0.45	0	-2	135166	134832	134166	133832	133166	135000	134000	26	40300	500	96840	100	1	5000000	6735	10.60	1.75	12	0.02	12711.00	77004.00	161800	20230707	-16.75	128000	20230613	5.23	137400	-1.97	20240102	133000	1.28	20240105	161800	-16.75	20230707	128000	5.23	20230613	0.01	N	268280	500	26 억		22571	N	N	2	N	00	N
17	20240118	131044	57	100.00	KOSPI		화학	N	N	N	N		N	134000	-500	5	-0.37	164350200	1222	71.42	134500	134700	134000	174800	94200	134500	134492.80	0.45	0	-2	135166	134832	134166	133832	133166	135000	134000	26	40300	500	96840	100	1	5000000	6700	10.54	1.74	12	0.02	12711.00	77004.00	161800	20230707	-17.18	128000	20230613	4.69	137400	-2.47	20240102	133000	0.75	20240105	161800	-17.18	20230707	128000	4.69	20230613	0.01	N	268280	500	26 억		22571	N	N	2	N	00	N
18	20240118	121048	57	100.00	KOSPI		화학	N	N	N	N		N	134000	-500	5	-0.37	163948200	1219	71.24	134500	134700	134000	174800	94200	134500	134494.01	0.45	0	-2	135166	134832	134166	133832	133166	135000	134000	26	40300	500	96840	100	1	5000000	6700	10.54	1.74	12	0.02	12711.00	77004.00	161800	20230707	-17.18	128000	20230613	4.69	137400	-2.47	20240102	133000	0.75	20240105	161800	-17.18	20230707	128000	4.69	20230613	0.01	N	268280	500	26 억		22571	N	N	2	N	00	N
19	20240118	111047	57	100.00	KOSPI		화학	N	N	N	N		N	134000	-500	5	-0.37	162608200	1209	70.66	134500	134700	134000	174800	94200	134500	134498.10	0.45	0	-2	135166	134832	134166	133832	133166	135000	134000	26	40300	500	96840	100	1	5000000	6700	10.54	1.74	12	0.02	12711.00	77004.00	161800	20230707	-17.18	128000	20230613	4.69	137400	-2.47	20240102	133000	0.75	20240105	161800	-17.18	20230707	128000	4.69	20230613	0.01	N	268280	500	26 억		22571	N	N	2	N	00	N
20	20240118	101042	57	100.00	KOSPI		화학	N	N	N	N		N	134500	0	3	0.00	147009000	1093	63.88	134500	134700	134500	174800	94200	134500	134500.46	0.45	0	0	135166	134832	134166	133832	133166	135000	134000	26	40300	500	96840	100	1	5000000	6725	10.58	1.75	12	0.02	12711.00	77004.00	161800	20230707	-16.87	128000	20230613	5.08	137400	-2.11	20240102	133000	1.13	20240105	161800	-16.87	20230707	128000	5.08	20230613	0.01	N	268280	500	26 억		22571	N	N	2	N	00	N
21	20240118	091044	57	100.00	KOSPI		화학	N	N	N	N		N	134500	0	3	0.00	25286000	188	10.99	134500	134500	134500	174800	94200	134500	134500.00	0.45	0	0	135166	134832	134166	133832	133166	135000	134000	26	40300	500	96840	100	1	5000000	6725	10.58	1.75	12	0.00	12711.00	77004.00	161800	20230707	-16.87	128000	20230613	5.08	137400	-2.11	20240102	133000	1.13	20240105	161800	-16.87	20230707	128000	5.08	20230613	0.01	N	268280	500	26 억		22571	N	N	2	N	00	N
22	20240117	161042	57	100.00	KOSPI		화학	N	N	N	N		N	134500	0	3	0.00	229629600	1710	94.21	134500	134500	133500	174800	94200	134500	134286.19	0.45	0	-163	135966	135232	134266	133532	132566	134750	133050	26	40300	500	96840	100	1	5000000	6725	10.58	1.75	12	0.03	12711.00	77004.00	161800	20230707	-16.87	128000	20230613	5.08	137400	-2.11	20240102	133000	1.13	20240105	161800	-16.87	20230707	128000	5.08	20230613	0.01	N	268280	500	26 억		22561	N	N	2	N	00	N
23	20240117	151045	57	100.00	KOSPI		화학	N	N	N	N		N	134000	-500	5	-0.37	226807300	1689	93.06	134500	134500	133500	174800	94200	134500	134284.96	0.45	0	-173	135966	135232	134266	133532	132566	134750	133050	26	40300	500	96840	100	1	5000000	6700	10.54	1.74	12	0.03	12711.00	77004.00	161800	20230707	-17.18	128000	20230613	4.69	137400	-2.47	20240102	133000	0.75	20240105	161800	-17.18	20230707	128000	4.69	20230613	0.01	N	268280	500	26 억		22561	N	N	5	N	00	N
24	20240117	141042	57	100.00	KOSPI		화학	N	N	N	N		N	133500	-1000	5	-0.74	218526900	1627	89.64	134500	134500	133500	174800	94200	134500	134312.78	0.45	0	-155	135966	135232	134266	133532	132566	134750	133050	26	40300	500	96840	100	1	5000000	6675	10.50	1.73	12	0.03	12711.00	77004.00	161800	20230707	-17.49	128000	20230613	4.30	137400	-2.84	20240102	133000	0.38	20240105	161800	-17.49	20230707	128000	4.30	20230613	0.01	N	268280	500	26 억		22561	N	N	5	N	00	N
25	20240117	131042	57	100.00	KOSPI		화학	N	N	N	N		N	133500	-1000	5	-0.74	213453500	1589	87.55	134500	134500	133500	174800	94200	134500	134331.97	0.45	0	-125	135966	135232	134266	133532	132566	134750	133050	26	40300	500	96840	100	1	5000000	6675	10.50	1.73	12	0.03	12711.00	77004.00	161800	20230707	-17.49	128000	20230613	4.30	137400	-2.84	20240102	133000	0.38	20240105	161800	-17.49	20230707	128000	4.30	20230613	0.01	N	268280	500	26 억		22561	N	N	5	N	00	N
26	20240117	121044	57	100.00	KOSPI		화학	N	N	N	N		N	133600	-900	5	-0.67	191414800	1424	78.46	134500	134500	133600	174800	94200	134500	134420.51	0.45	0	-95	135966	135232	134266	133532	132566	134750	133050	26	40300	500	96840	100	1	5000000	6680	10.51	1.73	12	0.03	12711.00	77004.00	161800	20230707	-17.43	128000	20230613	4.38	137400	-2.77	20240102	133000	0.45	20240105	161800	-17.43	20230707	128000	4.38	20230613	0.01	N	268280	500	26 억		22561	N	N	5	N	00	N
27	20240117	111045	57	100.00	KOSPI		화학	N	N	N	N		N	133700	-800	5	-0.59	185268900	1378	75.92	134500	134500	133700	174800	94200	134500	134447.68	0.45	0	-62	135966	135232	134266	133532	132566	134750	133050	26	40300	500	96840	100	1	5000000	6685	10.52	1.74	12	0.03	12711.00	77004.00	161800	20230707	-17.37	128000	20230613	4.45	137400	-2.69	20240102	133000	0.53	20240105	161800	-17.37	20230707	128000	4.45	20230613	0.01	N	268280	500	26 억		22561	N	N	5	N	00	N
28	20240117	101042	57	100.00	KOSPI		화학	N	N	N	N		N	133700	-800	5	-0.59	180455100	1342	73.94	134500	134500	133700	174800	94200	134500	134467.29	0.45	0	-27	135966	135232	134266	133532	132566	134750	133050	26	40300	500	96840	100	1	5000000	6685	10.52	1.74	12	0.03	12711.00	77004.00	161800	20230707	-17.37	128000	20230613	4.45	137400	-2.69	20240102	133000	0.53	20240105	161800	-17.37	20230707	128000	4.45	20230613	0.01	N	268280	500	26 억		22561	N	N	5	N	00	N
29	20240117	091045	57	100.00	KOSPI		화학	N	N	N	N		N	134500	0	3	0.00	170949500	1271	70.03	134500	134500	134500	174800	94200	134500	134500.00	0.45	0	1	135966	135232	134266	133532	132566	134750	133050	26	40300	500	96840	100	1	5000000	6725	10.58	1.75	12	0.03	12711.00	77004.00	161800	20230707	-16.87	128000	20230613	5.08	137400	-2.11	20240102	133000	1.13	20240105	161800	-16.87	20230707	128000	5.08	20230613	0.01	N	268280	500	26 억		22561	N	N	5	N	00	N
30	20240116	161040	57	100.00	KOSPI		화학	N	N	N	N		N	134500	-300	5	-0.22	244192300	1815	239.45	134800	135000	133300	175200	94400	134800	134543.06	0.45	0	-249	135000	134900	134700	134600	134400	134950	134650	26	40400	500	97050	100	1	5000000	6725	10.58	1.75	12	0.04	12711.00	77004.00	161800	20230707	-16.87	128000	20230613	5.08	137400	-2.11	20240102	133000	1.13	20240105	161800	-16.87	20230707	128000	5.08	20230613	0.01	N	268280	500	26 억		22558	N	N	5	N	00	N
31	20240116	151038	57	100.00	KOSPI		화학	N	N	N	N		N	133700	-1100	5	-0.82	211088200	1568	206.86	134800	135000	133300	175200	94400	134800	134622.58	0.45	0	-173	135000	134900	134700	134600	134400	134950	134650	26	40400	500	97050	100	1	5000000	6685	10.52	1.74	12	0.03	12711.00	77004.00	161800	20230707	-17.37	128000	20230613	4.45	137400	-2.69	20240102	133000	0.53	20240105	161800	-17.37	20230707	128000	4.45	20230613	0.01	N	268280	500	26 억		22558	N	N	4	N	00	N
32	20240116	141041	57	100.00	KOSPI		화학	N	N	N	N		N	133500	-1300	5	-0.96	206680800	1535	202.51	134800	135000	133300	175200	94400	134800	134645.47	0.45	0	-153	135000	134900	134700	134600	134400	134950	134650	26	40400	500	97050	100	1	5000000	6675	10.50	1.73	12	0.03	12711.00	77004.00	161800	20230707	-17.49	128000	20230613	4.30	137400	-2.84	20240102	133000	0.38	20240105	161800	-17.49	20230707	128000	4.30	20230613	0.01	N	268280	500	26 억		22558	N	N	4	N	00	N
33	20240116	131042	57	100.00	KOSPI		화학	N	N	N	N		N	133400	-1400	5	-1.04	202010700	1500	197.89	134800	135000	133300	175200	94400	134800	134673.80	0.45	0	-121	135000	134900	134700	134600	134400	134950	134650	26	40400	500	97050	100	1	5000000	6670	10.49	1.73	12	0.03	12711.00	77004.00	161800	20230707	-17.55	128000	20230613	4.22	137400	-2.91	20240102	133000	0.30	20240105	161800	-17.55	20230707	128000	4.22	20230613	0.01	N	268280	500	26 억		22558	N	N	4	N	00	N
34	20240116	121039	57	100.00	KOSPI		화학	N	N	N	N		N	133400	-1400	5	-1.04	197475300	1466	193.40	134800	135000	133300	175200	94400	134800	134703.48	0.45	0	-92	135000	134900	134700	134600	134400	134950	134650	26	40400	500	97050	100	1	5000000	6670	10.49	1.73	12	0.03	12711.00	77004.00	161800	20230707	-17.55	128000	20230613	4.22	137400	-2.91	20240102	133000	0.30	20240105	161800	-17.55	20230707	128000	4.22	20230613	0.01	N	268280	500	26 억		22558	N	N	4	N	00	N
35	20240116	111039	57	100.00	KOSPI		화학	N	N	N	N		N	133400	-1400	5	-1.04	192940800	1432	188.92	134800	135000	133400	175200	94400	134800	134735.20	0.45	0	-63	135000	134900	134700	134600	134400	134950	134650	26	40400	500	97050	100	1	5000000	6670	10.49	1.73	12	0.03	12711.00	77004.00	161800	20230707	-17.55	128000	20230613	4.22	137400	-2.91	20240102	133000	0.30	20240105	161800	-17.55	20230707	128000	4.22	20230613	0.01	N	268280	500	26 억		22558	N	N	4	N	00	N
36	20240116	101038	57	100.00	KOSPI		화학	N	N	N	N		N	133500	-1300	5	-0.96	188134600	1396	184.17	134800	135000	133400	175200	94400	134800	134766.91	0.45	0	-31	135000	134900	134700	134600	134400	134950	134650	26	40400	500	97050	100	1	5000000	6675	10.50	1.73	12	0.03	12711.00	77004.00	161800	20230707	-17.49	128000	20230613	4.30	137400	-2.84	20240102	133000	0.38	20240105	161800	-17.49	20230707	128000	4.30	20230613	0.01	N	268280	500	26 억		22558	N	N	4	N	00	N
37	20240116	091037	57	100.00	KOSPI		화학	N	N	N	N		N	134800	0	3	0.00	1214000	9	1.19	134800	135000	134800	175200	94400	134800	134888.89	0.45	0	-4	135000	134900	134700	134600	134400	134950	134650	26	40400	500	97050	100	1	5000000	6740	10.60	1.75	12	0.00	12711.00	77004.00	161800	20230707	-16.69	128000	20230613	5.31	137400	-1.89	20240102	133000	1.35	20240105	161800	-16.69	20230707	128000	5.31	20230613	0.01	N	268280	500	26 억		22558	N	N	4	N	00	N
38	20240115	161037	57	100.00	KOSPI		화학	N	N	N	N		N	134800	300	2	0.22	101973700	758	68.85	134600	134800	134500	174800	94200	134500	134529.95	0.45	0	-298	135033	134766	134233	133966	133433	134900	134100	26	40300	500	96840	100	1	5000000	6740	10.60	1.75	12	0.02	12711.00	77004.00	161800	20230707	-16.69	128000	20230613	5.31	137400	-1.89	20240102	133000	1.35	20240105	161800	-16.69	20230707	128000	5.31	20230613	0.01	N	268280	500	26 억		22558	N	N	4	N	00	N
39	20240115	151037	57	100.00	KOSPI		화학	N	N	N	N		N	134700	200	2	0.15	95642200	711	64.58	134600	134800	134500	174800	94200	134500	134517.86	0.45	0	-257	135033	134766	134233	133966	133433	134900	134100	26	40300	500	96840	100	1	5000000	6735	10.60	1.75	12	0.01	12711.00	77004.00	161800	20230707	-16.75	128000	20230613	5.23	137400	-1.97	20240102	133000	1.28	20240105	161800	-16.75	20230707	128000	5.23	20230613	0.01	N	268280	500	26 억		22558	N	N	3	N	00	N
40	20240115	141037	57	100.00	KOSPI		화학	N	N	N	N		N	134700	200	2	0.15	86360900	642	58.31	134600	134800	134500	174800	94200	134500	134518.54	0.45	0	-240	135033	134766	134233	133966	133433	134900	134100	26	40300	500	96840	100	1	5000000	6735	10.60	1.75	12	0.01	12711.00	77004.00	161800	20230707	-16.75	128000	20230613	5.23	137400	-1.97	20240102	133000	1.28	20240105	161800	-16.75	20230707	128000	5.23	20230613	0.01	N	268280	500	26 억		22558	N	N	3	N	00	N
41	20240115	131035	57	100.00	KOSPI		화학	N	N	N	N		N	134500	0	3	0.00	76672300	570	51.77	134600	134800	134500	174800	94200	134500	134512.81	0.45	0	-198	135033	134766	134233	133966	133433	134900	134100	26	40300	500	96840	100	1	5000000	6725	10.58	1.75	12	0.01	12711.00	77004.00	161800	20230707	-16.87	128000	20230613	5.08	137400	-2.11	20240102	133000	1.13	20240105	161800	-16.87	20230707	128000	5.08	20230613	0.01	N	268280	500	26 억		22558	N	N	3	N	00	N
42	20240115	121036	57	100.00	KOSPI		화학	N	N	N	N		N	134500	0	3	0.00	53807300	400	36.33	134600	134800	134500	174800	94200	134500	134518.25	0.45	0	-177	135033	134766	134233	133966	133433	134900	134100	26	40300	500	96840	100	1	5000000	6725	10.58	1.75	12	0.01	12711.00	77004.00	161800	20230707	-16.87	128000	20230613	5.08	137400	-2.11	20240102	133000	1.13	20240105	161800	-16.87	20230707	128000	5.08	20230613	0.01	N	268280	500	26 억		22558	N	N	3	N	00	N
43	20240115	111036	57	100.00	KOSPI		화학	N	N	N	N		N	134500	0	3	0.00	37801800	281	25.52	134600	134800	134500	174800	94200	134500	134525.98	0.45	0	-121	135033	134766	134233	133966	133433	134900	134100	26	40300	500	96840	100	1	5000000	6725	10.58	1.75	12	0.01	12711.00	77004.00	161800	20230707	-16.87	128000	20230613	5.08	137400	-2.11	20240102	133000	1.13	20240105	161800	-16.87	20230707	128000	5.08	20230613	0.01	N	268280	500	26 억		22558	N	N	3	N	00	N
44	20240115	101032	57	100.00	KOSPI		화학	N	N	N	N		N	134500	0	3	0.00	17760800	132	11.99	134600	134800	134500	174800	94200	134500	134551.52	0.45	0	-62	135033	134766	134233	133966	133433	134900	134100	26	40300	500	96840	100	1	5000000	6725	10.58	1.75	12	0.00	12711.00	77004.00	161800	20230707	-16.87	128000	20230613	5.08	137400	-2.11	20240102	133000	1.13	20240105	161800	-16.87	20230707	128000	5.08	20230613	0.01	N	268280	500	26 억		22558	N	N	3	N	00	N
45	20240115	091034	57	100.00	KOSPI		화학	N	N	N	N		N	134600	100	2	0.07	538400	4	0.36	134600	134600	134600	174800	94200	134500	134600.00	0.45	0	-2	135033	134766	134233	133966	133433	134900	134100	26	40300	500	96840	100	1	5000000	6730	10.59	1.75	12	0.00	12711.00	77004.00	161800	20230707	-16.81	128000	20230613	5.16	137400	-2.04	20240102	133000	1.20	20240105	161800	-16.81	20230707	128000	5.16	20230613	0.01	N	268280	500	26 억		22558	N	N	3	N	00	N
46	20240112	161046	57	100.00	KOSPI		화학	N	N	N	N		N	134500	800	2	0.60	147326700	1101	139.54	134100	134500	133700	173800	93600	133700	133811.72	0.45	0	-218	134433	134066	133733	133366	133033	133900	133200	26	40100	500	96260	100	1	5000000	6725	10.58	1.75	12	0.02	12711.00	77004.00	161800	20230707	-16.87	128000	20230613	5.08	137400	-2.11	20240102	133000	1.13	20240105	161800	-16.87	20230707	128000	5.08	20230613	0.01	N	268280	500	26 억		22595	N	N	3	N	00	N
47	20240112	151033	57	100.00	KOSPI		화학	N	N	N	N		N	133700	0	3	0.00	128134900	958	121.42	134100	134500	133700	173800	93600	133700	133752.51	0.45	0	-218	134433	134066	133733	133366	133033	133900	133200	26	40100	500	96260	100	1	5000000	6685	10.52	1.74	12	0.02	12711.00	77004.00	161800	20230707	-17.37	128000	20230613	4.45	137400	-2.69	20240102	133000	0.53	20240105	161800	-17.37	20230707	128000	4.45	20230613	0.01	N	268280	500	26 억		22595	N	N	9	N	00	N
48	20240112	141032	57	100.00	KOSPI		화학	N	N	N	N		N	133800	100	2	0.07	101659700	760	96.32	134100	134500	133700	173800	93600	133700	133762.76	0.45	0	-188	134433	134066	133733	133366	133033	133900	133200	26	40100	500	96260	100	1	5000000	6690	10.53	1.74	12	0.02	12711.00	77004.00	161800	20230707	-17.31	128000	20230613	4.53	137400	-2.62	20240102	133000	0.60	20240105	161800	-17.31	20230707	128000	4.53	20230613	0.01	N	268280	500	26 억		22595	N	N	9	N	00	N
49	20240112	131028	57	100.00	KOSPI		화학	N	N	N	N		N	133700	0	3	0.00	89485500	669	84.79	134100	134500	133700	173800	93600	133700	133760.09	0.45	0	-151	134433	134066	133733	133366	133033	133900	133200	26	40100	500	96260	100	1	5000000	6685	10.52	1.74	12	0.01	12711.00	77004.00	161800	20230707	-17.37	128000	20230613	4.45	137400	-2.69	20240102	133000	0.53	20240105	161800	-17.37	20230707	128000	4.45	20230613	0.01	N	268280	500	26 억		22595	N	N	9	N	00	N
50	20240112	121032	57	100.00	KOSPI		화학	N	N	N	N		N	133800	100	2	0.07	76779300	574	72.75	134100	134500	133700	173800	93600	133700	133761.85	0.45	0	-130	134433	134066	133733	133366	133033	133900	133200	26	40100	500	96260	100	1	5000000	6690	10.53	1.74	12	0.01	12711.00	77004.00	161800	20230707	-17.31	128000	20230613	4.53	137400	-2.62	20240102	133000	0.60	20240105	161800	-17.31	20230707	128000	4.53	20230613	0.01	N	268280	500	26 억		22595	N	N	9	N	00	N
51	20240112	111028	57	100.00	KOSPI		화학	N	N	N	N		N	133800	100	2	0.07	56848500	425	53.87	134100	134100	133700	173800	93600	133700	133761.18	0.45	0	-96	134433	134066	133733	133366	133033	133900	133200	26	40100	500	96260	100	1	5000000	6690	10.53	1.74	12	0.01	12711.00	77004.00	161800	20230707	-17.31	128000	20230613	4.53	137400	-2.62	20240102	133000	0.60	20240105	161800	-17.31	20230707	128000	4.53	20230613	0.01	N	268280	500	26 억		22595	N	N	9	N	00	N
52	20240112	101028	57	100.00	KOSPI		화학	N	N	N	N		N	133800	100	2	0.07	43602200	326	41.32	134100	134100	133700	173800	93600	133700	133749.08	0.45	0	-63	134433	134066	133733	133366	133033	133900	133200	26	40100	500	96260	100	1	5000000	6690	10.53	1.74	12	0.01	12711.00	77004.00	161800	20230707	-17.31	128000	20230613	4.53	137400	-2.62	20240102	133000	0.60	20240105	161800	-17.31	20230707	128000	4.53	20230613	0.01	N	268280	500	26 억		22595	N	N	9	N	00	N
53	20240112	091030	57	100.00	KOSPI		화학	N	N	N	N		N	134100	400	2	0.30	402300	3	0.38	134100	134100	134100	173800	93600	133700	134100.00	0.45	0	1	134433	134066	133733	133366	133033	133900	133200	26	40100	500	96260	100	1	5000000	6705	10.55	1.74	12	0.00	12711.00	77004.00	161800	20230707	-17.12	128000	20230613	4.77	137400	-2.40	20240102	133000	0.83	20240105	161800	-17.12	20230707	128000	4.77	20230613	0.01	N	268280	500	26 억		22595	N	N	9	N	00	N
54	20240111	161022	57	100.00	KOSPI		화학	N	N	N	N		N	133700	300	2	0.22	105300800	789	202.83	134100	134100	133400	173400	93400	133400	133461.09	0.45	0	-174	134133	133766	133433	133066	132733	133600	132900	26	40000	500	96040	100	1	5000000	6685	10.52	1.74	12	0.02	12711.00	77004.00	161800	20230707	-17.37	128000	20230613	4.45	137400	-2.69	20240102	133000	0.53	20240105	161800	-17.37	20230707	128000	4.45	20230613	0.01	N	268280	500	26 억		22595	N	N	9	N	00	N
55	20240111	151029	57	100.00	KOSPI		화학	N	N	N	N		N	133500	100	2	0.07	103295300	774	198.97	134100	134100	133400	173400	93400	133400	133456.46	0.45	0	-174	134133	133766	133433	133066	132733	133600	132900	26	40000	500	96040	100	1	5000000	6675	10.50	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.49	128000	20230613	4.30	137400	-2.84	20240102	133000	0.38	20240105	161800	-17.49	20230707	128000	4.30	20230613	0.01	N	268280	500	26 억		22595	N	N	5	N	00	N
56	20240111	141026	57	100.00	KOSPI		화학	N	N	N	N		N	133500	100	2	0.07	100091100	750	192.80	134100	134100	133400	173400	93400	133400	133454.80	0.45	0	-152	134133	133766	133433	133066	132733	133600	132900	26	40000	500	96040	100	1	5000000	6675	10.50	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.49	128000	20230613	4.30	137400	-2.84	20240102	133000	0.38	20240105	161800	-17.49	20230707	128000	4.30	20230613	0.01	N	268280	500	26 억		22595	N	N	5	N	00	N
57	20240111	131024	57	100.00	KOSPI		화학	N	N	N	N		N	133500	100	2	0.07	69532600	521	133.93	134100	134100	133400	173400	93400	133400	133459.88	0.45	0	-122	134133	133766	133433	133066	132733	133600	132900	26	40000	500	96040	100	1	5000000	6675	10.50	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.49	128000	20230613	4.30	137400	-2.84	20240102	133000	0.38	20240105	161800	-17.49	20230707	128000	4.30	20230613	0.01	N	268280	500	26 억		22595	N	N	5	N	00	N
58	20240111	121025	57	100.00	KOSPI		화학	N	N	N	N		N	133500	100	2	0.07	40840900	306	78.66	134100	134100	133400	173400	93400	133400	133466.99	0.45	0	-89	134133	133766	133433	133066	132733	133600	132900	26	40000	500	96040	100	1	5000000	6675	10.50	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.49	128000	20230613	4.30	137400	-2.84	20240102	133000	0.38	20240105	161800	-17.49	20230707	128000	4.30	20230613	0.01	N	268280	500	26 억		22595	N	N	5	N	00	N
59	20240111	111026	57	100.00	KOSPI		화학	N	N	N	N		N	133500	100	2	0.07	21749600	163	41.90	134100	134100	133400	173400	93400	133400	133433.13	0.45	0	-61	134133	133766	133433	133066	132733	133600	132900	26	40000	500	96040	100	1	5000000	6675	10.50	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.49	128000	20230613	4.30	137400	-2.84	20240102	133000	0.38	20240105	161800	-17.49	20230707	128000	4.30	20230613	0.01	N	268280	500	26 억		22595	N	N	5	N	00	N
60	20240111	101024	57	100.00	KOSPI		화학	N	N	N	N		N	133400	0	3	0.00	16145700	121	31.11	134100	134100	133400	173400	93400	133400	133435.54	0.45	0	-32	134133	133766	133433	133066	132733	133600	132900	26	40000	500	96040	100	1	5000000	6670	10.49	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.55	128000	20230613	4.22	137400	-2.91	20240102	133000	0.30	20240105	161800	-17.55	20230707	128000	4.22	20230613	0.01	N	268280	500	26 억		22595	N	N	5	N	00	N
61	20240111	091025	57	100.00	KOSPI		화학	N	N	N	N		N	133400	0	3	0.00	801100	6	1.54	134100	134100	133400	173400	93400	133400	133516.67	0.45	0	-4	134133	133766	133433	133066	132733	133600	132900	26	40000	500	96040	100	1	5000000	6670	10.49	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.55	128000	20230613	4.22	137400	-2.91	20240102	133000	0.30	20240105	161800	-17.55	20230707	128000	4.22	20230613	0.01	N	268280	500	26 억		22595	N	N	5	N	00	N
62	20240110	161021	57	100.00	KOSPI		화학	N	N	N	N		N	133400	300	2	0.23	51798100	389	48.93	133800	133800	133100	173000	93200	133100	133157.07	0.45	0	-161	133366	133232	133166	133032	132966	133200	133000	26	39900	500	95830	100	1	5000000	6670	10.49	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.55	128000	20230613	4.22	137400	-2.91	20240102	133000	0.30	20240105	161800	-17.55	20230707	128000	4.22	20230613	0.01	N	268280	500	26 억		22621	N	N	5	N	00	N
63	20240110	151024	57	100.00	KOSPI		화학	N	N	N	N		N	133100	0	3	0.00	49932600	375	47.17	133800	133800	133100	173000	93200	133100	133153.60	0.45	0	-161	133366	133232	133166	133032	132966	133200	133000	26	39900	500	95830	100	1	5000000	6655	10.47	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.74	128000	20230613	3.98	137400	-3.13	20240102	133000	0.08	20240105	161800	-17.74	20230707	128000	3.98	20230613	0.01	N	268280	500	26 억		22621	N	N	1	N	00	N
64	20240110	141025	57	100.00	KOSPI		화학	N	N	N	N		N	133200	100	2	0.08	35424400	266	33.46	133800	133800	133100	173000	93200	133100	133174.44	0.45	0	-140	133366	133232	133166	133032	132966	133200	133000	26	39900	500	95830	100	1	5000000	6660	10.48	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.68	128000	20230613	4.06	137400	-3.06	20240102	133000	0.15	20240105	161800	-17.68	20230707	128000	4.06	20230613	0.01	N	268280	500	26 억		22621	N	N	1	N	00	N
65	20240110	131022	57	100.00	KOSPI		화학	N	N	N	N		N	133100	0	3	0.00	31564300	237	29.81	133800	133800	133100	173000	93200	133100	133182.70	0.45	0	-113	133366	133232	133166	133032	132966	133200	133000	26	39900	500	95830	100	1	5000000	6655	10.47	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.74	128000	20230613	3.98	137400	-3.13	20240102	133000	0.08	20240105	161800	-17.74	20230707	128000	3.98	20230613	0.01	N	268280	500	26 억		22621	N	N	1	N	00	N
66	20240110	121024	57	100.00	KOSPI		화학	N	N	N	N		N	133200	100	2	0.08	22912400	172	21.64	133800	133800	133100	173000	93200	133100	133211.63	0.45	0	-84	133366	133232	133166	133032	132966	133200	133000	26	39900	500	95830	100	1	5000000	6660	10.48	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.68	128000	20230613	4.06	137400	-3.06	20240102	133000	0.15	20240105	161800	-17.68	20230707	128000	4.06	20230613	0.01	N	268280	500	26 억		22621	N	N	1	N	00	N
67	20240110	111023	57	100.00	KOSPI		화학	N	N	N	N		N	133200	100	2	0.08	18252300	137	17.23	133800	133800	133100	173000	93200	133100	133228.47	0.45	0	-58	133366	133232	133166	133032	132966	133200	133000	26	39900	500	95830	100	1	5000000	6660	10.48	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.68	128000	20230613	4.06	137400	-3.06	20240102	133000	0.15	20240105	161800	-17.68	20230707	128000	4.06	20230613	0.01	N	268280	500	26 억		22621	N	N	1	N	00	N
68	20240110	101021	57	100.00	KOSPI		화학	N	N	N	N		N	133200	100	2	0.08	6131400	46	5.79	133800	133800	133200	173000	93200	133100	133291.30	0.45	0	-31	133366	133232	133166	133032	132966	133200	133000	26	39900	500	95830	100	1	5000000	6660	10.48	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.68	128000	20230613	4.06	137400	-3.06	20240102	133000	0.15	20240105	161800	-17.68	20230707	128000	4.06	20230613	0.01	N	268280	500	26 억		22621	N	N	1	N	00	N
69	20240110	091021	57	100.00	KOSPI		화학	N	N	N	N		N	133200	100	2	0.08	400800	3	0.38	133800	133800	133200	173000	93200	133100	133600.00	0.45	0	-1	133366	133232	133166	133032	132966	133200	133000	26	39900	500	95830	100	1	5000000	6660	10.48	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.68	128000	20230613	4.06	137400	-3.06	20240102	133000	0.15	20240105	161800	-17.68	20230707	128000	4.06	20230613	0.01	N	268280	500	26 억		22621	N	N	1	N	00	N
70	20240109	161019	57	100.00	KOSPI		화학	N	N	N	N		N	133100	0	3	0.00	105816900	795	94.31	133200	133300	133100	173000	93200	133100	133103.02	0.45	0	-224	134900	134000	133500	132600	132100	133800	132400	26	39900	500	95830	100	1	5000000	6655	10.47	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.74	128000	20230613	3.98	137400	-3.13	20240102	133000	0.08	20240105	161800	-17.74	20230707	128000	3.98	20230613	0.01	N	268280	500	26 억		22621	N	N	1	N	00	N
71	20240109	151021	57	100.00	KOSPI		화학	N	N	N	N		N	133100	0	3	0.00	94769600	712	84.46	133200	133300	133100	173000	93200	133100	133103.37	0.45	0	-208	134900	134000	133500	132600	132100	133800	132400	26	39900	500	95830	100	1	5000000	6655	10.47	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.74	128000	20230613	3.98	137400	-3.13	20240102	133000	0.08	20240105	161800	-17.74	20230707	128000	3.98	20230613	0.01	N	268280	500	26 억		22621	N	N	18	N	00	N
72	20240109	141020	57	100.00	KOSPI		화학	N	N	N	N		N	133100	0	3	0.00	73206500	550	65.24	133200	133300	133100	173000	93200	133100	133102.73	0.45	0	-157	134900	134000	133500	132600	132100	133800	132400	26	39900	500	95830	100	1	5000000	6655	10.47	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.74	128000	20230613	3.98	137400	-3.13	20240102	133000	0.08	20240105	161800	-17.74	20230707	128000	3.98	20230613	0.01	N	268280	500	26 억		22621	N	N	18	N	00	N
73	20240109	131019	57	100.00	KOSPI		화학	N	N	N	N		N	133100	0	3	0.00	66152200	497	58.96	133200	133300	133100	173000	93200	133100	133103.02	0.45	0	-105	134900	134000	133500	132600	132100	133800	132400	26	39900	500	95830	100	1	5000000	6655	10.47	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.74	128000	20230613	3.98	137400	-3.13	20240102	133000	0.08	20240105	161800	-17.74	20230707	128000	3.98	20230613	0.01	N	268280	500	26 억		22621	N	N	18	N	00	N
74	20240109	121028	57	100.00	KOSPI		화학	N	N	N	N		N	133100	0	3	0.00	55104800	414	49.11	133200	133300	133100	173000	93200	133100	133103.38	0.45	0	-74	134900	134000	133500	132600	132100	133800	132400	26	39900	500	95830	100	1	5000000	6655	10.47	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.74	128000	20230613	3.98	137400	-3.13	20240102	133000	0.08	20240105	161800	-17.74	20230707	128000	3.98	20230613	0.01	N	268280	500	26 억		22621	N	N	18	N	00	N
75	20240109	111023	57	100.00	KOSPI		화학	N	N	N	N		N	133100	0	3	0.00	44190600	332	39.38	133200	133300	133100	173000	93200	133100	133104.22	0.45	0	-46	134900	134000	133500	132600	132100	133800	132400	26	39900	500	95830	100	1	5000000	6655	10.47	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.74	128000	20230613	3.98	137400	-3.13	20240102	133000	0.08	20240105	161800	-17.74	20230707	128000	3.98	20230613	0.01	N	268280	500	26 억		22621	N	N	18	N	00	N
76	20240109	101020	57	100.00	KOSPI		화학	N	N	N	N		N	133100	0	3	0.00	13577600	102	12.10	133200	133300	133100	173000	93200	133100	133113.73	0.45	0	-18	134900	134000	133500	132600	132100	133800	132400	26	39900	500	95830	100	1	5000000	6655	10.47	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.74	128000	20230613	3.98	137400	-3.13	20240102	133000	0.08	20240105	161800	-17.74	20230707	128000	3.98	20230613	0.01	N	268280	500	26 억		22621	N	N	18	N	00	N
77	20240109	091021	57	100.00	KOSPI		화학	N	N	N	N		N	133200	100	2	0.08	133200	1	0.12	133200	133200	133200	173000	93200	133100	133200.00	0.45	0	0	134900	134000	133500	132600	132100	133800	132400	26	39900	500	95830	100	1	5000000	6660	10.48	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.68	128000	20230613	4.06	137400	-3.06	20240102	133000	0.15	20240105	161800	-17.68	20230707	128000	4.06	20230613	0.01	N	268280	500	26 억		22621	N	N	18	N	00	N
78	20240108	161018	57	100.00	KOSPI		화학	N	N	N	N		N	133100	-1500	5	-1.11	112153400	843	74.08	133100	134400	133000	174900	94300	134600	133040.81	0.45	0	-59	136600	135600	134300	133300	132000	136100	133800	26	40300	500	96910	100	1	5000000	6655	10.47	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.74	128000	20230613	3.98	137400	-3.13	20240102	133000	0.08	20240108	161800	-17.74	20230707	128000	3.98	20230613	0.01	N	268280	500	26 억		22630	N	N	18	N	00	N
79	20240108	151020	57	100.00	KOSPI		화학	N	N	N	N		N	133000	-1600	5	-1.19	107227100	806	70.83	133100	134400	133000	174900	94300	134600	133036.10	0.45	0	-62	136600	135600	134300	133300	132000	136100	133800	26	40300	500	96910	100	1	5000000	6650	10.46	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.80	128000	20230613	3.91	137400	-3.20	20240102	133000	0.00	20240108	161800	-17.80	20230707	128000	3.91	20230613	0.01	N	268280	500	26 억		22630	N	N	23	N	00	N
80	20240108	141019	57	100.00	KOSPI		화학	N	N	N	N		N	133100	-1500	5	-1.11	27293900	205	18.01	133100	134400	133000	174900	94300	134600	133140.98	0.45	0	-56	136600	135600	134300	133300	132000	136100	133800	26	40300	500	96910	100	1	5000000	6655	10.47	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.74	128000	20230613	3.98	137400	-3.13	20240102	133000	0.08	20240108	161800	-17.74	20230707	128000	3.98	20230613	0.01	N	268280	500	26 억		22630	N	N	23	N	00	N
81	20240108	131019	57	100.00	KOSPI		화학	N	N	N	N		N	133000	-1600	5	-1.19	25830300	194	17.05	133100	134400	133000	174900	94300	134600	133145.88	0.45	0	-56	136600	135600	134300	133300	132000	136100	133800	26	40300	500	96910	100	1	5000000	6650	10.46	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.80	128000	20230613	3.91	137400	-3.20	20240102	133000	0.00	20240108	161800	-17.80	20230707	128000	3.91	20230613	0.01	N	268280	500	26 억		22630	N	N	23	N	00	N
82	20240108	121019	57	100.00	KOSPI		화학	N	N	N	N		N	133100	-1500	5	-1.11	19442500	146	12.83	133100	134400	133000	174900	94300	134600	133167.81	0.45	0	-41	136600	135600	134300	133300	132000	136100	133800	26	40300	500	96910	100	1	5000000	6655	10.47	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.74	128000	20230613	3.98	137400	-3.13	20240102	133000	0.08	20240108	161800	-17.74	20230707	128000	3.98	20230613	0.01	N	268280	500	26 억		22630	N	N	23	N	00	N
83	20240108	111020	57	100.00	KOSPI		화학	N	N	N	N		N	133000	-1600	5	-1.19	14388000	108	9.49	133100	134400	133000	174900	94300	134600	133222.22	0.45	0	-20	136600	135600	134300	133300	132000	136100	133800	26	40300	500	96910	100	1	5000000	6650	10.46	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.80	128000	20230613	3.91	137400	-3.20	20240102	133000	0.00	20240108	161800	-17.80	20230707	128000	3.91	20230613	0.01	N	268280	500	26 억		22630	N	N	23	N	00	N
84	20240108	101020	57	100.00	KOSPI		화학	N	N	N	N		N	133300	-1300	5	-0.97	4673900	35	3.08	133100	134400	133100	174900	94300	134600	133540.00	0.45	0	1	136600	135600	134300	133300	132000	136100	133800	26	40300	500	96910	100	1	5000000	6665	10.49	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.61	128000	20230613	4.14	137400	-2.98	20240102	133000	0.23	20240105	161800	-17.61	20230707	128000	4.14	20230613	0.01	N	268280	500	26 억		22630	N	N	23	N	00	N
85	20240108	091017	57	100.00	KOSPI		화학	N	N	N	N		N	133200	-1400	5	-1.04	803900	6	0.53	133100	134400	133100	174900	94300	134600	133983.33	0.45	0	-4	136600	135600	134300	133300	132000	136100	133800	26	40300	500	96910	100	1	5000000	6660	10.48	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.68	128000	20230613	4.06	137400	-3.06	20240102	133000	0.15	20240105	161800	-17.68	20230707	128000	4.06	20230613	0.01	N	268280	500	26 억		22630	N	N	23	N	00	N
86	20240105	161018	57	100.00	KOSPI		화학	N	N	N	N		N	134600	500	2	0.37	152572400	1138	207.66	134200	135300	133000	174300	93900	134100	134070.65	0.46	0	-166	137033	135566	134833	133366	132633	135200	133000	26	40200	500	96550	100	1	5000000	6730	10.59	1.75	12	0.02	12711.00	77004.00	161800	20230707	-16.81	128000	20230613	5.16	137400	-2.04	20240102	133000	1.20	20240105	161800	-16.81	20230707	128000	5.16	20230613	0.01	N	268280	500	26 억		22790	N	N	23	N	00	N
87	20240105	151019	57	100.00	KOSPI		화학	N	N	N	N		N	133000	-1100	5	-0.82	148011100	1104	201.46	134200	135300	133000	174300	93900	134100	134068.03	0.46	0	-160	137033	135566	134833	133366	132633	135200	133000	26	40200	500	96550	100	1	5000000	6650	10.46	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.80	128000	20230613	3.91	137400	-3.20	20240102	133000	0.00	20240105	161800	-17.80	20230707	128000	3.91	20230613	0.01	N	268280	500	26 억		22790	N	N	25	N	00	N
88	20240105	141016	57	100.00	KOSPI		화학	N	N	N	N		N	133800	-300	5	-0.22	140416200	1047	191.06	134200	135300	133800	174300	93900	134100	134112.89	0.46	0	-154	137033	135566	134833	133366	132633	135200	133000	26	40200	500	96550	100	1	5000000	6690	10.53	1.74	12	0.02	12711.00	77004.00	161800	20230707	-17.31	128000	20230613	4.53	137400	-2.62	20240102	133800	0.00	20240105	161800	-17.31	20230707	128000	4.53	20230613	0.01	N	268280	500	26 억		22790	N	N	25	N	00	N
89	20240105	131017	57	100.00	KOSPI		화학	N	N	N	N		N	134100	0	3	0.00	132653800	989	180.47	134200	135300	134100	174300	93900	134100	134129.22	0.46	0	-154	137033	135566	134833	133366	132633	135200	133000	26	40200	500	96550	100	1	5000000	6705	10.55	1.74	12	0.02	12711.00	77004.00	161800	20230707	-17.12	128000	20230613	4.77	137400	-2.40	20240102	134100	0.00	20240105	161800	-17.12	20230707	128000	4.77	20230613	0.01	N	268280	500	26 억		22790	N	N	25	N	00	N
90	20240105	121018	57	100.00	KOSPI		화학	N	N	N	N		N	134700	600	2	0.45	124607100	929	169.53	134200	135300	134100	174300	93900	134100	134130.36	0.46	0	-154	137033	135566	134833	133366	132633	135200	133000	26	40200	500	96550	100	1	5000000	6735	10.60	1.75	12	0.02	12711.00	77004.00	161800	20230707	-16.75	128000	20230613	5.23	137400	-1.97	20240102	134100	0.45	20240105	161800	-16.75	20230707	128000	5.23	20230613	0.01	N	268280	500	26 억		22790	N	N	25	N	00	N
91	20240105	111015	57	100.00	KOSPI		화학	N	N	N	N		N	134700	600	2	0.45	108506600	809	147.63	134200	135300	134100	174300	93900	134100	134124.35	0.46	0	-163	137033	135566	134833	133366	132633	135200	133000	26	40200	500	96550	100	1	5000000	6735	10.60	1.75	12	0.02	12711.00	77004.00	161800	20230707	-16.75	128000	20230613	5.23	137400	-1.97	20240102	134100	0.45	20240105	161800	-16.75	20230707	128000	5.23	20230613	0.01	N	268280	500	26 억		22790	N	N	25	N	00	N
92	20240105	101018	57	100.00	KOSPI		화학	N	N	N	N		N	135000	900	2	0.67	108102100	806	147.08	134200	135300	134100	174300	93900	134100	134121.71	0.46	0	-162	137033	135566	134833	133366	132633	135200	133000	26	40200	500	96550	100	1	5000000	6750	10.62	1.75	12	0.02	12711.00	77004.00	161800	20230707	-16.56	128000	20230613	5.47	137400	-1.75	20240102	134100	0.67	20240105	161800	-16.56	20230707	128000	5.47	20230613	0.01	N	268280	500	26 억		22790	N	N	25	N	00	N
93	20240105	091015	57	100.00	KOSPI		화학	N	N	N	N		N	134200	100	2	0.07	536800	4	0.73	134200	134200	134200	174300	93900	134100	134200.00	0.46	0	-3	137033	135566	134833	133366	132633	135200	133000	26	40200	500	96550	100	1	5000000	6710	10.56	1.74	12	0.00	12711.00	77004.00	161800	20230707	-17.06	128000	20230613	4.84	137400	-2.33	20240102	134100	0.07	20240104	161800	-17.06	20230707	128000	4.84	20230613	0.01	N	268280	500	26 억		22790	N	N	25	N	00	N
94	20240104	161012	57	100.00	KOSPI		화학	N	N	N	N		N	134100	-2400	5	-1.76	74083700	548	75.27	136200	136300	134100	177400	95600	136500	134941.87	0.46	0	-38	137100	136800	136200	135900	135300	136950	136050	26	40900	500	98280	100	1	5000000	6705	10.55	1.74	12	0.01	12711.00	77004.00	161800	20230707	-17.12	128000	20230613	4.77	137400	-2.40	20240102	134100	0.00	20240104	161800	-17.12	20230707	128000	4.77	20230613	0.01	N	268280	500	26 억		22807	N	N	25	N	00	N
95	20240104	151015	57	100.00	KOSPI		화학	N	N	N	N		N	134100	-2400	5	-1.76	64389400	476	65.38	136200	136300	134100	177400	95600	136500	134997.17	0.46	0	-24	137100	136800	136200	135900	135300	136950	136050	26	40900	500	98280	100	1	5000000	6705	10.55	1.74	12	0.01	12711.00	77004.00	161800	20230707	-17.12	128000	20230613	4.77	137400	-2.40	20240102	134100	0.00	20240104	161800	-17.12	20230707	128000	4.77	20230613	0.01	N	268280	500	26 억		22807	N	N	69	N	00	N
96	20240104	141015	57	100.00	KOSPI		화학	N	N	N	N		N	134400	-2100	5	-1.54	57541000	425	58.38	136200	136300	134200	177400	95600	136500	135105.03	0.46	0	-12	137100	136800	136200	135900	135300	136950	136050	26	40900	500	98280	100	1	5000000	6720	10.57	1.75	12	0.01	12711.00	77004.00	161800	20230707	-16.93	128000	20230613	5.00	137400	-2.18	20240102	134200	0.15	20240104	161800	-16.93	20230707	128000	5.00	20230613	0.01	N	268280	500	26 억		22807	N	N	69	N	00	N
97	20240104	131014	57	100.00	KOSPI		화학	N	N	N	N		N	134800	-1700	5	-1.25	43831600	323	44.37	136200	136300	134800	177400	95600	136500	135407.20	0.46	0	-11	137100	136800	136200	135900	135300	136950	136050	26	40900	500	98280	100	1	5000000	6740	10.60	1.75	12	0.01	12711.00	77004.00	161800	20230707	-16.69	128000	20230613	5.31	137400	-1.89	20240102	134400	0.30	20240102	161800	-16.69	20230707	128000	5.31	20230613	0.01	N	268280	500	26 억		22807	N	N	69	N	00	N
98	20240104	121012	57	100.00	KOSPI		화학	N	N	N	N		N	135500	-1000	5	-0.73	30997700	228	31.32	136200	136300	135100	177400	95600	136500	135618.44	0.46	0	0	137100	136800	136200	135900	135300	136950	136050	26	40900	500	98280	100	1	5000000	6775	10.66	1.76	12	0.00	12711.00	77004.00	161800	20230707	-16.25	128000	20230613	5.86	137400	-1.38	20240102	134400	0.82	20240102	161800	-16.25	20230707	128000	5.86	20230613	0.01	N	268280	500	26 억		22807	N	N	69	N	00	N
99	20240104	111012	57	100.00	KOSPI		화학	N	N	N	N		N	136200	-300	5	-0.22	18665900	137	18.82	136200	136300	135100	177400	95600	136500	135808.00	0.46	0	10	137100	136800	136200	135900	135300	136950	136050	26	40900	500	98280	100	1	5000000	6810	10.72	1.77	12	0.00	12711.00	77004.00	161800	20230707	-15.82	128000	20230613	6.41	137400	-0.87	20240102	134400	1.34	20240102	161800	-15.82	20230707	128000	6.41	20230613	0.01	N	268280	500	26 억		22807	N	N	69	N	00	N
100	20240104	101011	57	100.00	KOSPI		화학	N	N	N	N		N	136200	-300	5	-0.22	14720400	108	14.84	136200	136300	135100	177400	95600	136500	135471.43	0.46	0	7	137100	136800	136200	135900	135300	136950	136050	26	40900	500	98280	100	1	5000000	6810	10.72	1.77	12	0.00	12711.00	77004.00	161800	20230707	-15.82	128000	20230613	6.41	137400	-0.87	20240102	134400	1.34	20240102	161800	-15.82	20230707	128000	6.41	20230613	0.01	N	268280	500	26 억		22807	N	N	69	N	00	N
101	20240104	091015	57	100.00	KOSPI		화학	N	N	N	N		N	136300	-200	5	-0.15	13769600	101	13.87	136200	136300	135100	177400	95600	136500	135292.86	0.46	0	5	137100	136800	136200	135900	135300	136950	136050	26	40900	500	98280	100	1	5000000	6815	10.72	1.77	12	0.00	12711.00	77004.00	161800	20230707	-15.76	128000	20230613	6.48	137400	-0.80	20240102	134400	1.41	20240102	161800	-15.76	20230707	128000	6.48	20230613	0.01	N	268280	500	26 억		22807	N	N	69	N	00	N
102	20240103	161010	57	100.00	KOSPI		화학	N	N	N	N		N	136500	1000	2	0.74	99028400	728	243.48	135800	136500	135600	176100	94900	135500	136028.02	0.46	0	-145	138766	137132	135766	134132	132766	136450	133450	26	40600	500	97560	100	1	5000000	6825	10.74	1.77	12	0.01	12711.00	77004.00	161800	20230707	-15.64	128000	20230613	6.64	137400	-0.66	20240102	134400	1.56	20240102	161800	-15.64	20230707	128000	6.64	20230613	0.01	N	268280	500	26 억		22850	N	N	69	N	00	N
103	20240103	151008	57	100.00	KOSPI		화학	N	N	N	N		N	135800	300	2	0.22	59888400	440	147.16	135800	136500	135700	176100	94900	135500	136110.00	0.46	0	-121	138766	137132	135766	134132	132766	136450	133450	26	40600	500	97560	100	1	5000000	6790	10.68	1.76	12	0.01	12711.00	77004.00	161800	20230707	-16.07	128000	20230613	6.09	137400	-1.16	20240102	134400	1.04	20240102	161800	-16.07	20230707	128000	6.09	20230613	0.01	N	268280	500	26 억		22850	N	N	0	N	00	N
104	20240103	141006	57	100.00	KOSPI		화학	N	N	N	N		N	136000	500	2	0.37	33647700	247	82.61	135800	136500	135700	176100	94900	135500	136225.51	0.46	0	-74	138766	137132	135766	134132	132766	136450	133450	26	40600	500	97560	100	1	5000000	6800	10.70	1.77	12	0.00	12711.00	77004.00	161800	20230707	-15.95	128000	20230613	6.25	137400	-1.02	20240102	134400	1.19	20240102	161800	-15.95	20230707	128000	6.25	20230613	0.01	N	268280	500	26 억		22850	N	N	0	N	00	N
105	20240103	131008	57	100.00	KOSPI		화학	N	N	N	N		N	136000	500	2	0.37	33647700	247	82.61	135800	136500	135700	176100	94900	135500	136225.51	0.46	0	-74	138766	137132	135766	134132	132766	136450	133450	26	40600	500	97560	100	1	5000000	6800	10.70	1.77	12	0.00	12711.00	77004.00	161800	20230707	-15.95	128000	20230613	6.25	137400	-1.02	20240102	134400	1.19	20240102	161800	-15.95	20230707	128000	6.25	20230613	0.01	N	268280	500	26 억		22850	N	N	0	N	00	N
106	20240103	121012	57	100.00	KOSPI		화학	N	N	N	N		N	136500	1000	2	0.74	29430100	216	72.24	135800	136500	135700	176100	94900	135500	136250.46	0.46	0	-61	138766	137132	135766	134132	132766	136450	133450	26	40600	500	97560	100	1	5000000	6825	10.74	1.77	12	0.00	12711.00	77004.00	161800	20230707	-15.64	128000	20230613	6.64	137400	-0.66	20240102	134400	1.56	20240102	161800	-15.64	20230707	128000	6.64	20230613	0.01	N	268280	500	26 억		22850	N	N	0	N	00	N
107	20240103	111007	57	100.00	KOSPI		화학	N	N	N	N		N	136300	800	2	0.59	20831600	153	51.17	135800	136300	135700	176100	94900	135500	136154.25	0.46	0	-48	138766	137132	135766	134132	132766	136450	133450	26	40600	500	97560	100	1	5000000	6815	10.72	1.77	12	0.00	12711.00	77004.00	161800	20230707	-15.76	128000	20230613	6.48	137400	-0.80	20240102	134400	1.41	20240102	161800	-15.76	20230707	128000	6.48	20230613	0.01	N	268280	500	26 억		22850	N	N	0	N	00	N
108	20240103	101008	57	100.00	KOSPI		화학	N	N	N	N		N	136100	600	2	0.44	5436300	40	13.38	135800	136100	135700	176100	94900	135500	135907.50	0.46	0	12	138766	137132	135766	134132	132766	136450	133450	26	40600	500	97560	100	1	5000000	6805	10.71	1.77	12	0.00	12711.00	77004.00	161800	20230707	-15.88	128000	20230613	6.33	137400	-0.95	20240102	134400	1.26	20240102	161800	-15.88	20230707	128000	6.33	20230613	0.01	N	268280	500	26 억		22850	N	N	0	N	00	N
109	20240103	091007	57	100.00	KOSPI		화학	N	N	N	N		N	135700	200	2	0.15	2714300	20	6.69	135800	135800	135700	176100	94900	135500	135715.00	0.46	0	14	138766	137132	135766	134132	132766	136450	133450	26	40600	500	97560	100	1	5000000	6785	10.68	1.76	12	0.00	12711.00	77004.00	161800	20230707	-16.13	128000	20230613	6.02	137400	-1.24	20240102	134400	0.97	20240102	161800	-16.13	20230707	128000	6.02	20230613	0.01	N	268280	500	26 억		22850	N	N	0	N	00	N
110	20240102	161005	57	100.00	KOSPI		화학	N	N	N	N		N	135500	-1900	5	-1.38	39426800	290	73.79	137400	137400	134400	178600	96200	137400	135954.48	0.46	0	-9	139200	138300	137600	136700	136000	138750	137150	26	41200	500	98920	100	1	5000000	6775	10.66	1.76	12	0.01	12711.00	77004.00	161800	20230707	-16.25	128000	20230613	5.86	137400	-1.38	20240102	134400	0.82	20240102	161800	-16.25	20230707	128000	5.86	20230613	0.01	N	268280	500	26 억		22893	N	N	1	N	00	N
111	20240102	151005	57	100.00	KOSPI		화학	N	N	N	N		N	135900	-1500	5	-1.09	38342500	282	71.76	137400	137400	134400	178600	96200	137400	135966.31	0.46	0	-6	139200	138300	137600	136700	136000	138750	137150	26	41200	500	98920	100	1	5000000	6795	10.69	1.76	12	0.01	12711.00	77004.00	161800	20230707	-16.01	128000	20230613	6.17	137400	-1.09	20240102	134400	1.12	20240102	161800	-16.01	20230707	128000	6.17	20230613	0.01	N	268280	500	26 억		22893	N	N	1	N	00	N
112	20240102	141006	57	100.00	KOSPI		화학	N	N	N	N		N	136000	-1400	5	-1.02	28319600	208	52.93	137400	137400	134400	178600	96200	137400	136151.92	0.46	0	-9	139200	138300	137600	136700	136000	138750	137150	26	41200	500	98920	100	1	5000000	6800	10.70	1.77	12	0.00	12711.00	77004.00	161800	20230707	-15.95	128000	20230613	6.25	137400	-1.02	20240102	134400	1.19	20240102	161800	-15.95	20230707	128000	6.25	20230613	0.01	N	268280	500	26 억		22893	N	N	1	N	00	N
113	20240102	131000	57	100.00	KOSPI		화학	N	N	N	N		N	136100	-1300	5	-0.95	25191800	185	47.07	137400	137400	134400	178600	96200	137400	136171.89	0.46	0	2	139200	138300	137600	136700	136000	138750	137150	26	41200	500	98920	100	1	5000000	6805	10.71	1.77	12	0.00	12711.00	77004.00	161800	20230707	-15.88	128000	20230613	6.33	137400	-0.95	20240102	134400	1.26	20240102	161800	-15.88	20230707	128000	6.33	20230613	0.01	N	268280	500	26 억		22893	N	N	1	N	00	N
114	20240102	120959	57	100.00	KOSPI		화학	N	N	N	N		N	135200	-2200	5	-1.60	24102900	177	45.04	137400	137400	134400	178600	96200	137400	136174.58	0.46	0	2	139200	138300	137600	136700	136000	138750	137150	26	41200	500	98920	100	1	5000000	6760	10.64	1.76	12	0.00	12711.00	77004.00	161800	20230707	-16.44	128000	20230613	5.62	137400	-1.60	20240102	134400	0.60	20240102	161800	-16.44	20230707	128000	5.62	20230613	0.01	N	268280	500	26 억		22893	N	N	1	N	00	N
115	20240102	110958	57	100.00	KOSPI		화학	N	N	N	N		N	136000	-1400	5	-1.02	23018000	169	43.00	137400	137400	134400	178600	96200	137400	136201.18	0.46	0	2	139200	138300	137600	136700	136000	138750	137150	26	41200	500	98920	100	1	5000000	6800	10.70	1.77	12	0.00	12711.00	77004.00	161800	20230707	-15.95	128000	20230613	6.25	137400	-1.02	20240102	134400	1.19	20240102	161800	-15.95	20230707	128000	6.25	20230613	0.01	N	268280	500	26 억		22893	N	N	1	N	00	N
116	20240102	100952	57	100.00	KOSPI		화학	N	N	N	N		N	137400	0	3	0.00	2473200	18	4.58	137400	137400	137400	178600	96200	137400	137400.00	0.46	0	1	139200	138300	137600	136700	136000	138750	137150	26	41200	500	98920	100	1	5000000	6870	10.81	1.78	12	0.00	12711.00	77004.00	161800	20230707	-15.08	128000	20230613	7.34	137400	0.00	20240102	137400	0.00	20240102	161800	-15.08	20230707	128000	7.34	20230613	0.01	N	268280	500	26 억		22893	N	N	1	N	00	N
117	20240102	090938	57	100.00	KOSPI		화학	N	N	N	N		N	137400	0	3	0.00	0	0	0.00	0	0	0	178600	96200	137400	0.00	0.46	0	0	139200	138300	137600	136700	136000	138750	137150	26	41200	500	98920	100	1	5000000	6870	10.81	1.78	12	0.00	12711.00	77004.00	161800	20230707	-15.08	128000	20230613	7.34	0	0.00	0	0	0.00	0	161800	-15.08	20230707	128000	7.34	20230613	0.01	N	268280	500	26 억		22893	N	N	1	N	00	N