KissMeData/268280/price/prices-20250101.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	20250124	161111	57	100.00	KOSPI		화학	N	N	N	N		N	135800	-200	5	-0.15	43669700	321	201.89	136600	136700	135600	176800	95200	136000	136042.68	0.45	0	59	137333	136666	135833	135166	134333	137000	135500	26	40800	500	100640	100	1	5000000	6790	36.89	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.80	128200	20240909	5.93	150900	-10.01	20250102	131200	3.51	20250110	165200	-17.80	20240523	128200	5.93	20240909	0.00	N	268280	500	26 억		22590	N	N	0	N	00	N
3	20250124	151111	57	100.00	KOSPI		화학	N	N	N	N		N	136100	100	2	0.07	42583500	313	196.86	136600	136700	135600	176800	95200	136000	136049.52	0.45	0	64	137333	136666	135833	135166	134333	137000	135500	26	40800	500	100640	100	1	5000000	6805	36.97	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.62	128200	20240909	6.16	150900	-9.81	20250102	131200	3.73	20250110	165200	-17.62	20240523	128200	6.16	20240909	0.00	N	268280	500	26 억		22590	N	N	0	N	00	N
4	20250124	141109	57	100.00	KOSPI		화학	N	N	N	N		N	135900	-100	5	-0.07	41360000	304	191.19	136600	136700	135600	176800	95200	136000	136052.63	0.45	0	62	137333	136666	135833	135166	134333	137000	135500	26	40800	500	100640	100	1	5000000	6795	36.92	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.74	128200	20240909	6.01	150900	-9.94	20250102	131200	3.58	20250110	165200	-17.74	20240523	128200	6.01	20240909	0.00	N	268280	500	26 억		22590	N	N	0	N	00	N
5	20250124	131110	57	100.00	KOSPI		화학	N	N	N	N		N	136600	600	2	0.44	30765600	226	142.14	136600	136700	135600	176800	95200	136000	136130.97	0.45	0	44	137333	136666	135833	135166	134333	137000	135500	26	40800	500	100640	100	1	5000000	6830	37.11	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.31	128200	20240909	6.55	150900	-9.48	20250102	131200	4.12	20250110	165200	-17.31	20240523	128200	6.55	20240909	0.00	N	268280	500	26 억		22590	N	N	0	N	00	N
6	20250124	121107	57	100.00	KOSPI		화학	N	N	N	N		N	136000	0	3	0.00	27897700	205	128.93	136600	136700	135600	176800	95200	136000	136086.34	0.45	0	44	137333	136666	135833	135166	134333	137000	135500	26	40800	500	100640	100	1	5000000	6800	36.95	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.68	128200	20240909	6.08	150900	-9.87	20250102	131200	3.66	20250110	165200	-17.68	20240523	128200	6.08	20240909	0.00	N	268280	500	26 억		22590	N	N	0	N	00	N
7	20250124	111109	57	100.00	KOSPI		화학	N	N	N	N		N	136500	500	2	0.37	11322700	83	52.20	136600	136700	135600	176800	95200	136000	136418.07	0.45	0	0	137333	136666	135833	135166	134333	137000	135500	26	40800	500	100640	100	1	5000000	6825	37.08	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.37	128200	20240909	6.47	150900	-9.54	20250102	131200	4.04	20250110	165200	-17.37	20240523	128200	6.47	20240909	0.00	N	268280	500	26 억		22590	N	N	0	N	00	N
8	20250124	101105	57	100.00	KOSPI		화학	N	N	N	N		N	136500	500	2	0.37	3536600	26	16.35	136600	136600	135600	176800	95200	136000	136023.08	0.45	0	-2	137333	136666	135833	135166	134333	137000	135500	26	40800	500	100640	100	1	5000000	6825	37.08	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.37	128200	20240909	6.47	150900	-9.54	20250102	131200	4.04	20250110	165200	-17.37	20240523	128200	6.47	20240909	0.00	N	268280	500	26 억		22590	N	N	0	N	00	N
9	20250124	091113	57	100.00	KOSPI		화학	N	N	N	N		N	135600	-400	5	-0.29	407800	3	1.89	136600	136600	135600	176800	95200	136000	135933.33	0.45	0	-1	137333	136666	135833	135166	134333	137000	135500	26	40800	500	100640	100	1	5000000	6780	36.84	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.92	128200	20240909	5.77	150900	-10.14	20250102	131200	3.35	20250110	165200	-17.92	20240523	128200	5.77	20240909	0.00	N	268280	500	26 억		22590	N	N	0	N	00	N
10	20250123	161105	57	100.00	KOSPI		화학	N	N	N	N		N	136000	200	2	0.15	21543800	159	53.54	135300	136500	135000	176500	95100	135800	135495.60	0.45	0	-12	136600	136200	135400	135000	134200	136400	135200	26	40700	500	100490	100	1	5000000	6800	36.95	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.68	128200	20240909	6.08	150900	-9.87	20250102	131200	3.66	20250110	165200	-17.68	20240523	128200	6.08	20240909	0.00	N	268280	500	26 억		22594	N	N	0	N	00	N
11	20250123	151102	57	100.00	KOSPI		화학	N	N	N	N		N	136100	300	2	0.22	17190800	127	42.76	135300	136100	135000	176500	95100	135800	135360.63	0.45	0	-12	136600	136200	135400	135000	134200	136400	135200	26	40700	500	100490	100	1	5000000	6805	36.97	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.62	128200	20240909	6.16	150900	-9.81	20250102	131200	3.73	20250110	165200	-17.62	20240523	128200	6.16	20240909	0.00	N	268280	500	26 억		22594	N	N	0	N	00	N
12	20250123	141105	57	100.00	KOSPI		화학	N	N	N	N		N	135700	-100	5	-0.07	9587600	71	23.91	135300	135700	135000	176500	95100	135800	135036.62	0.45	0	1	136600	136200	135400	135000	134200	136400	135200	26	40700	500	100490	100	1	5000000	6785	36.86	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.86	128200	20240909	5.85	150900	-10.07	20250102	131200	3.43	20250110	165200	-17.86	20240523	128200	5.85	20240909	0.00	N	268280	500	26 억		22594	N	N	0	N	00	N
13	20250123	131102	57	100.00	KOSPI		화학	N	N	N	N		N	135000	-800	5	-0.59	9316200	69	23.23	135300	135300	135000	176500	95100	135800	135017.39	0.45	0	-1	136600	136200	135400	135000	134200	136400	135200	26	40700	500	100490	100	1	5000000	6750	36.67	1.76	12	0.00	3681.00	76813.00	165200	20240523	-18.28	128200	20240909	5.30	150900	-10.54	20250102	131200	2.90	20250110	165200	-18.28	20240523	128200	5.30	20240909	0.00	N	268280	500	26 억		22594	N	N	0	N	00	N
14	20250123	121103	57	100.00	KOSPI		화학	N	N	N	N		N	135000	-800	5	-0.59	9181200	68	22.90	135300	135300	135000	176500	95100	135800	135017.65	0.45	0	0	136600	136200	135400	135000	134200	136400	135200	26	40700	500	100490	100	1	5000000	6750	36.67	1.76	12	0.00	3681.00	76813.00	165200	20240523	-18.28	128200	20240909	5.30	150900	-10.54	20250102	131200	2.90	20250110	165200	-18.28	20240523	128200	5.30	20240909	0.00	N	268280	500	26 억		22594	N	N	0	N	00	N
15	20250123	111053	57	100.00	KOSPI		화학	N	N	N	N		N	135800	0	3	0.00	0	0	0.00	0	0	0	176500	95100	135800	0.00	0.45	0	0	136600	136200	135400	135000	134200	136400	135200	26	40700	500	100490	100	1	5000000	6790	36.89	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.80	128200	20240909	5.93	150900	-10.01	20250102	131200	3.51	20250110	165200	-17.80	20240523	128200	5.93	20240909	0.00	N	268280	500	26 억		22594	N	N	0	N	00	N
16	20250123	101102	57	100.00	KOSPI		화학	N	N	N	N		N	135800	0	3	0.00	0	0	0.00	0	0	0	176500	95100	135800	0.00	0.45	0	0	136600	136200	135400	135000	134200	136400	135200	26	40700	500	100490	100	1	5000000	6790	36.89	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.80	128200	20240909	5.93	150900	-10.01	20250102	131200	3.51	20250110	165200	-17.80	20240523	128200	5.93	20240909	0.00	N	268280	500	26 억		22594	N	N	0	N	00	N
17	20250123	091103	57	100.00	KOSPI		화학	N	N	N	N		N	135800	0	3	0.00	0	0	0.00	0	0	0	176500	95100	135800	0.00	0.45	0	0	136600	136200	135400	135000	134200	136400	135200	26	40700	500	100490	100	1	5000000	6790	36.89	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.80	128200	20240909	5.93	150900	-10.01	20250102	131200	3.51	20250110	165200	-17.80	20240523	128200	5.93	20240909	0.00	N	268280	500	26 억		22594	N	N	0	N	00	N
18	20250122	161054	57	100.00	KOSPI		화학	N	N	N	N		N	135800	600	2	0.44	40063800	297	54.10	135200	135800	134600	175700	94700	135200	134894.95	0.45	0	11	136666	135932	135466	134732	134266	135700	134500	26	40500	500	100040	100	1	5000000	6790	36.89	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.80	128200	20240909	5.93	150900	-10.01	20250102	131200	3.51	20250110	165200	-17.80	20240523	128200	5.93	20240909	0.00	N	268280	500	26 억		22583	N	N	1	N	00	N
19	20250122	151056	57	100.00	KOSPI		화학	N	N	N	N		N	135700	500	2	0.37	38844000	288	52.46	135200	135700	134600	175700	94700	135200	134875.00	0.45	0	7	136666	135932	135466	134732	134266	135700	134500	26	40500	500	100040	100	1	5000000	6785	36.86	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.86	128200	20240909	5.85	150900	-10.07	20250102	131200	3.43	20250110	165200	-17.86	20240523	128200	5.85	20240909	0.00	N	268280	500	26 억		22583	N	N	1	N	00	N
20	20250122	141054	57	100.00	KOSPI		화학	N	N	N	N		N	135300	100	2	0.07	38572600	286	52.09	135200	135500	134600	175700	94700	135200	134869.23	0.45	0	6	136666	135932	135466	134732	134266	135700	134500	26	40500	500	100040	100	1	5000000	6765	36.76	1.76	12	0.01	3681.00	76813.00	165200	20240523	-18.10	128200	20240909	5.54	150900	-10.34	20250102	131200	3.12	20250110	165200	-18.10	20240523	128200	5.54	20240909	0.00	N	268280	500	26 억		22583	N	N	1	N	00	N
21	20250122	131055	57	100.00	KOSPI		화학	N	N	N	N		N	135400	200	2	0.15	38302000	284	51.73	135200	135500	134600	175700	94700	135200	134866.20	0.45	0	8	136666	135932	135466	134732	134266	135700	134500	26	40500	500	100040	100	1	5000000	6770	36.78	1.76	12	0.01	3681.00	76813.00	165200	20240523	-18.04	128200	20240909	5.62	150900	-10.27	20250102	131200	3.20	20250110	165200	-18.04	20240523	128200	5.62	20240909	0.00	N	268280	500	26 억		22583	N	N	1	N	00	N
22	20250122	121054	57	100.00	KOSPI		화학	N	N	N	N		N	135200	0	3	0.00	35730700	265	48.27	135200	135500	134600	175700	94700	135200	134832.83	0.45	0	1	136666	135932	135466	134732	134266	135700	134500	26	40500	500	100040	100	1	5000000	6760	36.73	1.76	12	0.01	3681.00	76813.00	165200	20240523	-18.16	128200	20240909	5.46	150900	-10.40	20250102	131200	3.05	20250110	165200	-18.16	20240523	128200	5.46	20240909	0.00	N	268280	500	26 억		22583	N	N	1	N	00	N
23	20250122	111056	57	100.00	KOSPI		화학	N	N	N	N		N	134600	-600	5	-0.44	35460300	263	47.91	135200	135500	134600	175700	94700	135200	134830.04	0.45	0	1	136666	135932	135466	134732	134266	135700	134500	26	40500	500	100040	100	1	5000000	6730	36.57	1.75	12	0.01	3681.00	76813.00	165200	20240523	-18.52	128200	20240909	4.99	150900	-10.80	20250102	131200	2.59	20250110	165200	-18.52	20240523	128200	4.99	20240909	0.00	N	268280	500	26 억		22583	N	N	1	N	00	N
24	20250122	101055	57	100.00	KOSPI		화학	N	N	N	N		N	135200	0	3	0.00	676300	5	0.91	135200	135500	135200	175700	94700	135200	135260.00	0.45	0	0	136666	135932	135466	134732	134266	135700	134500	26	40500	500	100040	100	1	5000000	6760	36.73	1.76	12	0.00	3681.00	76813.00	165200	20240523	-18.16	128200	20240909	5.46	150900	-10.40	20250102	131200	3.05	20250110	165200	-18.16	20240523	128200	5.46	20240909	0.00	N	268280	500	26 억		22583	N	N	1	N	00	N
25	20250122	091057	57	100.00	KOSPI		화학	N	N	N	N		N	135200	0	3	0.00	270400	2	0.36	135200	135200	135200	175700	94700	135200	135200.00	0.45	0	-1	136666	135932	135466	134732	134266	135700	134500	26	40500	500	100040	100	1	5000000	6760	36.73	1.76	12	0.00	3681.00	76813.00	165200	20240523	-18.16	128200	20240909	5.46	150900	-10.40	20250102	131200	3.05	20250110	165200	-18.16	20240523	128200	5.46	20240909	0.00	N	268280	500	26 억		22583	N	N	1	N	00	N
26	20250121	161048	57	100.00	KOSPI		화학	N	N	N	N		N	135200	-400	5	-0.29	74450500	549	69.58	135700	136200	135000	176200	95000	135600	135611.11	0.45	0	76	149533	142566	139033	132066	128533	140800	130300	26	40600	500	100340	100	1	5000000	6760	36.73	1.76	12	0.01	3681.00	76813.00	165200	20240523	-18.16	128200	20240909	5.46	150900	-10.40	20250102	131200	3.05	20250110	165200	-18.16	20240523	128200	5.46	20240909	0.00	N	268280	500	26 억		22507	N	N	1	N	00	N
27	20250121	151050	57	100.00	KOSPI		화학	N	N	N	N		N	135700	100	2	0.07	71468300	527	66.79	135700	136200	135000	176200	95000	135600	135613.47	0.45	0	83	149533	142566	139033	132066	128533	140800	130300	26	40600	500	100340	100	1	5000000	6785	36.86	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.86	128200	20240909	5.85	150900	-10.07	20250102	131200	3.43	20250110	165200	-17.86	20240523	128200	5.85	20240909	0.00	N	268280	500	26 억		22507	N	N	2	N	00	N
28	20250121	141051	57	100.00	KOSPI		화학	N	N	N	N		N	135900	300	2	0.22	50040100	369	46.77	135700	136200	135000	176200	95000	135600	135610.03	0.45	0	64	149533	142566	139033	132066	128533	140800	130300	26	40600	500	100340	100	1	5000000	6795	36.92	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.74	128200	20240909	6.01	150900	-9.94	20250102	131200	3.58	20250110	165200	-17.74	20240523	128200	6.01	20240909	0.00	N	268280	500	26 억		22507	N	N	2	N	00	N
29	20250121	131050	57	100.00	KOSPI		화학	N	N	N	N		N	135900	300	2	0.22	18055600	133	16.86	135700	136200	135600	176200	95000	135600	135756.39	0.45	0	13	149533	142566	139033	132066	128533	140800	130300	26	40600	500	100340	100	1	5000000	6795	36.92	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.74	128200	20240909	6.01	150900	-9.94	20250102	131200	3.58	20250110	165200	-17.74	20240523	128200	6.01	20240909	0.00	N	268280	500	26 억		22507	N	N	2	N	00	N
30	20250121	121032	57	100.00	KOSPI		화학	N	N	N	N		N	135900	300	2	0.22	17512000	129	16.35	135700	136200	135600	176200	95000	135600	135751.94	0.45	0	10	149533	142566	139033	132066	128533	140800	130300	26	40600	500	100340	100	1	5000000	6795	36.92	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.74	128200	20240909	6.01	150900	-9.94	20250102	131200	3.58	20250110	165200	-17.74	20240523	128200	6.01	20240909	0.00	N	268280	500	26 억		22507	N	N	2	N	00	N
31	20250121	110954	57	100.00	KOSPI		화학	N	N	N	N		N	136200	600	2	0.44	8144700	60	7.60	135700	136200	135700	176200	95000	135600	135745.00	0.45	0	7	149533	142566	139033	132066	128533	140800	130300	26	40600	500	100340	100	1	5000000	6810	37.00	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.55	128200	20240909	6.24	150900	-9.74	20250102	131200	3.81	20250110	165200	-17.55	20240523	128200	6.24	20240909	0.00	N	268280	500	26 억		22507	N	N	2	N	00	N
32	20250121	100948	57	100.00	KOSPI		화학	N	N	N	N		N	135700	100	2	0.07	7192500	53	6.72	135700	135800	135700	176200	95000	135600	135707.55	0.45	0	4	149533	142566	139033	132066	128533	140800	130300	26	40600	500	100340	100	1	5000000	6785	36.86	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.86	128200	20240909	5.85	150900	-10.07	20250102	131200	3.43	20250110	165200	-17.86	20240523	128200	5.85	20240909	0.00	N	268280	500	26 억		22507	N	N	2	N	00	N
33	20250121	091052	57	100.00	KOSPI		화학	N	N	N	N		N	135700	100	2	0.07	3256800	24	3.04	135700	135700	135700	176200	95000	135600	135700.00	0.45	0	3	149533	142566	139033	132066	128533	140800	130300	26	40600	500	100340	100	1	5000000	6785	36.86	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.86	128200	20240909	5.85	150900	-10.07	20250102	131200	3.43	20250110	165200	-17.86	20240523	128200	5.85	20240909	0.00	N	268280	500	26 억		22507	N	N	2	N	00	N
34	20250120	161037	57	100.00	KOSPI		화학	N	N	N	N		N	135600	-1900	5	-1.38	107689800	789	276.84	146000	146000	135500	178700	96300	137500	136488.97	0.45	0	-55	138566	138032	137466	136932	136366	137750	136650	26	41200	500	101750	100	1	5000000	6780	36.84	1.77	12	0.02	3681.00	76813.00	165200	20240523	-17.92	128200	20240909	5.77	150900	-10.14	20250102	131200	3.35	20250110	165200	-17.92	20240523	128200	5.77	20240909	0.00	N	268280	500	26 억		22569	N	N	2	N	00	N
35	20250120	151049	57	100.00	KOSPI		화학	N	N	N	N		N	138400	900	2	0.65	103189400	756	265.26	146000	146000	135500	178700	96300	137500	136493.92	0.45	0	-34	138566	138032	137466	136932	136366	137750	136650	26	41200	500	101750	100	1	5000000	6920	37.60	1.80	12	0.02	3681.00	76813.00	165200	20240523	-16.22	128200	20240909	7.96	150900	-8.28	20250102	131200	5.49	20250110	165200	-16.22	20240523	128200	7.96	20240909	0.00	N	268280	500	26 억		22569	N	N	0	N	00	N
36	20250120	141047	57	100.00	KOSPI		화학	N	N	N	N		N	138000	500	2	0.36	96690700	709	248.77	146000	146000	135500	178700	96300	137500	136376.16	0.45	0	-50	138566	138032	137466	136932	136366	137750	136650	26	41200	500	101750	100	1	5000000	6900	37.49	1.80	12	0.01	3681.00	76813.00	165200	20240523	-16.46	128200	20240909	7.64	150900	-8.55	20250102	131200	5.18	20250110	165200	-16.46	20240523	128200	7.64	20240909	0.00	N	268280	500	26 억		22569	N	N	0	N	00	N
37	20250120	131047	57	100.00	KOSPI		화학	N	N	N	N		N	137700	200	2	0.15	95312800	699	245.26	146000	146000	135500	178700	96300	137500	136355.94	0.45	0	-56	138566	138032	137466	136932	136366	137750	136650	26	41200	500	101750	100	1	5000000	6885	37.41	1.79	12	0.01	3681.00	76813.00	165200	20240523	-16.65	128200	20240909	7.41	150900	-8.75	20250102	131200	4.95	20250110	165200	-16.65	20240523	128200	7.41	20240909	0.00	N	268280	500	26 억		22569	N	N	0	N	00	N
38	20250120	121048	57	100.00	KOSPI		화학	N	N	N	N		N	135600	-1900	5	-1.38	72383600	532	186.67	146000	146000	135500	178700	96300	137500	136059.40	0.45	0	16	138566	138032	137466	136932	136366	137750	136650	26	41200	500	101750	100	1	5000000	6780	36.84	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.92	128200	20240909	5.77	150900	-10.14	20250102	131200	3.35	20250110	165200	-17.92	20240523	128200	5.77	20240909	0.00	N	268280	500	26 억		22569	N	N	0	N	00	N
39	20250120	111050	57	100.00	KOSPI		화학	N	N	N	N		N	135700	-1800	5	-1.31	61121900	449	157.54	146000	146000	135500	178700	96300	137500	136128.95	0.45	0	21	138566	138032	137466	136932	136366	137750	136650	26	41200	500	101750	100	1	5000000	6785	36.86	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.86	128200	20240909	5.85	150900	-10.07	20250102	131200	3.43	20250110	165200	-17.86	20240523	128200	5.85	20240909	0.00	N	268280	500	26 억		22569	N	N	0	N	00	N
40	20250120	101048	57	100.00	KOSPI		화학	N	N	N	N		N	135800	-1700	5	-1.24	53658300	394	138.25	146000	146000	135500	178700	96300	137500	136188.58	0.45	0	21	138566	138032	137466	136932	136366	137750	136650	26	41200	500	101750	100	1	5000000	6790	36.89	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.80	128200	20240909	5.93	150900	-10.01	20250102	131200	3.51	20250110	165200	-17.80	20240523	128200	5.93	20240909	0.00	N	268280	500	26 억		22569	N	N	0	N	00	N
41	20250120	091050	57	100.00	KOSPI		화학	N	N	N	N		N	138000	500	2	0.36	2646100	19	6.67	146000	146000	138000	178700	96300	137500	139268.42	0.45	0	-15	138566	138032	137466	136932	136366	137750	136650	26	41200	500	101750	100	1	5000000	6900	37.49	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.46	128200	20240909	7.64	150900	-8.55	20250102	131200	5.18	20250110	165200	-16.46	20240523	128200	7.64	20240909	0.00	N	268280	500	26 억		22569	N	N	0	N	00	N
42	20250117	161044	57	100.00	KOSPI		화학	N	N	N	N		N	137500	100	2	0.07	39063500	285	110.47	137700	138000	136900	178600	96200	137400	137064.91	0.45	0	27	138800	138100	137000	136300	135200	137550	135750	26	41200	500	101670	100	1	5000000	6875	37.35	1.79	12	0.01	3681.00	76813.00	165200	20240523	-16.77	128200	20240909	7.25	150900	-8.88	20250102	131200	4.80	20250110	165200	-16.77	20240523	128200	7.25	20240909	0.00	N	268280	500	26 억		22560	N	N	2	N	00	N
43	20250117	151041	57	100.00	KOSPI		화학	N	N	N	N		N	137300	-100	5	-0.07	37827700	276	106.98	137700	138000	137000	178600	96200	137400	137056.88	0.45	0	24	138800	138100	137000	136300	135200	137550	135750	26	41200	500	101670	100	1	5000000	6865	37.30	1.79	12	0.01	3681.00	76813.00	165200	20240523	-16.89	128200	20240909	7.10	150900	-9.01	20250102	131200	4.65	20250110	165200	-16.89	20240523	128200	7.10	20240909	0.00	N	268280	500	26 억		22560	N	N	2	N	00	N
44	20250117	141049	57	100.00	KOSPI		화학	N	N	N	N		N	137300	-100	5	-0.07	9330100	68	26.36	137700	138000	137000	178600	96200	137400	137207.35	0.45	0	18	138800	138100	137000	136300	135200	137550	135750	26	41200	500	101670	100	1	5000000	6865	37.30	1.79	12	0.00	3681.00	76813.00	165200	20240523	-16.89	128200	20240909	7.10	150900	-9.01	20250102	131200	4.65	20250110	165200	-16.89	20240523	128200	7.10	20240909	0.00	N	268280	500	26 억		22560	N	N	2	N	00	N
45	20250117	131046	57	100.00	KOSPI		화학	N	N	N	N		N	137200	-200	5	-0.15	8918400	65	25.19	137700	138000	137000	178600	96200	137400	137206.15	0.45	0	16	138800	138100	137000	136300	135200	137550	135750	26	41200	500	101670	100	1	5000000	6860	37.27	1.79	12	0.00	3681.00	76813.00	165200	20240523	-16.95	128200	20240909	7.02	150900	-9.08	20250102	131200	4.57	20250110	165200	-16.95	20240523	128200	7.02	20240909	0.00	N	268280	500	26 억		22560	N	N	2	N	00	N
46	20250117	121049	57	100.00	KOSPI		화학	N	N	N	N		N	137500	100	2	0.07	6858800	50	19.38	137700	138000	137000	178600	96200	137400	137176.00	0.45	0	13	138800	138100	137000	136300	135200	137550	135750	26	41200	500	101670	100	1	5000000	6875	37.35	1.79	12	0.00	3681.00	76813.00	165200	20240523	-16.77	128200	20240909	7.25	150900	-8.88	20250102	131200	4.80	20250110	165200	-16.77	20240523	128200	7.25	20240909	0.00	N	268280	500	26 억		22560	N	N	2	N	00	N
47	20250117	111047	57	100.00	KOSPI		화학	N	N	N	N		N	137200	-200	5	-0.15	6446300	47	18.22	137700	138000	137000	178600	96200	137400	137155.32	0.45	0	10	138800	138100	137000	136300	135200	137550	135750	26	41200	500	101670	100	1	5000000	6860	37.27	1.79	12	0.00	3681.00	76813.00	165200	20240523	-16.95	128200	20240909	7.02	150900	-9.08	20250102	131200	4.57	20250110	165200	-16.95	20240523	128200	7.02	20240909	0.00	N	268280	500	26 억		22560	N	N	2	N	00	N
48	20250117	101049	57	100.00	KOSPI		화학	N	N	N	N		N	138000	600	2	0.44	1375400	10	3.88	137700	138000	137200	178600	96200	137400	137540.00	0.45	0	6	138800	138100	137000	136300	135200	137550	135750	26	41200	500	101670	100	1	5000000	6900	37.49	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.46	128200	20240909	7.64	150900	-8.55	20250102	131200	5.18	20250110	165200	-16.46	20240523	128200	7.64	20240909	0.00	N	268280	500	26 억		22560	N	N	2	N	00	N
49	20250117	091048	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	0.45	0	0	138800	138100	137000	136300	135200	137550	135750	26	41200	500	101670	100	1	5000000	6870	37.33	1.79	12	0.00	3681.00	76813.00	165200	20240523	-16.83	128200	20240909	7.18	150900	-8.95	20250102	131200	4.73	20250110	165200	-16.83	20240523	128200	7.18	20240909	0.00	N	268280	500	26 억		22560	N	N	2	N	00	N
50	20250116	161040	57	100.00	KOSPI		화학	N	N	N	N		N	137400	1400	2	1.03	35176500	258	80.88	137700	137700	135900	176800	95200	136000	136343.02	0.45	0	-16	143666	139832	137566	133732	131466	138700	132600	26	40800	500	100640	100	1	5000000	6870	37.33	1.79	12	0.01	3681.00	76813.00	165200	20240523	-16.83	128200	20240909	7.18	150900	-8.95	20250102	131200	4.73	20250110	165200	-16.83	20240523	128200	7.18	20240909	0.00	N	268280	500	26 억		22580	N	N	2	N	00	N
51	20250116	150949	57	100.00	KOSPI		화학	N	N	N	N		N	136400	400	2	0.29	33258000	244	76.49	137700	137700	135900	176800	95200	136000	136303.28	0.45	0	-26	143666	139832	137566	133732	131466	138700	132600	26	40800	500	100640	100	1	5000000	6820	37.06	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.43	128200	20240909	6.40	150900	-9.61	20250102	131200	3.96	20250110	165200	-17.43	20240523	128200	6.40	20240909	0.00	N	268280	500	26 억		22580	N	N	0	N	00	N
52	20250116	141045	57	100.00	KOSPI		화학	N	N	N	N		N	136700	700	2	0.51	32848500	241	75.55	137700	137700	135900	176800	95200	136000	136300.83	0.45	0	-27	143666	139832	137566	133732	131466	138700	132600	26	40800	500	100640	100	1	5000000	6835	37.14	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.25	128200	20240909	6.63	150900	-9.41	20250102	131200	4.19	20250110	165200	-17.25	20240523	128200	6.63	20240909	0.00	N	268280	500	26 억		22580	N	N	0	N	00	N
53	20250116	131045	57	100.00	KOSPI		화학	N	N	N	N		N	136100	100	2	0.07	30531500	224	70.22	137700	137700	135900	176800	95200	136000	136301.34	0.45	0	-26	143666	139832	137566	133732	131466	138700	132600	26	40800	500	100640	100	1	5000000	6805	36.97	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.62	128200	20240909	6.16	150900	-9.81	20250102	131200	3.73	20250110	165200	-17.62	20240523	128200	6.16	20240909	0.00	N	268280	500	26 억		22580	N	N	0	N	00	N
54	20250116	121044	57	100.00	KOSPI		화학	N	N	N	N		N	136100	100	2	0.07	26720600	196	61.44	137700	137700	135900	176800	95200	136000	136329.59	0.45	0	0	143666	139832	137566	133732	131466	138700	132600	26	40800	500	100640	100	1	5000000	6805	36.97	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.62	128200	20240909	6.16	150900	-9.81	20250102	131200	3.73	20250110	165200	-17.62	20240523	128200	6.16	20240909	0.00	N	268280	500	26 억		22580	N	N	0	N	00	N
55	20250116	111045	57	100.00	KOSPI		화학	N	N	N	N		N	136100	100	2	0.07	16921400	124	38.87	137700	137700	135900	176800	95200	136000	136462.90	0.45	0	0	143666	139832	137566	133732	131466	138700	132600	26	40800	500	100640	100	1	5000000	6805	36.97	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.62	128200	20240909	6.16	150900	-9.81	20250102	131200	3.73	20250110	165200	-17.62	20240523	128200	6.16	20240909	0.00	N	268280	500	26 억		22580	N	N	0	N	00	N
56	20250116	101046	57	100.00	KOSPI		화학	N	N	N	N		N	136700	700	2	0.51	411200	3	0.94	137700	137700	136700	176800	95200	136000	137066.67	0.45	0	-1	143666	139832	137566	133732	131466	138700	132600	26	40800	500	100640	100	1	5000000	6835	37.14	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.25	128200	20240909	6.63	150900	-9.41	20250102	131200	4.19	20250110	165200	-17.25	20240523	128200	6.63	20240909	0.00	N	268280	500	26 억		22580	N	N	0	N	00	N
57	20250116	091048	57	100.00	KOSPI		화학	N	N	N	N		N	136000	0	3	0.00	0	0	0.00	0	0	0	176800	95200	136000	0.00	0.45	0	0	143666	139832	137566	133732	131466	138700	132600	26	40800	500	100640	100	1	5000000	6800	36.95	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.68	128200	20240909	6.08	150900	-9.87	20250102	131200	3.66	20250110	165200	-17.68	20240523	128200	6.08	20240909	0.00	N	268280	500	26 억		22580	N	N	0	N	00	N
58	20250115	161042	57	100.00	KOSPI		화학	N	N	N	N		N	136000	0	3	0.00	43422600	319	93.82	140000	141400	135300	176800	95200	136000	136121.38	0.45	0	53	141333	138666	136233	133566	131133	140000	134900	26	40800	500	100640	100	1	5000000	6800	36.95	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.68	128200	20240909	6.08	150900	-9.87	20250102	131200	3.66	20250110	165200	-17.68	20240523	128200	6.08	20240909	0.00	N	268280	500	26 억		22504	N	N	1	N	00	N
59	20250115	151042	57	100.00	KOSPI		화학	N	N	N	N		N	136300	300	2	0.22	37844300	278	81.76	140000	141400	135300	176800	95200	136000	136130.58	0.45	0	72	141333	138666	136233	133566	131133	140000	134900	26	40800	500	100640	100	1	5000000	6815	37.03	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.49	128200	20240909	6.32	150900	-9.68	20250102	131200	3.89	20250110	165200	-17.49	20240523	128200	6.32	20240909	0.00	N	268280	500	26 억		22504	N	N	1	N	00	N
60	20250115	141037	57	100.00	KOSPI		화학	N	N	N	N		N	136500	500	2	0.37	25851900	190	55.88	140000	141400	135300	176800	95200	136000	136062.63	0.45	0	32	141333	138666	136233	133566	131133	140000	134900	26	40800	500	100640	100	1	5000000	6825	37.08	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.37	128200	20240909	6.47	150900	-9.54	20250102	131200	4.04	20250110	165200	-17.37	20240523	128200	6.47	20240909	0.00	N	268280	500	26 억		22504	N	N	1	N	00	N
61	20250115	131045	57	100.00	KOSPI		화학	N	N	N	N		N	135900	-100	5	-0.07	21364700	157	46.18	140000	141400	135300	176800	95200	136000	136080.89	0.45	0	22	141333	138666	136233	133566	131133	140000	134900	26	40800	500	100640	100	1	5000000	6795	36.92	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.74	128200	20240909	6.01	150900	-9.94	20250102	131200	3.58	20250110	165200	-17.74	20240523	128200	6.01	20240909	0.00	N	268280	500	26 억		22504	N	N	1	N	00	N
62	20250115	121029	57	100.00	KOSPI		화학	N	N	N	N		N	135400	-600	5	-0.44	17698200	130	38.24	140000	141400	135300	176800	95200	136000	136140.00	0.45	0	19	141333	138666	136233	133566	131133	140000	134900	26	40800	500	100640	100	1	5000000	6770	36.78	1.76	12	0.00	3681.00	76813.00	165200	20240523	-18.04	128200	20240909	5.62	150900	-10.27	20250102	131200	3.20	20250110	165200	-18.04	20240523	128200	5.62	20240909	0.00	N	268280	500	26 억		22504	N	N	1	N	00	N
63	20250115	111042	57	100.00	KOSPI		화학	N	N	N	N		N	135600	-400	5	-0.29	14175600	104	30.59	140000	141400	135400	176800	95200	136000	136303.85	0.45	0	1	141333	138666	136233	133566	131133	140000	134900	26	40800	500	100640	100	1	5000000	6780	36.84	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.92	128200	20240909	5.77	150900	-10.14	20250102	131200	3.35	20250110	165200	-17.92	20240523	128200	5.77	20240909	0.00	N	268280	500	26 억		22504	N	N	1	N	00	N
64	20250115	101042	57	100.00	KOSPI		화학	N	N	N	N		N	137700	1700	2	1.25	1525300	11	3.24	140000	141400	136000	176800	95200	136000	138663.64	0.45	0	-2	141333	138666	136233	133566	131133	140000	134900	26	40800	500	100640	100	1	5000000	6885	37.41	1.79	12	0.00	3681.00	76813.00	165200	20240523	-16.65	128200	20240909	7.41	150900	-8.75	20250102	131200	4.95	20250110	165200	-16.65	20240523	128200	7.41	20240909	0.00	N	268280	500	26 억		22504	N	N	1	N	00	N
65	20250115	091047	57	100.00	KOSPI		화학	N	N	N	N		N	136000	0	3	0.00	0	0	0.00	0	0	0	176800	95200	136000	0.00	0.45	0	0	141333	138666	136233	133566	131133	140000	134900	26	40800	500	100640	100	1	5000000	6800	36.95	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.68	128200	20240909	6.08	150900	-9.87	20250102	131200	3.66	20250110	165200	-17.68	20240523	128200	6.08	20240909	0.00	N	268280	500	26 억		22504	N	N	1	N	00	N
66	20250114	161023	57	100.00	KOSPI		화학	N	N	N	N		N	136000	800	2	0.59	46304700	340	74.56	135100	138900	133800	175700	94700	135200	136190.29	0.45	0	20	137333	136266	135733	134666	134133	136000	134400	26	40500	500	100040	100	1	5000000	6800	36.95	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.68	128200	20240909	6.08	150900	-9.87	20250102	131200	3.66	20250110	165200	-17.68	20240523	128200	6.08	20240909	0.00	N	268280	500	26 억		22475	N	N	1	N	00	N
67	20250114	151041	57	100.00	KOSPI		화학	N	N	N	N		N	136800	1600	2	1.18	42628800	313	68.64	135100	138900	133800	175700	94700	135200	136194.25	0.45	0	24	137333	136266	135733	134666	134133	136000	134400	26	40500	500	100040	100	1	5000000	6840	37.16	1.78	12	0.01	3681.00	76813.00	165200	20240523	-17.19	128200	20240909	6.71	150900	-9.34	20250102	131200	4.27	20250110	165200	-17.19	20240523	128200	6.71	20240909	0.00	N	268280	500	26 억		22475	N	N	3	N	00	N
68	20250114	141036	57	100.00	KOSPI		화학	N	N	N	N		N	136200	1000	2	0.74	23851100	175	38.38	135100	138900	133800	175700	94700	135200	136292.00	0.45	0	0	137333	136266	135733	134666	134133	136000	134400	26	40500	500	100040	100	1	5000000	6810	37.00	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.55	128200	20240909	6.24	150900	-9.74	20250102	131200	3.81	20250110	165200	-17.55	20240523	128200	6.24	20240909	0.00	N	268280	500	26 억		22475	N	N	3	N	00	N
69	20250114	131036	57	100.00	KOSPI		화학	N	N	N	N		N	136300	1100	2	0.81	17449400	128	28.07	135100	138900	133800	175700	94700	135200	136323.44	0.45	0	-8	137333	136266	135733	134666	134133	136000	134400	26	40500	500	100040	100	1	5000000	6815	37.03	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.49	128200	20240909	6.32	150900	-9.68	20250102	131200	3.89	20250110	165200	-17.49	20240523	128200	6.32	20240909	0.00	N	268280	500	26 억		22475	N	N	3	N	00	N
70	20250114	121032	57	100.00	KOSPI		화학	N	N	N	N		N	137000	1800	2	1.33	7641300	56	12.28	135100	138900	133800	175700	94700	135200	136451.79	0.45	0	-15	137333	136266	135733	134666	134133	136000	134400	26	40500	500	100040	100	1	5000000	6850	37.22	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.07	128200	20240909	6.86	150900	-9.21	20250102	131200	4.42	20250110	165200	-17.07	20240523	128200	6.86	20240909	0.00	N	268280	500	26 억		22475	N	N	3	N	00	N
71	20250114	111031	57	100.00	KOSPI		화학	N	N	N	N		N	136600	1400	2	1.04	6958200	51	11.18	135100	138900	133800	175700	94700	135200	136435.29	0.45	0	-16	137333	136266	135733	134666	134133	136000	134400	26	40500	500	100040	100	1	5000000	6830	37.11	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.31	128200	20240909	6.55	150900	-9.48	20250102	131200	4.12	20250110	165200	-17.31	20240523	128200	6.55	20240909	0.00	N	268280	500	26 억		22475	N	N	3	N	00	N
72	20250114	101031	57	100.00	KOSPI		화학	N	N	N	N		N	136200	1000	2	0.74	3414000	25	5.48	135100	138900	133800	175700	94700	135200	136560.00	0.45	0	-14	137333	136266	135733	134666	134133	136000	134400	26	40500	500	100040	100	1	5000000	6810	37.00	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.55	128200	20240909	6.24	150900	-9.74	20250102	131200	3.81	20250110	165200	-17.55	20240523	128200	6.24	20240909	0.00	N	268280	500	26 억		22475	N	N	3	N	00	N
73	20250114	091035	57	100.00	KOSPI		화학	N	N	N	N		N	138900	3700	2	2.74	1241000	9	1.97	135100	138900	133800	175700	94700	135200	137888.89	0.45	0	-7	137333	136266	135733	134666	134133	136000	134400	26	40500	500	100040	100	1	5000000	6945	37.73	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.92	128200	20240909	8.35	150900	-7.95	20250102	131200	5.87	20250110	165200	-15.92	20240523	128200	8.35	20240909	0.00	N	268280	500	26 억		22475	N	N	3	N	00	N
74	20250113	161020	57	100.00	KOSPI		화학	N	N	N	N		N	135200	-3700	5	-2.66	61840000	456	70.37	136200	136800	135200	180500	97300	138900	135614.04	0.45	0	-186	147633	143266	137233	132866	126833	145450	135050	26	41600	500	102780	100	1	5000000	6760	36.73	1.76	12	0.01	3681.00	76813.00	165200	20240523	-18.16	128200	20240909	5.46	150900	-10.40	20250102	131200	3.05	20250110	165200	-18.16	20240523	128200	5.46	20240909	0.00	N	268280	500	26 억		22451	N	N	3	N	00	N
75	20250113	151027	57	100.00	KOSPI		화학	N	N	N	N		N	135300	-3600	5	-2.59	55346300	408	62.96	136200	136800	135200	180500	97300	138900	135652.70	0.45	0	-171	147633	143266	137233	132866	126833	145450	135050	26	41600	500	102780	100	1	5000000	6765	36.76	1.76	12	0.01	3681.00	76813.00	165200	20240523	-18.10	128200	20240909	5.54	150900	-10.34	20250102	131200	3.12	20250110	165200	-18.10	20240523	128200	5.54	20240909	0.00	N	268280	500	26 억		22451	N	N	4	N	00	N
76	20250113	141002	57	100.00	KOSPI		화학	N	N	N	N		N	135200	-3700	5	-2.66	49800500	367	56.64	136200	136800	135200	180500	97300	138900	135696.19	0.45	0	-146	147633	143266	137233	132866	126833	145450	135050	26	41600	500	102780	100	1	5000000	6760	36.73	1.76	12	0.01	3681.00	76813.00	165200	20240523	-18.16	128200	20240909	5.46	150900	-10.40	20250102	131200	3.05	20250110	165200	-18.16	20240523	128200	5.46	20240909	0.00	N	268280	500	26 억		22451	N	N	4	N	00	N
77	20250113	131010	57	100.00	KOSPI		화학	N	N	N	N		N	135400	-3500	5	-2.52	44391000	327	50.46	136200	136800	135200	180500	97300	138900	135752.29	0.45	0	-119	147633	143266	137233	132866	126833	145450	135050	26	41600	500	102780	100	1	5000000	6770	36.78	1.76	12	0.01	3681.00	76813.00	165200	20240523	-18.04	128200	20240909	5.62	150900	-10.27	20250102	131200	3.20	20250110	165200	-18.04	20240523	128200	5.62	20240909	0.00	N	268280	500	26 억		22451	N	N	4	N	00	N
78	20250113	121014	57	100.00	KOSPI		화학	N	N	N	N		N	135200	-3700	5	-2.66	38846300	286	44.14	136200	136800	135200	180500	97300	138900	135826.22	0.45	0	-85	147633	143266	137233	132866	126833	145450	135050	26	41600	500	102780	100	1	5000000	6760	36.73	1.76	12	0.01	3681.00	76813.00	165200	20240523	-18.16	128200	20240909	5.46	150900	-10.40	20250102	131200	3.05	20250110	165200	-18.16	20240523	128200	5.46	20240909	0.00	N	268280	500	26 억		22451	N	N	4	N	00	N
79	20250113	111012	57	100.00	KOSPI		화학	N	N	N	N		N	135200	-3700	5	-2.66	29644600	218	33.64	136200	136800	135200	180500	97300	138900	135984.40	0.45	0	-78	147633	143266	137233	132866	126833	145450	135050	26	41600	500	102780	100	1	5000000	6760	36.73	1.76	12	0.00	3681.00	76813.00	165200	20240523	-18.16	128200	20240909	5.46	150900	-10.40	20250102	131200	3.05	20250110	165200	-18.16	20240523	128200	5.46	20240909	0.00	N	268280	500	26 억		22451	N	N	4	N	00	N
80	20250113	101011	57	100.00	KOSPI		화학	N	N	N	N		N	136200	-2700	5	-1.94	11467700	84	12.96	136200	136800	136200	180500	97300	138900	136520.24	0.45	0	-66	147633	143266	137233	132866	126833	145450	135050	26	41600	500	102780	100	1	5000000	6810	37.00	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.55	128200	20240909	6.24	150900	-9.74	20250102	131200	3.81	20250110	165200	-17.55	20240523	128200	6.24	20240909	0.00	N	268280	500	26 억		22451	N	N	4	N	00	N
81	20250113	091018	57	100.00	KOSPI		화학	N	N	N	N		N	136600	-2300	5	-1.66	2457900	18	2.78	136200	136700	136200	180500	97300	138900	136550.00	0.45	0	-9	147633	143266	137233	132866	126833	145450	135050	26	41600	500	102780	100	1	5000000	6830	37.11	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.31	128200	20240909	6.55	150900	-9.48	20250102	131200	4.12	20250110	165200	-17.31	20240523	128200	6.55	20240909	0.00	N	268280	500	26 억		22451	N	N	4	N	00	N
82	20250110	160952	57	100.00	KOSPI		화학	N	N	N	N		N	138900	-2600	5	-1.84	90288900	648	41.17	131200	141600	131200	183900	99100	141500	139334.72	0.45	0	-298	146233	143866	141633	139266	137033	142750	138150	26	42400	500	104710	100	1	5000000	6945	37.73	1.81	12	0.01	3681.00	76813.00	165200	20240523	-15.92	128200	20240909	8.35	150900	-7.95	20250102	131200	5.87	20250110	165200	-15.92	20240523	128200	8.35	20240909	0.00	N	268280	500	26 억		22417	N	N	4	N	00	N
83	20250110	151000	57	100.00	KOSPI		화학	N	N	N	N		N	139100	-2400	5	-1.70	88204900	633	40.22	131200	141600	131200	183900	99100	141500	139344.23	0.45	0	-298	146233	143866	141633	139266	137033	142750	138150	26	42400	500	104710	100	1	5000000	6955	37.79	1.81	12	0.01	3681.00	76813.00	165200	20240523	-15.80	128200	20240909	8.50	150900	-7.82	20250102	131200	6.02	20250110	165200	-15.80	20240523	128200	8.50	20240909	0.00	N	268280	500	26 억		22417	N	N	0	N	00	N
84	20250110	141007	57	100.00	KOSPI		화학	N	N	N	N		N	139000	-2500	5	-1.77	76956500	552	35.07	131200	141600	131200	183900	99100	141500	139413.95	0.45	0	-316	146233	143866	141633	139266	137033	142750	138150	26	42400	500	104710	100	1	5000000	6950	37.76	1.81	12	0.01	3681.00	76813.00	165200	20240523	-15.86	128200	20240909	8.42	150900	-7.89	20250102	131200	5.95	20250110	165200	-15.86	20240523	128200	8.42	20240909	0.00	N	268280	500	26 억		22417	N	N	0	N	00	N
85	20250110	131006	57	100.00	KOSPI		화학	N	N	N	N		N	139600	-1900	5	-1.34	66919900	480	30.50	131200	141600	131200	183900	99100	141500	139416.46	0.45	0	-324	146233	143866	141633	139266	137033	142750	138150	26	42400	500	104710	100	1	5000000	6980	37.92	1.82	12	0.01	3681.00	76813.00	165200	20240523	-15.50	128200	20240909	8.89	150900	-7.49	20250102	131200	6.40	20250110	165200	-15.50	20240523	128200	8.89	20240909	0.00	N	268280	500	26 억		22417	N	N	0	N	00	N
86	20250110	121008	57	100.00	KOSPI		화학	N	N	N	N		N	138800	-2700	5	-1.91	49299100	353	22.43	131200	141600	131200	183900	99100	141500	139657.51	0.45	0	-279	146233	143866	141633	139266	137033	142750	138150	26	42400	500	104710	100	1	5000000	6940	37.71	1.81	12	0.01	3681.00	76813.00	165200	20240523	-15.98	128200	20240909	8.27	150900	-8.02	20250102	131200	5.79	20250110	165200	-15.98	20240523	128200	8.27	20240909	0.00	N	268280	500	26 억		22417	N	N	0	N	00	N
87	20250110	111006	57	100.00	KOSPI		화학	N	N	N	N		N	139500	-2000	5	-1.41	34964700	250	15.88	131200	141600	131200	183900	99100	141500	139858.80	0.45	0	-184	146233	143866	141633	139266	137033	142750	138150	26	42400	500	104710	100	1	5000000	6975	37.90	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.56	128200	20240909	8.81	150900	-7.55	20250102	131200	6.33	20250110	165200	-15.56	20240523	128200	8.81	20240909	0.00	N	268280	500	26 억		22417	N	N	0	N	00	N
88	20250110	101004	57	100.00	KOSPI		화학	N	N	N	N		N	139800	-1700	5	-1.20	18062000	129	8.20	131200	141600	131200	183900	99100	141500	140015.50	0.45	0	-70	146233	143866	141633	139266	137033	142750	138150	26	42400	500	104710	100	1	5000000	6990	37.98	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.38	128200	20240909	9.05	150900	-7.36	20250102	131200	6.55	20250110	165200	-15.38	20240523	128200	9.05	20240909	0.00	N	268280	500	26 억		22417	N	N	0	N	00	N
89	20250110	091008	57	100.00	KOSPI		화학	N	N	N	N		N	135100	-6400	5	-4.52	1399100	10	0.64	131200	141600	131200	183900	99100	141500	139910.00	0.45	0	-5	146233	143866	141633	139266	137033	142750	138150	26	42400	500	104710	100	1	5000000	6755	36.70	1.76	12	0.00	3681.00	76813.00	165200	20240523	-18.22	128200	20240909	5.38	150900	-10.47	20250102	131200	2.97	20250110	165200	-18.22	20240523	128200	5.38	20240909	0.00	N	268280	500	26 억		22417	N	N	0	N	00	N
90	20250109	160957	57	100.00	KOSPI		화학	N	N	N	N		N	141500	-3500	5	-2.41	224587500	1574	70.65	144000	144000	139400	188500	101500	145000	142685.83	0.45	0	-69	148866	146932	145266	143332	141666	146100	142500	26	43500	500	107300	100	1	5000000	7075	38.44	1.84	12	0.03	3681.00	76813.00	165200	20240523	-14.35	128200	20240909	10.37	150900	-6.23	20250102	139400	1.51	20250109	165200	-14.35	20240523	128200	10.37	20240909	0.00	N	268280	500	26 억		22380	N	N	3	N	00	N
91	20250109	150953	57	100.00	KOSPI		화학	N	N	N	N		N	142300	-2700	5	-1.86	221463200	1552	69.66	144000	144000	139400	188500	101500	145000	142695.36	0.45	0	-63	148866	146932	145266	143332	141666	146100	142500	26	43500	500	107300	100	1	5000000	7115	38.66	1.85	12	0.03	3681.00	76813.00	165200	20240523	-13.86	128200	20240909	11.00	150900	-5.70	20250102	139400	2.08	20250109	165200	-13.86	20240523	128200	11.00	20240909	0.00	N	268280	500	26 억		22380	N	N	3	N	00	N
92	20250109	141001	57	100.00	KOSPI		화학	N	N	N	N		N	141600	-3400	5	-2.34	214204700	1501	67.37	144000	144000	139400	188500	101500	145000	142707.99	0.45	0	-57	148866	146932	145266	143332	141666	146100	142500	26	43500	500	107300	100	1	5000000	7080	38.47	1.84	12	0.03	3681.00	76813.00	165200	20240523	-14.29	128200	20240909	10.45	150900	-6.16	20250102	139400	1.58	20250109	165200	-14.29	20240523	128200	10.45	20240909	0.00	N	268280	500	26 억		22380	N	N	3	N	00	N
93	20250109	130959	57	100.00	KOSPI		화학	N	N	N	N		N	141000	-4000	5	-2.76	212931500	1492	66.97	144000	144000	139400	188500	101500	145000	142715.48	0.45	0	-59	148866	146932	145266	143332	141666	146100	142500	26	43500	500	107300	100	1	5000000	7050	38.30	1.84	12	0.03	3681.00	76813.00	165200	20240523	-14.65	128200	20240909	9.98	150900	-6.56	20250102	139400	1.15	20250109	165200	-14.65	20240523	128200	9.98	20240909	0.00	N	268280	500	26 억		22380	N	N	3	N	00	N
94	20250109	121000	57	100.00	KOSPI		화학	N	N	N	N		N	141100	-3900	5	-2.69	209687700	1469	65.93	144000	144000	139400	188500	101500	145000	142741.80	0.45	0	-36	148866	146932	145266	143332	141666	146100	142500	26	43500	500	107300	100	1	5000000	7055	38.33	1.84	12	0.03	3681.00	76813.00	165200	20240523	-14.59	128200	20240909	10.06	150900	-6.49	20250102	139400	1.22	20250109	165200	-14.59	20240523	128200	10.06	20240909	0.00	N	268280	500	26 억		22380	N	N	3	N	00	N
95	20250109	111004	57	100.00	KOSPI		화학	N	N	N	N		N	141200	-3800	5	-2.62	205026800	1436	64.45	144000	144000	139400	188500	101500	145000	142776.32	0.45	0	-9	148866	146932	145266	143332	141666	146100	142500	26	43500	500	107300	100	1	5000000	7060	38.36	1.84	12	0.03	3681.00	76813.00	165200	20240523	-14.53	128200	20240909	10.14	150900	-6.43	20250102	139400	1.29	20250109	165200	-14.53	20240523	128200	10.14	20240909	0.00	N	268280	500	26 억		22380	N	N	3	N	00	N
96	20250109	101002	57	100.00	KOSPI		화학	N	N	N	N		N	141000	-4000	5	-2.76	174924900	1223	54.89	144000	144000	139400	188500	101500	145000	143029.35	0.45	0	-8	148866	146932	145266	143332	141666	146100	142500	26	43500	500	107300	100	1	5000000	7050	38.30	1.84	12	0.02	3681.00	76813.00	165200	20240523	-14.65	128200	20240909	9.98	150900	-6.56	20250102	139400	1.15	20250109	165200	-14.65	20240523	128200	9.98	20240909	0.00	N	268280	500	26 억		22380	N	N	3	N	00	N
97	20250109	091006	57	100.00	KOSPI		화학	N	N	N	N		N	142600	-2400	5	-1.66	129892400	904	40.57	144000	144000	142500	188500	101500	145000	143686.28	0.45	0	-4	148866	146932	145266	143332	141666	146100	142500	26	43500	500	107300	100	1	5000000	7130	38.74	1.86	12	0.02	3681.00	76813.00	165200	20240523	-13.68	128200	20240909	11.23	150900	-5.50	20250102	142500	0.07	20250109	165200	-13.68	20240523	128200	11.23	20240909	0.00	N	268280	500	26 억		22380	Y	N	3	N	00	N
98	20250108	160952	57	100.00	KOSPI		화학	N	N	N	N		N	145000	-3200	5	-2.16	324900400	2228	155.80	147200	147200	143600	192600	103800	148200	145826.03	0.45	0	-216	149600	148900	147500	146800	145400	149250	147150	26	44400	500	109660	100	1	5000000	7250	39.39	1.89	12	0.04	3681.00	76813.00	165200	20240523	-12.23	128200	20240909	13.10	150900	-3.91	20250102	143600	0.97	20250108	165200	-12.23	20240523	128200	13.10	20240909	0.00	N	268280	500	26 억		22555	N	N	3	N	00	N
99	20250108	150955	57	100.00	KOSPI		화학	N	N	N	N		N	144500	-3700	5	-2.50	315807100	2165	151.40	147200	147200	143600	192600	103800	148200	145869.33	0.45	0	-181	149600	148900	147500	146800	145400	149250	147150	26	44400	500	109660	100	1	5000000	7225	39.26	1.88	12	0.04	3681.00	76813.00	165200	20240523	-12.53	128200	20240909	12.71	150900	-4.24	20250102	143600	0.63	20250108	165200	-12.53	20240523	128200	12.71	20240909	0.00	N	268280	500	26 억		22555	N	N	1	N	00	N
100	20250108	140959	57	100.00	KOSPI		화학	N	N	N	N		N	144300	-3900	5	-2.63	306598400	2101	146.92	147200	147200	143600	192600	103800	148200	145929.75	0.45	0	-193	149600	148900	147500	146800	145400	149250	147150	26	44400	500	109660	100	1	5000000	7215	39.20	1.88	12	0.04	3681.00	76813.00	165200	20240523	-12.65	128200	20240909	12.56	150900	-4.37	20250102	143600	0.49	20250108	165200	-12.65	20240523	128200	12.56	20240909	0.00	N	268280	500	26 억		22555	N	N	1	N	00	N
101	20250108	130957	57	100.00	KOSPI		화학	N	N	N	N		N	144400	-3800	5	-2.56	273064100	1868	130.63	147200	147200	143600	192600	103800	148200	146179.93	0.45	0	-82	149600	148900	147500	146800	145400	149250	147150	26	44400	500	109660	100	1	5000000	7220	39.23	1.88	12	0.04	3681.00	76813.00	165200	20240523	-12.59	128200	20240909	12.64	150900	-4.31	20250102	143600	0.56	20250108	165200	-12.59	20240523	128200	12.64	20240909	0.00	N	268280	500	26 억		22555	N	N	1	N	00	N
102	20250108	120954	57	100.00	KOSPI		화학	N	N	N	N		N	144000	-4200	5	-2.83	270181100	1848	129.23	147200	147200	143600	192600	103800	148200	146201.89	0.45	0	-72	149600	148900	147500	146800	145400	149250	147150	26	44400	500	109660	100	1	5000000	7200	39.12	1.87	12	0.04	3681.00	76813.00	165200	20240523	-12.83	128200	20240909	12.32	150900	-4.57	20250102	143600	0.28	20250108	165200	-12.83	20240523	128200	12.32	20240909	0.00	N	268280	500	26 억		22555	N	N	1	N	00	N
103	20250108	110955	57	100.00	KOSPI		화학	N	N	N	N		N	145800	-2400	5	-1.62	231683800	1582	110.63	147200	147200	143600	192600	103800	148200	146449.94	0.45	0	-53	149600	148900	147500	146800	145400	149250	147150	26	44400	500	109660	100	1	5000000	7290	39.61	1.90	12	0.03	3681.00	76813.00	165200	20240523	-11.74	128200	20240909	13.73	150900	-3.38	20250102	143600	1.53	20250108	165200	-11.74	20240523	128200	13.73	20240909	0.00	N	268280	500	26 억		22555	N	N	1	N	00	N
104	20250108	100956	57	100.00	KOSPI		화학	N	N	N	N		N	144800	-3400	5	-2.29	219666600	1499	104.83	147200	147200	143600	192600	103800	148200	146542.09	0.45	0	-46	149600	148900	147500	146800	145400	149250	147150	26	44400	500	109660	100	1	5000000	7240	39.34	1.89	12	0.03	3681.00	76813.00	165200	20240523	-12.35	128200	20240909	12.95	150900	-4.04	20250102	143600	0.84	20250108	165200	-12.35	20240523	128200	12.95	20240909	0.00	N	268280	500	26 억		22555	N	N	1	N	00	N
105	20250108	090956	57	100.00	KOSPI		화학	N	N	N	N		N	146500	-1700	5	-1.15	154345200	1049	73.36	147200	147200	145800	192600	103800	148200	147135.56	0.45	0	-47	149600	148900	147500	146800	145400	149250	147150	26	44400	500	109660	100	1	5000000	7325	39.80	1.91	12	0.02	3681.00	76813.00	165200	20240523	-11.32	128200	20240909	14.27	150900	-2.92	20250102	145800	0.48	20250108	165200	-11.32	20240523	128200	14.27	20240909	0.00	N	268280	500	26 억		22555	N	N	1	N	00	N
106	20250107	160947	57	100.00	KOSPI		화학	N	N	N	N		N	148200	-100	5	-0.07	211233000	1430	80.79	148200	148200	146100	192700	103900	148300	147715.38	0.45	0	-38	150566	149432	147866	146732	145166	148650	145950	26	44400	500	109740	100	1	5000000	7410	40.26	1.93	12	0.03	3681.00	76813.00	165200	20240523	-10.29	128200	20240909	15.60	150900	-1.79	20250102	146100	1.44	20250107	165200	-10.29	20240523	128200	15.60	20240909	0.00	N	268280	500	26 억		22610	N	N	1	N	00	N
107	20250107	150949	57	100.00	KOSPI		화학	N	N	N	N		N	146600	-1700	5	-1.15	192131500	1300	73.45	148200	148200	146100	192700	103900	148300	147793.46	0.45	0	-44	150566	149432	147866	146732	145166	148650	145950	26	44400	500	109740	100	1	5000000	7330	39.83	1.91	12	0.03	3681.00	76813.00	165200	20240523	-11.26	128200	20240909	14.35	150900	-2.85	20250102	146100	0.34	20250107	165200	-11.26	20240523	128200	14.35	20240909	0.00	N	268280	500	26 억		22610	N	N	0	N	00	N
108	20250107	140948	57	100.00	KOSPI		화학	N	N	N	N		N	146600	-1700	5	-1.15	168721700	1140	64.41	148200	148200	146100	192700	103900	148300	148001.49	0.45	0	-35	150566	149432	147866	146732	145166	148650	145950	26	44400	500	109740	100	1	5000000	7330	39.83	1.91	12	0.02	3681.00	76813.00	165200	20240523	-11.26	128200	20240909	14.35	150900	-2.85	20250102	146100	0.34	20250107	165200	-11.26	20240523	128200	14.35	20240909	0.00	N	268280	500	26 억		22610	N	N	0	N	00	N
109	20250107	130947	57	100.00	KOSPI		화학	N	N	N	N		N	146500	-1800	5	-1.21	166086800	1122	63.39	148200	148200	146100	192700	103900	148300	148027.45	0.45	0	-33	150566	149432	147866	146732	145166	148650	145950	26	44400	500	109740	100	1	5000000	7325	39.80	1.91	12	0.02	3681.00	76813.00	165200	20240523	-11.32	128200	20240909	14.27	150900	-2.92	20250102	146100	0.27	20250107	165200	-11.32	20240523	128200	14.27	20240909	0.00	N	268280	500	26 억		22610	N	N	0	N	00	N
110	20250107	120948	57	100.00	KOSPI		화학	N	N	N	N		N	146200	-2100	5	-1.42	162138100	1095	61.86	148200	148200	146100	192700	103900	148300	148071.32	0.45	0	-17	150566	149432	147866	146732	145166	148650	145950	26	44400	500	109740	100	1	5000000	7310	39.72	1.90	12	0.02	3681.00	76813.00	165200	20240523	-11.50	128200	20240909	14.04	150900	-3.11	20250102	146100	0.07	20250107	165200	-11.50	20240523	128200	14.04	20240909	0.00	N	268280	500	26 억		22610	N	N	0	N	00	N
111	20250107	110943	57	100.00	KOSPI		화학	N	N	N	N		N	146500	-1800	5	-1.21	159797200	1079	60.96	148200	148200	146100	192700	103900	148300	148097.50	0.45	0	-12	150566	149432	147866	146732	145166	148650	145950	26	44400	500	109740	100	1	5000000	7325	39.80	1.91	12	0.02	3681.00	76813.00	165200	20240523	-11.32	128200	20240909	14.27	150900	-2.92	20250102	146100	0.27	20250107	165200	-11.32	20240523	128200	14.27	20240909	0.00	N	268280	500	26 억		22610	N	N	0	N	00	N
112	20250107	100949	57	100.00	KOSPI		화학	N	N	N	N		N	146300	-2000	5	-1.35	157164800	1061	59.94	148200	148200	146300	192700	103900	148300	148128.93	0.45	0	-9	150566	149432	147866	146732	145166	148650	145950	26	44400	500	109740	100	1	5000000	7315	39.74	1.90	12	0.02	3681.00	76813.00	165200	20240523	-11.44	128200	20240909	14.12	150900	-3.05	20250102	146300	0.00	20250107	165200	-11.44	20240523	128200	14.12	20240909	0.00	N	268280	500	26 억		22610	N	N	0	N	00	N
113	20250107	090952	57	100.00	KOSPI		화학	N	N	N	N		N	148000	-300	5	-0.20	148348000	1001	56.55	148200	148200	148000	192700	103900	148300	148199.80	0.45	0	1	150566	149432	147866	146732	145166	148650	145950	26	44400	500	109740	100	1	5000000	7400	40.21	1.93	12	0.02	3681.00	76813.00	165200	20240523	-10.41	128200	20240909	15.44	150900	-1.92	20250102	146300	1.16	20250106	165200	-10.41	20240523	128200	15.44	20240909	0.00	N	268280	500	26 억		22610	N	N	0	N	00	N
114	20250106	160937	57	100.00	KOSPI		화학	N	N	N	N		N	148300	-600	5	-0.40	262401700	1770	91.95	148900	149000	146300	193500	104300	148900	148249.55	0.46	0	-198	150633	149766	148633	147766	146633	149200	147200	26	44600	500	110180	100	1	5000000	7415	40.29	1.93	12	0.04	3681.00	76813.00	165200	20240523	-10.23	128200	20240909	15.68	150900	-1.72	20250102	146300	1.37	20250106	165200	-10.23	20240523	128200	15.68	20240909	0.00	N	268280	500	26 억		22809	N	N	0	N	00	N
115	20250106	150935	57	100.00	KOSPI		화학	N	N	N	N		N	148000	-900	5	-0.60	238489400	1608	83.53	148900	149000	146300	193500	104300	148900	148314.30	0.46	0	-158	150633	149766	148633	147766	146633	149200	147200	26	44600	500	110180	100	1	5000000	7400	40.21	1.93	12	0.03	3681.00	76813.00	165200	20240523	-10.41	128200	20240909	15.44	150900	-1.92	20250102	146300	1.16	20250106	165200	-10.41	20240523	128200	15.44	20240909	0.00	N	268280	500	26 억		22809	N	N	0	N	00	N
116	20250106	140938	57	100.00	KOSPI		화학	N	N	N	N		N	147300	-1600	5	-1.07	233022200	1571	81.61	148900	149000	146300	193500	104300	148900	148327.31	0.46	0	-155	150633	149766	148633	147766	146633	149200	147200	26	44600	500	110180	100	1	5000000	7365	40.02	1.92	12	0.03	3681.00	76813.00	165200	20240523	-10.84	128200	20240909	14.90	150900	-2.39	20250102	146300	0.68	20250106	165200	-10.84	20240523	128200	14.90	20240909	0.00	N	268280	500	26 억		22809	N	N	0	N	00	N
117	20250106	130925	57	100.00	KOSPI		화학	N	N	N	N		N	147300	-1600	5	-1.07	229928400	1550	80.52	148900	149000	146300	193500	104300	148900	148340.90	0.46	0	-155	150633	149766	148633	147766	146633	149200	147200	26	44600	500	110180	100	1	5000000	7365	40.02	1.92	12	0.03	3681.00	76813.00	165200	20240523	-10.84	128200	20240909	14.90	150900	-2.39	20250102	146300	0.68	20250106	165200	-10.84	20240523	128200	14.90	20240909	0.00	N	268280	500	26 억		22809	N	N	0	N	00	N
118	20250106	120933	57	100.00	KOSPI		화학	N	N	N	N		N	147800	-1100	5	-0.74	226977100	1530	79.48	148900	149000	146300	193500	104300	148900	148351.05	0.46	0	-150	150633	149766	148633	147766	146633	149200	147200	26	44600	500	110180	100	1	5000000	7390	40.15	1.92	12	0.03	3681.00	76813.00	165200	20240523	-10.53	128200	20240909	15.29	150900	-2.05	20250102	146300	1.03	20250106	165200	-10.53	20240523	128200	15.29	20240909	0.00	N	268280	500	26 억		22809	N	N	0	N	00	N
119	20250106	110931	57	100.00	KOSPI		화학	N	N	N	N		N	147100	-1800	5	-1.21	194257200	1307	67.90	148900	149000	147100	193500	104300	148900	148628.31	0.46	0	-113	150633	149766	148633	147766	146633	149200	147200	26	44600	500	110180	100	1	5000000	7355	39.96	1.92	12	0.03	3681.00	76813.00	165200	20240523	-10.96	128200	20240909	14.74	150900	-2.52	20250102	147100	0.00	20250106	165200	-10.96	20240523	128200	14.74	20240909	0.00	N	268280	500	26 억		22809	N	N	0	N	00	N
120	20250106	100927	57	100.00	KOSPI		화학	N	N	N	N		N	148200	-700	5	-0.47	160156500	1076	55.90	148900	149000	148000	193500	104300	148900	148844.33	0.46	0	-59	150633	149766	148633	147766	146633	149200	147200	26	44600	500	110180	100	1	5000000	7410	40.26	1.93	12	0.02	3681.00	76813.00	165200	20240523	-10.29	128200	20240909	15.60	150900	-1.79	20250102	147500	0.47	20250103	165200	-10.29	20240523	128200	15.60	20240909	0.00	N	268280	500	26 억		22809	N	N	0	N	00	N
121	20250106	090928	57	100.00	KOSPI		화학	N	N	N	N		N	148900	0	3	0.00	56284500	378	19.64	148900	149000	148900	193500	104300	148900	148900.79	0.46	0	1	150633	149766	148633	147766	146633	149200	147200	26	44600	500	110180	100	1	5000000	7445	40.45	1.94	12	0.01	3681.00	76813.00	165200	20240523	-9.87	128200	20240909	16.15	150900	-1.33	20250102	147500	0.95	20250103	165200	-9.87	20240523	128200	16.15	20240909	0.00	N	268280	500	26 억		22809	N	N	0	N	00	N
122	20250103	160924	57	100.00	KOSPI		화학	N	N	N	N		N	148900	-500	5	-0.33	287106100	1925	66.89	149400	149500	147500	194200	104600	149400	149146.03	0.46	0	-279	152533	150966	149333	147766	146133	150150	146950	26	44800	500	110550	100	1	5000000	7445	40.45	1.94	12	0.04	3681.00	76813.00	165200	20240523	-9.87	128200	20240909	16.15	150900	-1.33	20250102	147500	0.95	20250103	165200	-9.87	20240523	128200	16.15	20240909	0.00	N	268280	500	26 억		23096	N	N	0	N	00	N
123	20250103	150927	57	100.00	KOSPI		화학	N	N	N	N		N	148800	-600	5	-0.40	280852800	1883	65.43	149400	149500	147500	194200	104600	149400	149151.78	0.46	0	-280	152533	150966	149333	147766	146133	150150	146950	26	44800	500	110550	100	1	5000000	7440	40.42	1.94	12	0.04	3681.00	76813.00	165200	20240523	-9.93	128200	20240909	16.07	150900	-1.39	20250102	147500	0.88	20250103	165200	-9.93	20240523	128200	16.07	20240909	0.00	N	268280	500	26 억		23096	N	N	0	N	00	N
124	20250103	140928	57	100.00	KOSPI		화학	N	N	N	N		N	148000	-1400	5	-0.94	277143700	1858	64.56	149400	149500	147500	194200	104600	149400	149162.38	0.46	0	-278	152533	150966	149333	147766	146133	150150	146950	26	44800	500	110550	100	1	5000000	7400	40.21	1.93	12	0.04	3681.00	76813.00	165200	20240523	-10.41	128200	20240909	15.44	150900	-1.92	20250102	147500	0.34	20250103	165200	-10.41	20240523	128200	15.44	20240909	0.00	N	268280	500	26 억		23096	N	N	0	N	00	N
125	20250103	130927	57	100.00	KOSPI		화학	N	N	N	N		N	148300	-1100	5	-0.74	267671600	1794	62.33	149400	149500	147500	194200	104600	149400	149203.79	0.46	0	-279	152533	150966	149333	147766	146133	150150	146950	26	44800	500	110550	100	1	5000000	7415	40.29	1.93	12	0.04	3681.00	76813.00	165200	20240523	-10.23	128200	20240909	15.68	150900	-1.72	20250102	147500	0.54	20250103	165200	-10.23	20240523	128200	15.68	20240909	0.00	N	268280	500	26 억		23096	N	N	0	N	00	N
126	20250103	120926	57	100.00	KOSPI		화학	N	N	N	N		N	148100	-1300	5	-0.87	246933200	1654	57.47	149400	149500	147500	194200	104600	149400	149294.56	0.46	0	-202	152533	150966	149333	147766	146133	150150	146950	26	44800	500	110550	100	1	5000000	7405	40.23	1.93	12	0.03	3681.00	76813.00	165200	20240523	-10.35	128200	20240909	15.52	150900	-1.86	20250102	147500	0.41	20250103	165200	-10.35	20240523	128200	15.52	20240909	0.00	N	268280	500	26 억		23096	N	N	0	N	00	N
127	20250103	110926	57	100.00	KOSPI		화학	N	N	N	N		N	148000	-1400	5	-0.94	246340500	1650	57.33	149400	149500	147500	194200	104600	149400	149297.27	0.46	0	-204	152533	150966	149333	147766	146133	150150	146950	26	44800	500	110550	100	1	5000000	7400	40.21	1.93	12	0.03	3681.00	76813.00	165200	20240523	-10.41	128200	20240909	15.44	150900	-1.92	20250102	147500	0.34	20250103	165200	-10.41	20240523	128200	15.44	20240909	0.00	N	268280	500	26 억		23096	N	N	0	N	00	N
128	20250103	100924	57	100.00	KOSPI		화학	N	N	N	N		N	148400	-1000	5	-0.67	245155900	1642	57.05	149400	149500	147500	194200	104600	149400	149303.23	0.46	0	-206	152533	150966	149333	147766	146133	150150	146950	26	44800	500	110550	100	1	5000000	7420	40.32	1.93	12	0.03	3681.00	76813.00	165200	20240523	-10.17	128200	20240909	15.76	150900	-1.66	20250102	147500	0.61	20250103	165200	-10.17	20240523	128200	15.76	20240909	0.00	N	268280	500	26 억		23096	N	N	0	N	00	N
129	20250103	090928	57	100.00	KOSPI		화학	N	N	N	N		N	147900	-1500	5	-1.00	226178900	1514	52.61	149400	149500	147500	194200	104600	149400	149391.61	0.46	0	-218	152533	150966	149333	147766	146133	150150	146950	26	44800	500	110550	100	1	5000000	7395	40.18	1.93	12	0.03	3681.00	76813.00	165200	20240523	-10.47	128200	20240909	15.37	150900	-1.99	20250102	147500	0.27	20250103	165200	-10.47	20240523	128200	15.37	20240909	0.00	N	268280	500	26 억		23096	N	N	0	N	00	N
130	20250102	160917	57	100.00	KOSPI		화학	N	N	N	N		N	149400	-200	5	-0.13	429131200	2878	315.22	149600	150900	147700	194400	104800	149600	149107.44	0.47	0	-262	151066	150332	149166	148432	147266	150700	148800	26	44800	500	110700	100	1	5000000	7470	40.59	1.94	12	0.06	3681.00	76813.00	165200	20240523	-9.56	128200	20240909	16.54	150900	-0.99	20250102	147700	1.15	20250102	165200	-9.56	20240523	128200	16.54	20240909	0.00	N	268280	500	26 억		23412	N	N	0	N	00	N
131	20250102	150918	57	100.00	KOSPI		화학	N	N	N	N		N	149400	-200	5	-0.13	421524100	2827	309.64	149600	150900	147700	194400	104800	149600	149106.51	0.47	0	-254	151066	150332	149166	148432	147266	150700	148800	26	44800	500	110700	100	1	5000000	7470	40.59	1.94	12	0.06	3681.00	76813.00	165200	20240523	-9.56	128200	20240909	16.54	150900	-0.99	20250102	147700	1.15	20250102	165200	-9.56	20240523	128200	16.54	20240909	0.00	N	268280	500	26 억		23412	N	N	0	N	00	N
132	20250102	140915	57	100.00	KOSPI		화학	N	N	N	N		N	148500	-1100	5	-0.74	403207600	2704	296.17	149600	150900	147700	194400	104800	149600	149115.24	0.47	0	-256	151066	150332	149166	148432	147266	150700	148800	26	44800	500	110700	100	1	5000000	7425	40.34	1.93	12	0.05	3681.00	76813.00	165200	20240523	-10.11	128200	20240909	15.83	150900	-1.59	20250102	147700	0.54	20250102	165200	-10.11	20240523	128200	15.83	20240909	0.00	N	268280	500	26 억		23412	N	N	0	N	00	N
133	20250102	130918	57	100.00	KOSPI		화학	N	N	N	N		N	148900	-700	5	-0.47	392228100	2630	288.06	149600	150900	147700	194400	104800	149600	149136.16	0.47	0	-218	151066	150332	149166	148432	147266	150700	148800	26	44800	500	110700	100	1	5000000	7445	40.45	1.94	12	0.05	3681.00	76813.00	165200	20240523	-9.87	128200	20240909	16.15	150900	-1.33	20250102	147700	0.81	20250102	165200	-9.87	20240523	128200	16.15	20240909	0.00	N	268280	500	26 억		23412	N	N	0	N	00	N
134	20250102	120915	57	100.00	KOSPI		화학	N	N	N	N		N	148500	-1100	5	-0.74	378241100	2536	277.77	149600	150900	147700	194400	104800	149600	149148.70	0.47	0	-256	151066	150332	149166	148432	147266	150700	148800	26	44800	500	110700	100	1	5000000	7425	40.34	1.93	12	0.05	3681.00	76813.00	165200	20240523	-10.11	128200	20240909	15.83	150900	-1.59	20250102	147700	0.54	20250102	165200	-10.11	20240523	128200	15.83	20240909	0.00	N	268280	500	26 억		23412	N	N	0	N	00	N
135	20250102	110906	57	100.00	KOSPI		화학	N	N	N	N		N	148100	-1500	5	-1.00	292473900	1958	214.46	149600	150900	147700	194400	104800	149600	149373.80	0.47	0	-218	151066	150332	149166	148432	147266	150700	148800	26	44800	500	110700	100	1	5000000	7405	40.23	1.93	12	0.04	3681.00	76813.00	165200	20240523	-10.35	128200	20240909	15.52	150900	-1.86	20250102	147700	0.27	20250102	165200	-10.35	20240523	128200	15.52	20240909	0.00	N	268280	500	26 억		23412	N	N	0	N	00	N
136	20250102	100914	57	100.00	KOSPI		화학	N	N	N	N		N	149500	-100	5	-0.07	237131300	1585	173.60	149600	150900	149500	194400	104800	149600	149609.65	0.47	0	30	151066	150332	149166	148432	147266	150700	148800	26	44800	500	110700	100	1	5000000	7475	40.61	1.95	12	0.03	3681.00	76813.00	165200	20240523	-9.50	128200	20240909	16.61	150900	-0.93	20250102	149500	0.00	20250102	165200	-9.50	20240523	128200	16.61	20240909	0.00	N	268280	500	26 억		23412	N	N	0	N	00	N
137	20250102	090904	57	100.00	KOSPI		화학	N	N	N	N		N	149600	0	3	0.00	0	0	0.00	0	0	0	194400	104800	149600	0.00	0.47	0	0	151066	150332	149166	148432	147266	150700	148800	26	44800	500	110700	100	1	5000000	7480	40.64	1.95	12	0.00	3681.00	76813.00	165200	20240523	-9.44	128200	20240909	16.69	0	0.00	0	0	0.00	0	165200	-9.44	20240523	128200	16.69	20240909	0.00	N	268280	500	26 억		23412	N	N	0	N	00	N