KissMeData/010640/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	120252	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6090	-190	5	-3.03	873714450	141817	28.82	6340	6420	6060	8160	4400	6280	6160.86	1.95	0	6020	6840	6560	6280	6000	5720	6700	6140	50	1880	500	4010	10	1	10000000	609	17.45	1.98	12	1.42	349.00	3071.00	7840	20231101	-22.32	3810	20230314	59.84	6560	-7.16	20240122	5490	10.93	20240117	7840	-22.32	20231101	3810	59.84	20230314	4.21	N	010640	500	50 억		195105	N	N	7	N	00	N
3	20240123	110251	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6150	-130	5	-2.07	808651450	131120	26.65	6340	6420	6100	8160	4400	6280	6167.26	1.95	0	4421	6840	6560	6280	6000	5720	6700	6140	50	1880	500	4010	10	1	10000000	615	17.62	2.00	12	1.31	349.00	3071.00	7840	20231101	-21.56	3810	20230314	61.42	6560	-6.25	20240122	5490	12.02	20240117	7840	-21.56	20231101	3810	61.42	20230314	4.21	N	010640	500	50 억		195105	N	N	7	N	00	N
4	20240123	100251	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6200	-80	5	-1.27	307026770	49615	10.08	6340	6350	6110	8160	4400	6280	6188.18	1.95	0	-1304	6840	6560	6280	6000	5720	6700	6140	50	1880	500	4010	10	1	10000000	620	17.77	2.02	12	0.50	349.00	3071.00	7840	20231101	-20.92	3810	20230314	62.73	6560	-5.49	20240122	5490	12.93	20240117	7840	-20.92	20231101	3810	62.73	20230314	4.21	N	010640	500	50 억		195105	N	N	7	N	00	N
5	20240123	090251	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6200	-80	5	-1.27	50607790	8057	1.64	6340	6340	6180	8160	4400	6280	6281.22	1.95	0	-4026	6840	6560	6280	6000	5720	6700	6140	50	1880	500	4010	10	1	10000000	620	17.77	2.02	12	0.08	349.00	3071.00	7840	20231101	-20.92	3810	20230314	62.73	6560	-5.49	20240122	5490	12.93	20240117	7840	-20.92	20231101	3810	62.73	20230314	4.21	N	010640	500	50 억		195105	N	N	7	N	00	N
6	20240119	160249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5780	30	2	0.52	222600860	38642	212.59	5710	5920	5680	7470	4030	5750	5760.59	2.03	0	-4059	6010	5880	5740	5610	5470	5945	5675	50	1720	500	3680	10	1	10000000	578	16.56	1.88	12	0.39	349.00	3071.00	7840	20231101	-26.28	3810	20230314	51.71	6550	-11.76	20240102	5490	5.28	20240117	7840	-26.28	20231101	3810	51.71	20230314	4.53	N	010640	500	50 억		203394	N	N	11	N	00	N
7	20240119	150250	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5780	30	2	0.52	212382970	36872	202.85	5710	5920	5680	7470	4030	5750	5760.01	2.03	0	-3380	6010	5880	5740	5610	5470	5945	5675	50	1720	500	3680	10	1	10000000	578	16.56	1.88	12	0.37	349.00	3071.00	7840	20231101	-26.28	3810	20230314	51.71	6550	-11.76	20240102	5490	5.28	20240117	7840	-26.28	20231101	3810	51.71	20230314	4.53	N	010640	500	50 억		203394	N	N	10	N	00	N
8	20240119	140248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5710	-40	5	-0.70	114893110	19755	108.68	5710	5920	5700	7470	4030	5750	5815.90	2.03	0	-5556	6010	5880	5740	5610	5470	5945	5675	50	1720	500	3680	10	1	10000000	571	16.36	1.86	12	0.20	349.00	3071.00	7840	20231101	-27.17	3810	20230314	49.87	6550	-12.82	20240102	5490	4.01	20240117	7840	-27.17	20231101	3810	49.87	20230314	4.53	N	010640	500	50 억		203394	N	N	10	N	00	N
9	20240119	130250	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5800	50	2	0.87	80412710	13757	75.68	5710	5920	5700	7470	4030	5750	5845.22	2.03	0	-3395	6010	5880	5740	5610	5470	5945	5675	50	1720	500	3680	10	1	10000000	580	16.62	1.89	12	0.14	349.00	3071.00	7840	20231101	-26.02	3810	20230314	52.23	6550	-11.45	20240102	5490	5.65	20240117	7840	-26.02	20231101	3810	52.23	20230314	4.53	N	010640	500	50 억		203394	N	N	10	N	00	N
10	20240119	120251	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5770	20	2	0.35	74035390	12653	69.61	5710	5920	5700	7470	4030	5750	5851.21	2.03	0	-3054	6010	5880	5740	5610	5470	5945	5675	50	1720	500	3680	10	1	10000000	577	16.53	1.88	12	0.13	349.00	3071.00	7840	20231101	-26.40	3810	20230314	51.44	6550	-11.91	20240102	5490	5.10	20240117	7840	-26.40	20231101	3810	51.44	20230314	4.53	N	010640	500	50 억		203394	N	N	10	N	00	N
11	20240119	110250	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5820	70	2	1.22	56972250	9712	53.43	5710	5920	5700	7470	4030	5750	5866.17	2.03	0	-1361	6010	5880	5740	5610	5470	5945	5675	50	1720	500	3680	10	1	10000000	582	16.68	1.90	12	0.10	349.00	3071.00	7840	20231101	-25.77	3810	20230314	52.76	6550	-11.15	20240102	5490	6.01	20240117	7840	-25.77	20231101	3810	52.76	20230314	4.53	N	010640	500	50 억		203394	N	N	10	N	00	N
12	20240119	100254	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5860	110	2	1.91	17363500	2982	16.41	5710	5920	5700	7470	4030	5750	5822.77	2.03	0	155	6010	5880	5740	5610	5470	5945	5675	50	1720	500	3680	10	1	10000000	586	16.79	1.91	12	0.03	349.00	3071.00	7840	20231101	-25.26	3810	20230314	53.81	6550	-10.53	20240102	5490	6.74	20240117	7840	-25.26	20231101	3810	53.81	20230314	4.53	N	010640	500	50 억		203394	N	N	10	N	00	N
13	20240119	090249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5710	-40	5	-0.70	876130	153	0.84	5710	5750	5700	7470	4030	5750	5726.34	2.03	0	-32	6010	5880	5740	5610	5470	5945	5675	50	1720	500	3680	10	1	10000000	571	16.36	1.86	12	0.00	349.00	3071.00	7840	20231101	-27.17	3810	20230314	49.87	6550	-12.82	20240102	5490	4.01	20240117	7840	-27.17	20231101	3810	49.87	20230314	4.53	N	010640	500	50 억		203394	N	N	10	N	00	N
14	20240118	160249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5750	130	2	2.31	104038570	18175	17.92	5660	5870	5600	7300	3940	5620	5724.27	2.01	0	2178	6026	5822	5656	5452	5286	5740	5370	50	1680	500	3590	10	1	10000000	575	16.48	1.87	12	0.18	349.00	3071.00	7840	20231101	-26.66	3810	20230314	50.92	6550	-12.21	20240102	5490	4.74	20240117	7840	-26.66	20231101	3810	50.92	20230314	4.63	N	010640	500	50 억		200839	N	N	10	N	00	N
15	20240118	150249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5760	140	2	2.49	101564240	17744	17.50	5660	5870	5600	7300	3940	5620	5723.86	2.01	0	2308	6026	5822	5656	5452	5286	5740	5370	50	1680	500	3590	10	1	10000000	576	16.50	1.88	12	0.18	349.00	3071.00	7840	20231101	-26.53	3810	20230314	51.18	6550	-12.06	20240102	5490	4.92	20240117	7840	-26.53	20231101	3810	51.18	20230314	4.63	N	010640	500	50 억		200839	N	N	11	N	00	N
16	20240118	140250	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5740	120	2	2.14	95141960	16617	16.39	5660	5870	5600	7300	3940	5620	5725.58	2.01	0	2412	6026	5822	5656	5452	5286	5740	5370	50	1680	500	3590	10	1	10000000	574	16.45	1.87	12	0.17	349.00	3071.00	7840	20231101	-26.79	3810	20230314	50.66	6550	-12.37	20240102	5490	4.55	20240117	7840	-26.79	20231101	3810	50.66	20230314	4.63	N	010640	500	50 억		200839	N	N	11	N	00	N
17	20240118	130249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5770	150	2	2.67	91656230	16008	15.79	5660	5870	5600	7300	3940	5620	5725.65	2.01	0	2736	6026	5822	5656	5452	5286	5740	5370	50	1680	500	3590	10	1	10000000	577	16.53	1.88	12	0.16	349.00	3071.00	7840	20231101	-26.40	3810	20230314	51.44	6550	-11.91	20240102	5490	5.10	20240117	7840	-26.40	20231101	3810	51.44	20230314	4.63	N	010640	500	50 억		200839	N	N	11	N	00	N
18	20240118	120250	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5750	130	2	2.31	87091760	15216	15.00	5660	5870	5600	7300	3940	5620	5723.70	2.01	0	3083	6026	5822	5656	5452	5286	5740	5370	50	1680	500	3590	10	1	10000000	575	16.48	1.87	12	0.15	349.00	3071.00	7840	20231101	-26.66	3810	20230314	50.92	6550	-12.21	20240102	5490	4.74	20240117	7840	-26.66	20231101	3810	50.92	20230314	4.63	N	010640	500	50 억		200839	N	N	11	N	00	N
19	20240118	110250	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5780	160	2	2.85	79179420	13847	13.65	5660	5870	5600	7300	3940	5620	5718.16	2.01	0	3982	6026	5822	5656	5452	5286	5740	5370	50	1680	500	3590	10	1	10000000	578	16.56	1.88	12	0.14	349.00	3071.00	7840	20231101	-26.28	3810	20230314	51.71	6550	-11.76	20240102	5490	5.28	20240117	7840	-26.28	20231101	3810	51.71	20230314	4.63	N	010640	500	50 억		200839	N	N	11	N	00	N
20	20240118	100249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5810	190	2	3.38	61481120	10803	10.65	5660	5810	5600	7300	3940	5620	5691.12	2.01	0	4709	6026	5822	5656	5452	5286	5740	5370	50	1680	500	3590	10	1	10000000	581	16.65	1.89	12	0.11	349.00	3071.00	7840	20231101	-25.89	3810	20230314	52.49	6550	-11.30	20240102	5490	5.83	20240117	7840	-25.89	20231101	3810	52.49	20230314	4.63	N	010640	500	50 억		200839	N	N	11	N	00	N
21	20240118	090248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5600	-20	5	-0.36	14257340	2536	2.50	5660	5660	5600	7300	3940	5620	5621.98	2.01	0	1059	6026	5822	5656	5452	5286	5740	5370	50	1680	500	3590	10	1	10000000	560	16.05	1.82	12	0.03	349.00	3071.00	7840	20231101	-28.57	3810	20230314	46.98	6550	-14.50	20240102	5490	2.00	20240117	7840	-28.57	20231101	3810	46.98	20230314	4.63	N	010640	500	50 억		200839	N	N	11	N	00	N
22	20240117	160248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5620	-240	5	-4.10	567328210	101404	143.27	5860	5860	5490	7610	4110	5860	5594.68	1.97	0	4504	6553	6206	5953	5606	5353	6380	5780	50	1750	500	3750	10	1	10000000	562	16.10	1.83	12	1.01	349.00	3071.00	7840	20231101	-28.32	3810	20230314	47.51	6550	-14.20	20240102	5490	2.37	20240117	7840	-28.32	20231101	3810	47.51	20230314	4.66	N	010640	500	50 억		197388	N	N	11	N	00	N
23	20240117	150250	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5530	-330	5	-5.63	530164330	94762	133.89	5860	5860	5490	7610	4110	5860	5594.69	1.97	0	3539	6553	6206	5953	5606	5353	6380	5780	50	1750	500	3750	10	1	10000000	553	15.85	1.80	12	0.95	349.00	3071.00	7840	20231101	-29.46	3810	20230314	45.14	6550	-15.57	20240102	5490	0.73	20240117	7840	-29.46	20231101	3810	45.14	20230314	4.66	N	010640	500	50 억		197388	N	N	14	N	00	N
24	20240117	140248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5620	-240	5	-4.10	328945620	58300	82.37	5860	5860	5520	7610	4110	5860	5642.29	1.97	0	-10	6553	6206	5953	5606	5353	6380	5780	50	1750	500	3750	10	1	10000000	562	16.10	1.83	12	0.58	349.00	3071.00	7840	20231101	-28.32	3810	20230314	47.51	6550	-14.20	20240102	5520	1.81	20240117	7840	-28.32	20231101	3810	47.51	20230314	4.66	N	010640	500	50 억		197388	N	N	14	N	00	N
25	20240117	130248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5600	-260	5	-4.44	258125380	45554	64.36	5860	5860	5540	7610	4110	5860	5666.36	1.97	0	-3161	6553	6206	5953	5606	5353	6380	5780	50	1750	500	3750	10	1	10000000	560	16.05	1.82	12	0.46	349.00	3071.00	7840	20231101	-28.57	3810	20230314	46.98	6550	-14.50	20240102	5540	1.08	20240117	7840	-28.57	20231101	3810	46.98	20230314	4.66	N	010640	500	50 억		197388	N	N	14	N	00	N
26	20240117	120249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5670	-190	5	-3.24	122112190	21281	30.07	5860	5860	5660	7610	4110	5860	5738.09	1.97	0	-7793	6553	6206	5953	5606	5353	6380	5780	50	1750	500	3750	10	1	10000000	567	16.25	1.85	12	0.21	349.00	3071.00	7840	20231101	-27.68	3810	20230314	48.82	6550	-13.44	20240102	5660	0.18	20240117	7840	-27.68	20231101	3810	48.82	20230314	4.66	N	010640	500	50 억		197388	N	N	14	N	00	N
27	20240117	110249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5720	-140	5	-2.39	68050640	11784	16.65	5860	5860	5720	7610	4110	5860	5774.83	1.97	0	-6657	6553	6206	5953	5606	5353	6380	5780	50	1750	500	3750	10	1	10000000	572	16.39	1.86	12	0.12	349.00	3071.00	7840	20231101	-27.04	3810	20230314	50.13	6550	-12.67	20240102	5690	0.53	20240115	7840	-27.04	20231101	3810	50.13	20230314	4.66	N	010640	500	50 억		197388	N	N	14	N	00	N
28	20240117	100248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5760	-100	5	-1.71	33753420	5827	8.23	5860	5860	5760	7610	4110	5860	5792.59	1.97	0	-3494	6553	6206	5953	5606	5353	6380	5780	50	1750	500	3750	10	1	10000000	576	16.50	1.88	12	0.06	349.00	3071.00	7840	20231101	-26.53	3810	20230314	51.18	6550	-12.06	20240102	5690	1.23	20240115	7840	-26.53	20231101	3810	51.18	20230314	4.66	N	010640	500	50 억		197388	N	N	14	N	00	N
29	20240117	090248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5860	0	3	0.00	1119250	191	0.27	5860	5860	5850	7610	4110	5860	5859.95	1.97	0	130	6553	6206	5953	5606	5353	6380	5780	50	1750	500	3750	10	1	10000000	586	16.79	1.91	12	0.00	349.00	3071.00	7840	20231101	-25.26	3810	20230314	53.81	6550	-10.53	20240102	5690	2.99	20240115	7840	-25.26	20231101	3810	53.81	20230314	4.66	N	010640	500	50 억		197388	N	N	14	N	00	N
30	20240116	160248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5860	0	3	0.00	419101180	70752	253.72	5800	6300	5700	7610	4110	5860	5923.53	2.01	0	-4338	6133	5996	5843	5706	5553	6065	5775	50	1750	500	3750	10	1	10000000	586	16.79	1.91	12	0.71	349.00	3071.00	7840	20231101	-25.26	3810	20230314	53.81	6550	-10.53	20240102	5690	2.99	20240115	7840	-25.26	20231101	3810	53.81	20230314	4.67	N	010640	500	50 억		201331	N	N	14	N	00	N
31	20240116	150248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5860	0	3	0.00	405190460	68382	245.22	5800	6300	5700	7610	4110	5860	5925.40	2.01	0	-3351	6133	5996	5843	5706	5553	6065	5775	50	1750	500	3750	10	1	10000000	586	16.79	1.91	12	0.68	349.00	3071.00	7840	20231101	-25.26	3810	20230314	53.81	6550	-10.53	20240102	5690	2.99	20240115	7840	-25.26	20231101	3810	53.81	20230314	4.67	N	010640	500	50 억		201331	N	N	16	N	00	N
32	20240116	140248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5870	10	2	0.17	388236200	65489	234.85	5800	6300	5700	7610	4110	5860	5928.27	2.01	0	-2580	6133	5996	5843	5706	5553	6065	5775	50	1750	500	3750	10	1	10000000	587	16.82	1.91	12	0.65	349.00	3071.00	7840	20231101	-25.13	3810	20230314	54.07	6550	-10.38	20240102	5690	3.16	20240115	7840	-25.13	20231101	3810	54.07	20230314	4.67	N	010640	500	50 억		201331	N	N	16	N	00	N
33	20240116	130248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5880	20	2	0.34	382143520	64452	231.13	5800	6300	5700	7610	4110	5860	5929.12	2.01	0	-1955	6133	5996	5843	5706	5553	6065	5775	50	1750	500	3750	10	1	10000000	588	16.85	1.91	12	0.64	349.00	3071.00	7840	20231101	-25.00	3810	20230314	54.33	6550	-10.23	20240102	5690	3.34	20240115	7840	-25.00	20231101	3810	54.33	20230314	4.67	N	010640	500	50 억		201331	N	N	16	N	00	N
34	20240116	120248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5850	-10	5	-0.17	369631540	62319	223.48	5800	6300	5700	7610	4110	5860	5931.28	2.01	0	-1318	6133	5996	5843	5706	5553	6065	5775	50	1750	500	3750	10	1	10000000	585	16.76	1.90	12	0.62	349.00	3071.00	7840	20231101	-25.38	3810	20230314	53.54	6550	-10.69	20240102	5690	2.81	20240115	7840	-25.38	20231101	3810	53.54	20230314	4.67	N	010640	500	50 억		201331	N	N	16	N	00	N
35	20240116	110248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5780	-80	5	-1.37	357508760	60240	216.02	5800	6300	5700	7610	4110	5860	5934.74	2.01	0	-148	6133	5996	5843	5706	5553	6065	5775	50	1750	500	3750	10	1	10000000	578	16.56	1.88	12	0.60	349.00	3071.00	7840	20231101	-26.28	3810	20230314	51.71	6550	-11.76	20240102	5690	1.58	20240115	7840	-26.28	20231101	3810	51.71	20230314	4.67	N	010640	500	50 억		201331	N	N	16	N	00	N
36	20240116	100248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5740	-120	5	-2.05	335178160	56363	202.12	5800	6300	5700	7610	4110	5860	5946.78	2.01	0	1396	6133	5996	5843	5706	5553	6065	5775	50	1750	500	3750	10	1	10000000	574	16.45	1.87	12	0.56	349.00	3071.00	7840	20231101	-26.79	3810	20230314	50.66	6550	-12.37	20240102	5690	0.88	20240115	7840	-26.79	20231101	3810	50.66	20230314	4.67	N	010640	500	50 억		201331	N	N	16	N	00	N
37	20240116	090247	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5810	-50	5	-0.85	324910	56	0.20	5800	5810	5800	7610	4110	5860	5800.91	2.01	0	-11	6133	5996	5843	5706	5553	6065	5775	50	1750	500	3750	10	1	10000000	581	16.65	1.89	12	0.00	349.00	3071.00	7840	20231101	-25.89	3810	20230314	52.49	6550	-11.30	20240102	5690	2.11	20240115	7840	-25.89	20231101	3810	52.49	20230314	4.67	N	010640	500	50 억		201331	N	N	16	N	00	N
38	20240115	160247	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5860	100	2	1.74	162220340	27884	35.14	5760	5980	5690	7480	4040	5760	5817.67	2.04	0	-1836	6200	5980	5840	5620	5480	5910	5550	50	1720	500	3680	10	1	10000000	586	16.79	1.91	12	0.28	349.00	3071.00	7840	20231101	-25.26	3810	20230314	53.81	6550	-10.53	20240102	5690	2.99	20240115	7840	-25.26	20231101	3810	53.81	20230314	4.72	N	010640	500	50 억		203506	N	N	16	N	00	N
39	20240115	150249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5820	60	2	1.04	155807110	26788	33.75	5760	5980	5690	7480	4040	5760	5816.30	2.04	0	-1860	6200	5980	5840	5620	5480	5910	5550	50	1720	500	3680	10	1	10000000	582	16.68	1.90	12	0.27	349.00	3071.00	7840	20231101	-25.77	3810	20230314	52.76	6550	-11.15	20240102	5690	2.28	20240115	7840	-25.77	20231101	3810	52.76	20230314	4.72	N	010640	500	50 억		203506	N	N	15	N	00	N
40	20240115	140249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5880	120	2	2.08	135763130	23357	29.43	5760	5980	5690	7480	4040	5760	5812.52	2.04	0	-1725	6200	5980	5840	5620	5480	5910	5550	50	1720	500	3680	10	1	10000000	588	16.85	1.91	12	0.23	349.00	3071.00	7840	20231101	-25.00	3810	20230314	54.33	6550	-10.23	20240102	5690	3.34	20240115	7840	-25.00	20231101	3810	54.33	20230314	4.72	N	010640	500	50 억		203506	N	N	15	N	00	N
41	20240115	130247	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5880	120	2	2.08	128818550	22176	27.94	5760	5980	5690	7480	4040	5760	5808.92	2.04	0	-1210	6200	5980	5840	5620	5480	5910	5550	50	1720	500	3680	10	1	10000000	588	16.85	1.91	12	0.22	349.00	3071.00	7840	20231101	-25.00	3810	20230314	54.33	6550	-10.23	20240102	5690	3.34	20240115	7840	-25.00	20231101	3810	54.33	20230314	4.72	N	010640	500	50 억		203506	N	N	15	N	00	N
42	20240115	120247	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5890	130	2	2.26	115506050	19912	25.09	5760	5980	5690	7480	4040	5760	5800.83	2.04	0	679	6200	5980	5840	5620	5480	5910	5550	50	1720	500	3680	10	1	10000000	589	16.88	1.92	12	0.20	349.00	3071.00	7840	20231101	-24.87	3810	20230314	54.59	6550	-10.08	20240102	5690	3.51	20240115	7840	-24.87	20231101	3810	54.59	20230314	4.72	N	010640	500	50 억		203506	N	N	15	N	00	N
43	20240115	110246	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5820	60	2	1.04	38111520	6598	8.31	5760	5980	5690	7480	4040	5760	5776.22	2.04	0	178	6200	5980	5840	5620	5480	5910	5550	50	1720	500	3680	10	1	10000000	582	16.68	1.90	12	0.07	349.00	3071.00	7840	20231101	-25.77	3810	20230314	52.76	6550	-11.15	20240102	5690	2.28	20240115	7840	-25.77	20231101	3810	52.76	20230314	4.72	N	010640	500	50 억		203506	N	N	15	N	00	N
44	20240115	100246	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5890	130	2	2.26	34129900	5916	7.45	5760	5980	5690	7480	4040	5760	5769.08	2.04	0	314	6200	5980	5840	5620	5480	5910	5550	50	1720	500	3680	10	1	10000000	589	16.88	1.92	12	0.06	349.00	3071.00	7840	20231101	-24.87	3810	20230314	54.59	6550	-10.08	20240102	5690	3.51	20240115	7840	-24.87	20231101	3810	54.59	20230314	4.72	N	010640	500	50 억		203506	N	N	15	N	00	N
45	20240115	090247	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5850	90	2	1.56	6162410	1059	1.33	5760	5980	5760	7480	4040	5760	5819.08	2.04	0	65	6200	5980	5840	5620	5480	5910	5550	50	1720	500	3680	10	1	10000000	585	16.76	1.90	12	0.01	349.00	3071.00	7840	20231101	-25.38	3810	20230314	53.54	6550	-10.69	20240102	5700	2.63	20240112	7840	-25.38	20231101	3810	53.54	20230314	4.72	N	010640	500	50 억		203506	N	N	15	N	00	N
46	20240112	160246	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5760	-250	5	-4.16	459616660	79339	407.91	6010	6060	5700	7810	4210	6010	5793.35	1.97	0	7157	6263	6136	6033	5906	5803	6200	5970	50	1800	500	3840	10	1	10000000	576	16.50	1.88	12	0.79	349.00	3071.00	7840	20231101	-26.53	3810	20230314	51.18	6550	-12.06	20240102	5700	1.05	20240112	7840	-26.53	20231101	3810	51.18	20230314	4.80	N	010640	500	50 억		197493	N	N	15	N	00	N
47	20240112	150247	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5800	-210	5	-3.49	427834940	73846	379.67	6010	6060	5700	7810	4210	6010	5793.61	1.97	0	6444	6263	6136	6033	5906	5803	6200	5970	50	1800	500	3840	10	1	10000000	580	16.62	1.89	12	0.74	349.00	3071.00	7840	20231101	-26.02	3810	20230314	52.23	6550	-11.45	20240102	5700	1.75	20240112	7840	-26.02	20231101	3810	52.23	20230314	4.80	N	010640	500	50 억		197493	N	N	21	N	00	N
48	20240112	140247	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5720	-290	5	-4.83	366748620	63212	325.00	6010	6060	5700	7810	4210	6010	5801.88	1.97	0	6010	6263	6136	6033	5906	5803	6200	5970	50	1800	500	3840	10	1	10000000	572	16.39	1.86	12	0.63	349.00	3071.00	7840	20231101	-27.04	3810	20230314	50.13	6550	-12.67	20240102	5700	0.35	20240112	7840	-27.04	20231101	3810	50.13	20230314	4.80	N	010640	500	50 억		197493	N	N	21	N	00	N
49	20240112	130245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5830	-180	5	-3.00	202429800	34602	177.90	6010	6060	5780	7810	4210	6010	5850.23	1.97	0	-1303	6263	6136	6033	5906	5803	6200	5970	50	1800	500	3840	10	1	10000000	583	16.70	1.90	12	0.35	349.00	3071.00	7840	20231101	-25.64	3810	20230314	53.02	6550	-10.99	20240102	5780	0.87	20240112	7840	-25.64	20231101	3810	53.02	20230314	4.80	N	010640	500	50 억		197493	N	N	21	N	00	N
50	20240112	120246	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5880	-130	5	-2.16	183684070	31393	161.40	6010	6060	5780	7810	4210	6010	5851.12	1.97	0	-1178	6263	6136	6033	5906	5803	6200	5970	50	1800	500	3840	10	1	10000000	588	16.85	1.91	12	0.31	349.00	3071.00	7840	20231101	-25.00	3810	20230314	54.33	6550	-10.23	20240102	5780	1.73	20240112	7840	-25.00	20231101	3810	54.33	20230314	4.80	N	010640	500	50 억		197493	N	N	21	N	00	N
51	20240112	110246	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5850	-160	5	-2.66	172594800	29502	151.68	6010	6060	5780	7810	4210	6010	5850.27	1.97	0	-760	6263	6136	6033	5906	5803	6200	5970	50	1800	500	3840	10	1	10000000	585	16.76	1.90	12	0.30	349.00	3071.00	7840	20231101	-25.38	3810	20230314	53.54	6550	-10.69	20240102	5780	1.21	20240112	7840	-25.38	20231101	3810	53.54	20230314	4.80	N	010640	500	50 억		197493	N	N	21	N	00	N
52	20240112	100247	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5830	-180	5	-3.00	137858690	23564	121.15	6010	6060	5780	7810	4210	6010	5850.39	1.97	0	-1417	6263	6136	6033	5906	5803	6200	5970	50	1800	500	3840	10	1	10000000	583	16.70	1.90	12	0.24	349.00	3071.00	7840	20231101	-25.64	3810	20230314	53.02	6550	-10.99	20240102	5780	0.87	20240112	7840	-25.64	20231101	3810	53.02	20230314	4.80	N	010640	500	50 억		197493	N	N	21	N	00	N
53	20240112	090246	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6010	0	3	0.00	528880	88	0.45	6010	6010	6010	7810	4210	6010	6010.00	1.97	0	-78	6263	6136	6033	5906	5803	6200	5970	50	1800	500	3840	10	1	10000000	601	17.22	1.96	12	0.00	349.00	3071.00	7840	20231101	-23.34	3810	20230314	57.74	6550	-8.24	20240102	5930	1.35	20240111	7840	-23.34	20231101	3810	57.74	20230314	4.80	N	010640	500	50 억		197493	N	N	21	N	00	N
54	20240111	160245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6010	-10	5	-0.17	117035240	19445	32.85	6000	6160	5930	7820	4220	6020	6018.79	1.97	0	580	6293	6156	6053	5916	5813	6105	5865	50	1800	500	3850	10	1	10000000	601	17.22	1.96	12	0.19	349.00	3071.00	7840	20231101	-23.34	3810	20230314	57.74	6550	-8.24	20240102	5930	1.35	20240111	7840	-23.34	20231101	3810	57.74	20230314	4.88	N	010640	500	50 억		196913	N	N	21	N	00	N
55	20240111	150247	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6030	10	2	0.17	110294640	18323	30.95	6000	6160	5930	7820	4220	6020	6019.46	1.97	0	896	6293	6156	6053	5916	5813	6105	5865	50	1800	500	3850	10	1	10000000	603	17.28	1.96	12	0.18	349.00	3071.00	7840	20231101	-23.09	3810	20230314	58.27	6550	-7.94	20240102	5930	1.69	20240111	7840	-23.09	20231101	3810	58.27	20230314	4.88	N	010640	500	50 억		196913	N	N	22	N	00	N
56	20240111	140246	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6030	10	2	0.17	84053300	13948	23.56	6000	6160	5930	7820	4220	6020	6026.19	1.97	0	519	6293	6156	6053	5916	5813	6105	5865	50	1800	500	3850	10	1	10000000	603	17.28	1.96	12	0.14	349.00	3071.00	7840	20231101	-23.09	3810	20230314	58.27	6550	-7.94	20240102	5930	1.69	20240111	7840	-23.09	20231101	3810	58.27	20230314	4.88	N	010640	500	50 억		196913	N	N	22	N	00	N
57	20240111	130245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6080	60	2	1.00	81435680	13517	22.83	6000	6160	5930	7820	4220	6020	6024.69	1.97	0	672	6293	6156	6053	5916	5813	6105	5865	50	1800	500	3850	10	1	10000000	608	17.42	1.98	12	0.14	349.00	3071.00	7840	20231101	-22.45	3810	20230314	59.58	6550	-7.18	20240102	5930	2.53	20240111	7840	-22.45	20231101	3810	59.58	20230314	4.88	N	010640	500	50 억		196913	N	N	22	N	00	N
58	20240111	120246	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6080	60	2	1.00	75526890	12541	21.19	6000	6160	5930	7820	4220	6020	6022.40	1.97	0	748	6293	6156	6053	5916	5813	6105	5865	50	1800	500	3850	10	1	10000000	608	17.42	1.98	12	0.13	349.00	3071.00	7840	20231101	-22.45	3810	20230314	59.58	6550	-7.18	20240102	5930	2.53	20240111	7840	-22.45	20231101	3810	59.58	20230314	4.88	N	010640	500	50 억		196913	N	N	22	N	00	N
59	20240111	110246	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6030	10	2	0.17	50670710	8447	14.27	6000	6040	5930	7820	4220	6020	5998.66	1.97	0	982	6293	6156	6053	5916	5813	6105	5865	50	1800	500	3850	10	1	10000000	603	17.28	1.96	12	0.08	349.00	3071.00	7840	20231101	-23.09	3810	20230314	58.27	6550	-7.94	20240102	5930	1.69	20240111	7840	-23.09	20231101	3810	58.27	20230314	4.88	N	010640	500	50 억		196913	N	N	22	N	00	N
60	20240111	100246	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6000	-20	5	-0.33	29989330	5000	8.45	6000	6040	5930	7820	4220	6020	5997.87	1.97	0	690	6293	6156	6053	5916	5813	6105	5865	50	1800	500	3850	10	1	10000000	600	17.19	1.95	12	0.05	349.00	3071.00	7840	20231101	-23.47	3810	20230314	57.48	6550	-8.40	20240102	5930	1.18	20240111	7840	-23.47	20231101	3810	57.48	20230314	4.88	N	010640	500	50 억		196913	N	N	22	N	00	N
61	20240111	090245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6000	-20	5	-0.33	6537090	1100	1.86	6000	6020	5930	7820	4220	6020	5942.81	1.97	0	-88	6293	6156	6053	5916	5813	6105	5865	50	1800	500	3850	10	1	10000000	600	17.19	1.95	12	0.01	349.00	3071.00	7840	20231101	-23.47	3810	20230314	57.48	6550	-8.40	20240102	5930	1.18	20240111	7840	-23.47	20231101	3810	57.48	20230314	4.88	N	010640	500	50 억		196913	N	N	22	N	00	N
62	20240110	160245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6020	-100	5	-1.63	356866280	59162	107.65	6190	6190	5950	7950	4290	6120	6032.06	1.97	0	1345	6446	6282	6196	6032	5946	6240	5990	50	1830	500	3910	10	1	10000000	602	17.25	1.96	12	0.59	349.00	3071.00	7840	20231101	-23.21	3810	20230314	58.01	6550	-8.09	20240102	5950	1.18	20240110	7840	-23.21	20231101	3810	58.01	20230314	4.93	N	010640	500	50 억		197259	N	N	22	N	00	N
63	20240110	150245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6010	-110	5	-1.80	350273700	58066	105.66	6190	6190	5950	7950	4290	6120	6032.34	1.97	0	1926	6446	6282	6196	6032	5946	6240	5990	50	1830	500	3910	10	1	10000000	601	17.22	1.96	12	0.58	349.00	3071.00	7840	20231101	-23.34	3810	20230314	57.74	6550	-8.24	20240102	5950	1.01	20240110	7840	-23.34	20231101	3810	57.74	20230314	4.93	N	010640	500	50 억		197259	N	N	27	N	00	N
64	20240110	140246	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6050	-70	5	-1.14	177428860	29191	53.12	6190	6190	6020	7950	4290	6120	6078.20	1.97	0	1134	6446	6282	6196	6032	5946	6240	5990	50	1830	500	3910	10	1	10000000	605	17.34	1.97	12	0.29	349.00	3071.00	7840	20231101	-22.83	3810	20230314	58.79	6550	-7.63	20240102	6020	0.50	20240110	7840	-22.83	20231101	3810	58.79	20230314	4.93	N	010640	500	50 억		197259	N	N	27	N	00	N
65	20240110	130245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6070	-50	5	-0.82	138015360	22681	41.27	6190	6190	6050	7950	4290	6120	6085.07	1.97	0	3489	6446	6282	6196	6032	5946	6240	5990	50	1830	500	3910	10	1	10000000	607	17.39	1.98	12	0.23	349.00	3071.00	7840	20231101	-22.58	3810	20230314	59.32	6550	-7.33	20240102	6050	0.33	20240110	7840	-22.58	20231101	3810	59.32	20230314	4.93	N	010640	500	50 억		197259	N	N	27	N	00	N
66	20240110	120245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6080	-40	5	-0.65	130528990	21448	39.03	6190	6190	6050	7950	4290	6120	6085.84	1.97	0	3903	6446	6282	6196	6032	5946	6240	5990	50	1830	500	3910	10	1	10000000	608	17.42	1.98	12	0.21	349.00	3071.00	7840	20231101	-22.45	3810	20230314	59.58	6550	-7.18	20240102	6050	0.50	20240110	7840	-22.45	20231101	3810	59.58	20230314	4.93	N	010640	500	50 억		197259	N	N	27	N	00	N
67	20240110	110245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6080	-40	5	-0.65	111871960	18371	33.43	6190	6190	6050	7950	4290	6120	6089.60	1.97	0	4605	6446	6282	6196	6032	5946	6240	5990	50	1830	500	3910	10	1	10000000	608	17.42	1.98	12	0.18	349.00	3071.00	7840	20231101	-22.45	3810	20230314	59.58	6550	-7.18	20240102	6050	0.50	20240110	7840	-22.45	20231101	3810	59.58	20230314	4.93	N	010640	500	50 억		197259	N	N	27	N	00	N
68	20240110	100245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6100	-20	5	-0.33	85958500	14109	25.67	6190	6190	6050	7950	4290	6120	6092.46	1.97	0	4750	6446	6282	6196	6032	5946	6240	5990	50	1830	500	3910	10	1	10000000	610	17.48	1.99	12	0.14	349.00	3071.00	7840	20231101	-22.19	3810	20230314	60.10	6550	-6.87	20240102	6050	0.83	20240110	7840	-22.19	20231101	3810	60.10	20230314	4.93	N	010640	500	50 억		197259	N	N	27	N	00	N
69	20240110	090245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6180	60	2	0.98	2232380	361	0.66	6190	6190	6130	7950	4290	6120	6183.88	1.97	0	-198	6446	6282	6196	6032	5946	6240	5990	50	1830	500	3910	10	1	10000000	618	17.71	2.01	12	0.00	349.00	3071.00	7840	20231101	-21.17	3810	20230314	62.20	6550	-5.65	20240102	6110	1.15	20240109	7840	-21.17	20231101	3810	62.20	20230314	4.93	N	010640	500	50 억		197259	N	N	27	N	00	N
70	20240109	160244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6120	-180	5	-2.86	339253680	54932	296.21	6360	6360	6110	8190	4410	6300	6175.88	2.00	0	-4160	6440	6370	6320	6250	6200	6360	6240	50	1890	500	4030	10	1	10000000	612	17.54	1.99	12	0.55	349.00	3071.00	7840	20231101	-21.94	3810	20230314	60.63	6550	-6.56	20240102	6110	0.16	20240109	7840	-21.94	20231101	3810	60.63	20230314	4.97	N	010640	500	50 억		200344	N	N	27	N	00	N
71	20240109	150245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6150	-150	5	-2.38	310528290	50242	270.92	6360	6360	6110	8190	4410	6300	6180.65	2.00	0	-3999	6440	6370	6320	6250	6200	6360	6240	50	1890	500	4030	10	1	10000000	615	17.62	2.00	12	0.50	349.00	3071.00	7840	20231101	-21.56	3810	20230314	61.42	6550	-6.11	20240102	6110	0.65	20240109	7840	-21.56	20231101	3810	61.42	20230314	4.97	N	010640	500	50 억		200344	N	N	40	N	00	N
72	20240109	140244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6160	-140	5	-2.22	302028210	48858	263.46	6360	6360	6110	8190	4410	6300	6181.76	2.00	0	-3729	6440	6370	6320	6250	6200	6360	6240	50	1890	500	4030	10	1	10000000	616	17.65	2.01	12	0.49	349.00	3071.00	7840	20231101	-21.43	3810	20230314	61.68	6550	-5.95	20240102	6110	0.82	20240109	7840	-21.43	20231101	3810	61.68	20230314	4.97	N	010640	500	50 억		200344	N	N	40	N	00	N
73	20240109	130244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6140	-160	5	-2.54	202543260	32620	175.90	6360	6360	6140	8190	4410	6300	6209.17	2.00	0	-3399	6440	6370	6320	6250	6200	6360	6240	50	1890	500	4030	10	1	10000000	614	17.59	2.00	12	0.33	349.00	3071.00	7840	20231101	-21.68	3810	20230314	61.15	6550	-6.26	20240102	6140	0.00	20240109	7840	-21.68	20231101	3810	61.15	20230314	4.97	N	010640	500	50 억		200344	N	N	40	N	00	N
74	20240109	120246	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6190	-110	5	-1.75	143695040	23088	124.50	6360	6360	6170	8190	4410	6300	6223.80	2.00	0	-856	6440	6370	6320	6250	6200	6360	6240	50	1890	500	4030	10	1	10000000	619	17.74	2.02	12	0.23	349.00	3071.00	7840	20231101	-21.05	3810	20230314	62.47	6550	-5.50	20240102	6170	0.32	20240109	7840	-21.05	20231101	3810	62.47	20230314	4.97	N	010640	500	50 억		200344	N	N	40	N	00	N
75	20240109	110244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6220	-80	5	-1.27	126609240	20330	109.63	6360	6360	6170	8190	4410	6300	6227.70	2.00	0	150	6440	6370	6320	6250	6200	6360	6240	50	1890	500	4030	10	1	10000000	622	17.82	2.03	12	0.20	349.00	3071.00	7840	20231101	-20.66	3810	20230314	63.25	6550	-5.04	20240102	6170	0.81	20240109	7840	-20.66	20231101	3810	63.25	20230314	4.97	N	010640	500	50 억		200344	N	N	40	N	00	N
76	20240109	100244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6230	-70	5	-1.11	93575770	15002	80.90	6360	6360	6200	8190	4410	6300	6237.55	2.00	0	737	6440	6370	6320	6250	6200	6360	6240	50	1890	500	4030	10	1	10000000	623	17.85	2.03	12	0.15	349.00	3071.00	7840	20231101	-20.54	3810	20230314	63.52	6550	-4.89	20240102	6200	0.48	20240109	7840	-20.54	20231101	3810	63.52	20230314	4.97	N	010640	500	50 억		200344	N	N	40	N	00	N
77	20240109	090244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6310	10	2	0.16	139870	22	0.12	6360	6360	6310	8190	4410	6300	6357.73	2.00	0	-3	6440	6370	6320	6250	6200	6360	6240	50	1890	500	4030	10	1	10000000	631	18.08	2.05	12	0.00	349.00	3071.00	7840	20231101	-19.52	3810	20230314	65.62	6550	-3.66	20240102	6230	1.28	20240102	7840	-19.52	20231101	3810	65.62	20230314	4.97	N	010640	500	50 억		200344	N	N	40	N	00	N
78	20240108	160244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6300	-90	5	-1.41	116743130	18494	146.85	6300	6390	6270	8300	4480	6390	6312.48	1.98	0	2230	6476	6432	6346	6302	6216	6455	6325	50	1910	500	4080	10	1	10000000	630	18.05	2.05	12	0.18	349.00	3071.00	7840	20231101	-19.64	3810	20230314	65.35	6550	-3.82	20240102	6230	1.12	20240102	7840	-19.64	20231101	3810	65.35	20230314	4.93	N	010640	500	50 억		198118	N	N	40	N	00	N
79	20240108	150245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6320	-70	5	-1.10	103492720	16392	130.16	6300	6390	6270	8300	4480	6390	6313.61	1.98	0	2221	6476	6432	6346	6302	6216	6455	6325	50	1910	500	4080	10	1	10000000	632	18.11	2.06	12	0.16	349.00	3071.00	7840	20231101	-19.39	3810	20230314	65.88	6550	-3.51	20240102	6230	1.44	20240102	7840	-19.39	20231101	3810	65.88	20230314	4.93	N	010640	500	50 억		198118	N	N	42	N	00	N
80	20240108	140244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6350	-40	5	-0.63	94912290	15036	119.39	6300	6390	6270	8300	4480	6390	6312.33	1.98	0	3266	6476	6432	6346	6302	6216	6455	6325	50	1910	500	4080	10	1	10000000	635	18.19	2.07	12	0.15	349.00	3071.00	7840	20231101	-19.01	3810	20230314	66.67	6550	-3.05	20240102	6230	1.93	20240102	7840	-19.01	20231101	3810	66.67	20230314	4.93	N	010640	500	50 억		198118	N	N	42	N	00	N
81	20240108	130243	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6350	-40	5	-0.63	75442920	11971	95.05	6300	6350	6270	8300	4480	6390	6302.13	1.98	0	3555	6476	6432	6346	6302	6216	6455	6325	50	1910	500	4080	10	1	10000000	635	18.19	2.07	12	0.12	349.00	3071.00	7840	20231101	-19.01	3810	20230314	66.67	6550	-3.05	20240102	6230	1.93	20240102	7840	-19.01	20231101	3810	66.67	20230314	4.93	N	010640	500	50 억		198118	N	N	42	N	00	N
82	20240108	120245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6300	-90	5	-1.41	69074580	10967	87.08	6300	6350	6270	8300	4480	6390	6298.39	1.98	0	3573	6476	6432	6346	6302	6216	6455	6325	50	1910	500	4080	10	1	10000000	630	18.05	2.05	12	0.11	349.00	3071.00	7840	20231101	-19.64	3810	20230314	65.35	6550	-3.82	20240102	6230	1.12	20240102	7840	-19.64	20231101	3810	65.35	20230314	4.93	N	010640	500	50 억		198118	N	N	42	N	00	N
83	20240108	110245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6320	-70	5	-1.10	62158040	9872	78.39	6300	6350	6270	8300	4480	6390	6296.39	1.98	0	2769	6476	6432	6346	6302	6216	6455	6325	50	1910	500	4080	10	1	10000000	632	18.11	2.06	12	0.10	349.00	3071.00	7840	20231101	-19.39	3810	20230314	65.88	6550	-3.51	20240102	6230	1.44	20240102	7840	-19.39	20231101	3810	65.88	20230314	4.93	N	010640	500	50 억		198118	N	N	42	N	00	N
84	20240108	100246	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6290	-100	5	-1.56	59518630	9454	75.07	6300	6350	6270	8300	4480	6390	6295.59	1.98	0	2728	6476	6432	6346	6302	6216	6455	6325	50	1910	500	4080	10	1	10000000	629	18.02	2.05	12	0.09	349.00	3071.00	7840	20231101	-19.77	3810	20230314	65.09	6550	-3.97	20240102	6230	0.96	20240102	7840	-19.77	20231101	3810	65.09	20230314	4.93	N	010640	500	50 억		198118	N	N	42	N	00	N
85	20240108	090244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6300	-90	5	-1.41	4888830	776	6.16	6300	6300	6280	8300	4480	6390	6299.92	1.98	0	37	6476	6432	6346	6302	6216	6455	6325	50	1910	500	4080	10	1	10000000	630	18.05	2.05	12	0.01	349.00	3071.00	7840	20231101	-19.64	3810	20230314	65.35	6550	-3.82	20240102	6230	1.12	20240102	7840	-19.64	20231101	3810	65.35	20230314	4.93	N	010640	500	50 억		198118	N	N	42	N	00	N
86	20240105	160244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6390	80	2	1.27	78905370	12542	29.21	6260	6390	6260	8200	4420	6310	6291.29	1.98	0	-1477	6550	6430	6330	6210	6110	6380	6160	50	1890	500	4030	10	1	10000000	639	18.31	2.08	12	0.13	349.00	3071.00	7840	20231101	-18.49	3810	20230314	67.72	6550	-2.44	20240102	6230	2.57	20240102	7840	-18.49	20231101	3810	67.72	20230314	4.93	N	010640	500	50 억		198484	N	N	42	N	00	N
87	20240105	150244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6330	20	2	0.32	49821520	7913	18.43	6260	6330	6260	8200	4420	6310	6296.16	1.98	0	-1108	6550	6430	6330	6210	6110	6380	6160	50	1890	500	4030	10	1	10000000	633	18.14	2.06	12	0.08	349.00	3071.00	7840	20231101	-19.26	3810	20230314	66.14	6550	-3.36	20240102	6230	1.61	20240102	7840	-19.26	20231101	3810	66.14	20230314	4.93	N	010640	500	50 억		198484	N	N	55	N	00	N
88	20240105	140244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6310	0	3	0.00	41835930	6642	15.47	6260	6330	6260	8200	4420	6310	6298.69	1.98	0	-948	6550	6430	6330	6210	6110	6380	6160	50	1890	500	4030	10	1	10000000	631	18.08	2.05	12	0.07	349.00	3071.00	7840	20231101	-19.52	3810	20230314	65.62	6550	-3.66	20240102	6230	1.28	20240102	7840	-19.52	20231101	3810	65.62	20230314	4.93	N	010640	500	50 억		198484	N	N	55	N	00	N
89	20240105	130244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6310	0	3	0.00	34662760	5505	12.82	6260	6330	6260	8200	4420	6310	6296.60	1.98	0	-680	6550	6430	6330	6210	6110	6380	6160	50	1890	500	4030	10	1	10000000	631	18.08	2.05	12	0.06	349.00	3071.00	7840	20231101	-19.52	3810	20230314	65.62	6550	-3.66	20240102	6230	1.28	20240102	7840	-19.52	20231101	3810	65.62	20230314	4.93	N	010640	500	50 억		198484	N	N	55	N	00	N
90	20240105	120244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6310	0	3	0.00	29334700	4660	10.85	6260	6330	6260	8200	4420	6310	6295.00	1.98	0	-680	6550	6430	6330	6210	6110	6380	6160	50	1890	500	4030	10	1	10000000	631	18.08	2.05	12	0.05	349.00	3071.00	7840	20231101	-19.52	3810	20230314	65.62	6550	-3.66	20240102	6230	1.28	20240102	7840	-19.52	20231101	3810	65.62	20230314	4.93	N	010640	500	50 억		198484	N	N	55	N	00	N
91	20240105	110243	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6300	-10	5	-0.16	22962630	3646	8.49	6260	6330	6260	8200	4420	6310	6298.03	1.98	0	-577	6550	6430	6330	6210	6110	6380	6160	50	1890	500	4030	10	1	10000000	630	18.05	2.05	12	0.04	349.00	3071.00	7840	20231101	-19.64	3810	20230314	65.35	6550	-3.82	20240102	6230	1.12	20240102	7840	-19.64	20231101	3810	65.35	20230314	4.93	N	010640	500	50 억		198484	N	N	55	N	00	N
92	20240105	100244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6270	-40	5	-0.63	21531460	3419	7.96	6260	6330	6260	8200	4420	6310	6297.59	1.98	0	-561	6550	6430	6330	6210	6110	6380	6160	50	1890	500	4030	10	1	10000000	627	17.97	2.04	12	0.03	349.00	3071.00	7840	20231101	-20.03	3810	20230314	64.57	6550	-4.27	20240102	6230	0.64	20240102	7840	-20.03	20231101	3810	64.57	20230314	4.93	N	010640	500	50 억		198484	N	N	55	N	00	N
93	20240105	090244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6320	10	2	0.16	2841820	452	1.05	6260	6320	6260	8200	4420	6310	6287.21	1.98	0	-69	6550	6430	6330	6210	6110	6380	6160	50	1890	500	4030	10	1	10000000	632	18.11	2.06	12	0.00	349.00	3071.00	7840	20231101	-19.39	3810	20230314	65.88	6550	-3.51	20240102	6230	1.44	20240102	7840	-19.39	20231101	3810	65.88	20230314	4.93	N	010640	500	50 억		198484	N	N	55	N	00	N
94	20240104	160242	57	100.00	KOSPI		화학	N	N	N	N		N	6310	-130	5	-2.02	269878380	42935	146.49	6450	6450	6230	8370	4510	6440	6285.74	2.07	0	-8705	6626	6532	6456	6362	6286	6495	6325	50	1930	500	4120	10	1	10000000	631	18.08	2.05	12	0.43	349.00	3071.00	7840	20231101	-19.52	3810	20230314	65.62	6550	-3.66	20240102	6230	1.28	20240104	7840	-19.52	20231101	3810	65.62	20230314	4.93	N	010640	500	50 억		206792	N	N	55	N	00	N
95	20240104	150244	57	100.00	KOSPI		화학	N	N	N	N		N	6320	-120	5	-1.86	252216360	40135	136.93	6450	6450	6230	8370	4510	6440	6284.20	2.07	0	-8350	6626	6532	6456	6362	6286	6495	6325	50	1930	500	4120	10	1	10000000	632	18.11	2.06	12	0.40	349.00	3071.00	7840	20231101	-19.39	3810	20230314	65.88	6550	-3.51	20240102	6230	1.44	20240104	7840	-19.39	20231101	3810	65.88	20230314	4.93	N	010640	500	50 억		206792	N	N	65	N	00	N
96	20240104	140243	57	100.00	KOSPI		화학	N	N	N	N		N	6300	-140	5	-2.17	242314080	38562	131.57	6450	6450	6230	8370	4510	6440	6283.75	2.07	0	-7077	6626	6532	6456	6362	6286	6495	6325	50	1930	500	4120	10	1	10000000	630	18.05	2.05	12	0.39	349.00	3071.00	7840	20231101	-19.64	3810	20230314	65.35	6550	-3.82	20240102	6230	1.12	20240104	7840	-19.64	20231101	3810	65.35	20230314	4.93	N	010640	500	50 억		206792	N	N	65	N	00	N
97	20240104	130244	57	100.00	KOSPI		화학	N	N	N	N		N	6290	-150	5	-2.33	232030560	36925	125.98	6450	6450	6230	8370	4510	6440	6283.83	2.07	0	-7348	6626	6532	6456	6362	6286	6495	6325	50	1930	500	4120	10	1	10000000	629	18.02	2.05	12	0.37	349.00	3071.00	7840	20231101	-19.77	3810	20230314	65.09	6550	-3.97	20240102	6230	0.96	20240104	7840	-19.77	20231101	3810	65.09	20230314	4.93	N	010640	500	50 억		206792	N	N	65	N	00	N
98	20240104	120243	57	100.00	KOSPI		화학	N	N	N	N		N	6250	-190	5	-2.95	222050750	35342	120.58	6450	6450	6230	8370	4510	6440	6282.91	2.07	0	-6720	6626	6532	6456	6362	6286	6495	6325	50	1930	500	4120	10	1	10000000	625	17.91	2.04	12	0.35	349.00	3071.00	7840	20231101	-20.28	3810	20230314	64.04	6550	-4.58	20240102	6230	0.32	20240104	7840	-20.28	20231101	3810	64.04	20230314	4.93	N	010640	500	50 억		206792	N	N	65	N	00	N
99	20240104	110242	57	100.00	KOSPI		화학	N	N	N	N		N	6240	-200	5	-3.11	157678340	25042	85.44	6450	6450	6230	8370	4510	6440	6296.56	2.07	0	-6892	6626	6532	6456	6362	6286	6495	6325	50	1930	500	4120	10	1	10000000	624	17.88	2.03	12	0.25	349.00	3071.00	7840	20231101	-20.41	3810	20230314	63.78	6550	-4.73	20240102	6230	0.16	20240104	7840	-20.41	20231101	3810	63.78	20230314	4.93	N	010640	500	50 억		206792	N	N	65	N	00	N
100	20240104	100242	57	100.00	KOSPI		화학	N	N	N	N		N	6400	-40	5	-0.62	24304270	3808	12.99	6450	6450	6350	8370	4510	6440	6382.42	2.07	0	-2325	6626	6532	6456	6362	6286	6495	6325	50	1930	500	4120	10	1	10000000	640	18.34	2.08	12	0.04	349.00	3071.00	7840	20231101	-18.37	3810	20230314	67.98	6550	-2.29	20240102	6230	2.73	20240102	7840	-18.37	20231101	3810	67.98	20230314	4.93	N	010640	500	50 억		206792	N	N	65	N	00	N
101	20240104	090243	57	100.00	KOSPI		화학	N	N	N	N		N	6420	-20	5	-0.31	424580	66	0.23	6450	6450	6420	8370	4510	6440	6433.03	2.07	0	-57	6626	6532	6456	6362	6286	6495	6325	50	1930	500	4120	10	1	10000000	642	18.40	2.09	12	0.00	349.00	3071.00	7840	20231101	-18.11	3810	20230314	68.50	6550	-1.98	20240102	6230	3.05	20240102	7840	-18.11	20231101	3810	68.50	20230314	4.93	N	010640	500	50 억		206792	N	N	65	N	00	N
102	20240103	160242	57	100.00	KOSPI		화학	N	N	N	N		N	6440	-60	5	-0.92	188236500	29302	51.61	6500	6550	6380	8450	4550	6500	6424.02	1.99	0	5588	6746	6622	6426	6302	6106	6685	6365	50	1950	500	4160	10	1	10000000	644	18.45	2.10	12	0.29	349.00	3071.00	7840	20231101	-17.86	3810	20230314	69.03	6550	0.00	20240102	6230	3.37	20240102	7840	-17.86	20231101	3810	69.03	20230314	4.94	N	010640	500	50 억		198976	N	N	65	N	00	N
103	20240103	150242	57	100.00	KOSPI		화학	N	N	N	N		N	6430	-70	5	-1.08	186581530	29045	51.16	6500	6550	6380	8450	4550	6500	6423.88	1.99	0	5658	6746	6622	6426	6302	6106	6685	6365	50	1950	500	4160	10	1	10000000	643	18.42	2.09	12	0.29	349.00	3071.00	7840	20231101	-17.98	3810	20230314	68.77	6550	0.00	20240102	6230	3.21	20240102	7840	-17.98	20231101	3810	68.77	20230314	4.94	N	010640	500	50 억		198976	N	N	1	N	00	N
104	20240103	140240	57	100.00	KOSPI		화학	N	N	N	N		N	6410	-90	5	-1.38	120014080	18652	32.85	6500	6550	6410	8450	4550	6500	6434.38	1.99	0	4518	6746	6622	6426	6302	6106	6685	6365	50	1950	500	4160	10	1	10000000	641	18.37	2.09	12	0.19	349.00	3071.00	7840	20231101	-18.24	3810	20230314	68.24	6550	0.00	20240102	6230	2.89	20240102	7840	-18.24	20231101	3810	68.24	20230314	4.94	N	010640	500	50 억		198976	N	N	1	N	00	N
105	20240103	130242	57	100.00	KOSPI		화학	N	N	N	N		N	6430	-70	5	-1.08	79142230	12286	21.64	6500	6550	6430	8450	4550	6500	6441.66	1.99	0	4317	6746	6622	6426	6302	6106	6685	6365	50	1950	500	4160	10	1	10000000	643	18.42	2.09	12	0.12	349.00	3071.00	7840	20231101	-17.98	3810	20230314	68.77	6550	0.00	20240102	6230	3.21	20240102	7840	-17.98	20231101	3810	68.77	20230314	4.94	N	010640	500	50 억		198976	N	N	1	N	00	N
106	20240103	120244	57	100.00	KOSPI		화학	N	N	N	N		N	6430	-70	5	-1.08	68824990	10682	18.81	6500	6550	6430	8450	4550	6500	6443.08	1.99	0	5347	6746	6622	6426	6302	6106	6685	6365	50	1950	500	4160	10	1	10000000	643	18.42	2.09	12	0.11	349.00	3071.00	7840	20231101	-17.98	3810	20230314	68.77	6550	0.00	20240102	6230	3.21	20240102	7840	-17.98	20231101	3810	68.77	20230314	4.94	N	010640	500	50 억		198976	N	N	1	N	00	N
107	20240103	110242	57	100.00	KOSPI		화학	N	N	N	N		N	6490	-10	5	-0.15	59870110	9290	16.36	6500	6550	6430	8450	4550	6500	6444.58	1.99	0	5346	6746	6622	6426	6302	6106	6685	6365	50	1950	500	4160	10	1	10000000	649	18.60	2.11	12	0.09	349.00	3071.00	7840	20231101	-17.22	3810	20230314	70.34	6550	0.00	20240102	6230	4.17	20240102	7840	-17.22	20231101	3810	70.34	20230314	4.94	N	010640	500	50 억		198976	N	N	1	N	00	N
108	20240103	100241	57	100.00	KOSPI		화학	N	N	N	N		N	6520	20	2	0.31	54489220	8457	14.90	6500	6550	6430	8450	4550	6500	6443.09	1.99	0	5876	6746	6622	6426	6302	6106	6685	6365	50	1950	500	4160	10	1	10000000	652	18.68	2.12	12	0.08	349.00	3071.00	7840	20231101	-16.84	3810	20230314	71.13	6550	0.00	20240102	6230	4.65	20240102	7840	-16.84	20231101	3810	71.13	20230314	4.94	N	010640	500	50 억		198976	N	N	1	N	00	N
109	20240103	090242	57	100.00	KOSPI		화학	N	N	N	N		N	6470	-30	5	-0.46	2021700	312	0.55	6500	6500	6470	8450	4550	6500	6479.81	1.99	0	207	6746	6622	6426	6302	6106	6685	6365	50	1950	500	4160	10	1	10000000	647	18.54	2.11	12	0.00	349.00	3071.00	7840	20231101	-17.47	3810	20230314	69.82	6550	-1.22	20240102	6230	3.85	20240102	7840	-17.47	20231101	3810	69.82	20230314	4.94	N	010640	500	50 억		198976	N	N	1	N	00	N
110	20240102	160241	57	100.00	KOSPI		화학	N	N	N	N		N	6500	60	2	0.93	360254860	56775	129.78	6490	6550	6230	8370	4510	6440	6345.24	1.83	0	17426	6793	6616	6523	6346	6253	6570	6300	50	1930	500	4120	10	1	10000000	650	18.62	2.12	12	0.57	349.00	3071.00	7840	20231101	-17.09	3810	20230314	70.60	6550	-0.76	20240102	6230	4.33	20240102	7840	-17.09	20231101	3810	70.60	20230314	4.93	N	010640	500	50 억		183142	N	N	1	N	00	N
111	20240102	150241	57	100.00	KOSPI		화학	N	N	N	N		N	6540	100	2	1.55	350648860	55305	126.42	6490	6540	6230	8370	4510	6440	6340.27	1.83	0	18256	6793	6616	6523	6346	6253	6570	6300	50	1930	500	4120	10	1	10000000	654	18.74	2.13	12	0.55	349.00	3071.00	7840	20231101	-16.58	3810	20230314	71.65	6540	0.00	20240102	6230	4.98	20240102	7840	-16.58	20231101	3810	71.65	20230314	4.93	N	010640	500	50 억		183142	N	N	2	N	00	N
112	20240102	140242	57	100.00	KOSPI		화학	N	N	N	N		N	6440	0	3	0.00	303512950	48009	109.74	6490	6490	6230	8370	4510	6440	6322.00	1.83	0	17103	6793	6616	6523	6346	6253	6570	6300	50	1930	500	4120	10	1	10000000	644	18.45	2.10	12	0.48	349.00	3071.00	7840	20231101	-17.86	3810	20230314	69.03	6490	-0.77	20240102	6230	3.37	20240102	7840	-17.86	20231101	3810	69.03	20230314	4.93	N	010640	500	50 억		183142	N	N	2	N	00	N
113	20240102	130241	57	100.00	KOSPI		화학	N	N	N	N		N	6370	-70	5	-1.09	284215910	45001	102.86	6490	6490	6230	8370	4510	6440	6315.77	1.83	0	17014	6793	6616	6523	6346	6253	6570	6300	50	1930	500	4120	10	1	10000000	637	18.25	2.07	12	0.45	349.00	3071.00	7840	20231101	-18.75	3810	20230314	67.19	6490	-1.85	20240102	6230	2.25	20240102	7840	-18.75	20231101	3810	67.19	20230314	4.93	N	010640	500	50 억		183142	N	N	2	N	00	N
114	20240102	120241	57	100.00	KOSPI		화학	N	N	N	N		N	6360	-80	5	-1.24	279158840	44205	101.04	6490	6490	6230	8370	4510	6440	6315.10	1.83	0	17022	6793	6616	6523	6346	6253	6570	6300	50	1930	500	4120	10	1	10000000	636	18.22	2.07	12	0.44	349.00	3071.00	7840	20231101	-18.88	3810	20230314	66.93	6490	-2.00	20240102	6230	2.09	20240102	7840	-18.88	20231101	3810	66.93	20230314	4.93	N	010640	500	50 억		183142	N	N	2	N	00	N
115	20240102	110242	57	100.00	KOSPI		화학	N	N	N	N		N	6330	-110	5	-1.71	252417250	39973	91.37	6490	6490	6230	8370	4510	6440	6314.69	1.83	0	16540	6793	6616	6523	6346	6253	6570	6300	50	1930	500	4120	10	1	10000000	633	18.14	2.06	12	0.40	349.00	3071.00	7840	20231101	-19.26	3810	20230314	66.14	6490	-2.47	20240102	6230	1.61	20240102	7840	-19.26	20231101	3810	66.14	20230314	4.93	N	010640	500	50 억		183142	N	N	2	N	00	N
116	20240102	100238	57	100.00	KOSPI		화학	N	N	N	N		N	6420	-20	5	-0.31	2345920	364	0.83	6490	6490	6420	8370	4510	6440	6444.84	1.83	0	-314	6793	6616	6523	6346	6253	6570	6300	50	1930	500	4120	10	1	10000000	642	18.40	2.09	12	0.00	349.00	3071.00	7840	20231101	-18.11	3810	20230314	68.50	6490	-1.08	20240102	6420	0.00	20240102	7840	-18.11	20231101	3810	68.50	20230314	4.93	N	010640	500	50 억		183142	N	N	2	N	00	N
117	20240102	090236	57	100.00	KOSPI		화학	N	N	N	N		N	6440	0	3	0.00	0	0	0.00	0	0	0	8370	4510	6440	0.00	1.83	0	0	6793	6616	6523	6346	6253	6570	6300	50	1930	500	4120	10	1	10000000	644	18.45	2.10	12	0.00	349.00	3071.00	7840	20231101	-17.86	3810	20230314	69.03	0	0.00	0	0	0.00	0	7840	-17.86	20231101	3810	69.03	20230314	4.93	N	010640	500	50 억		183142	N	N	2	N	00	N