KissMeData/093370/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	160741	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4970	45	2	0.91	631780545	127600	46.45	4960	5010	4870	6400	3450	4925	4951.25	7.99	0	9152	5131	5027	4976	4872	4821	5002	4847	536	1475	500	3440	5	1	107255330	5331	-8.89	1.53	12	0.12	-559.00	3239.00	10391	20240117	-52.17	4585	20241115	8.40	5300	-6.23	20250107	4805	3.43	20250102	10210	-51.32	20240124	4585	8.40	20241115	1.22	N	093370	500	536 억		8573333	N	N	1472	N	00	N
3	20250124	150741	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4970	45	2	0.91	583807700	117940	42.93	4960	5010	4870	6400	3450	4925	4950.04	7.99	0	9359	5131	5027	4976	4872	4821	5002	4847	536	1475	500	3440	5	1	107255330	5331	-8.89	1.53	12	0.11	-559.00	3239.00	10391	20240117	-52.17	4585	20241115	8.40	5300	-6.23	20250107	4805	3.43	20250102	10210	-51.32	20240124	4585	8.40	20241115	1.22	N	093370	500	536 억		8573333	N	N	850	N	00	N
4	20250124	140740	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4955	30	2	0.61	536481995	108414	39.46	4960	5010	4870	6400	3450	4925	4948.46	7.99	0	10300	5131	5027	4976	4872	4821	5002	4847	536	1475	500	3440	5	1	107255330	5315	-8.86	1.53	12	0.10	-559.00	3239.00	10391	20240117	-52.31	4585	20241115	8.07	5300	-6.51	20250107	4805	3.12	20250102	10210	-51.47	20240124	4585	8.07	20241115	1.22	N	093370	500	536 억		8573333	N	N	850	N	00	N
5	20250124	130741	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4990	65	2	1.32	451984275	91394	33.27	4960	5010	4870	6400	3450	4925	4945.45	7.99	0	3382	5131	5027	4976	4872	4821	5002	4847	536	1475	500	3440	5	1	107255330	5352	-8.93	1.54	12	0.09	-559.00	3239.00	10391	20240117	-51.98	4585	20241115	8.83	5300	-5.85	20250107	4805	3.85	20250102	10210	-51.13	20240124	4585	8.83	20241115	1.22	N	093370	500	536 억		8573333	N	N	850	N	00	N
6	20250124	120739	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4985	60	2	1.22	377508940	76472	27.84	4960	4990	4870	6400	3450	4925	4936.56	7.99	0	-630	5131	5027	4976	4872	4821	5002	4847	536	1475	500	3440	5	1	107255330	5347	-8.92	1.54	12	0.07	-559.00	3239.00	10391	20240117	-52.03	4585	20241115	8.72	5300	-5.94	20250107	4805	3.75	20250102	10210	-51.18	20240124	4585	8.72	20241115	1.22	N	093370	500	536 억		8573333	N	N	850	N	00	N
7	20250124	110740	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4945	20	2	0.41	286068795	58081	21.14	4960	4990	4870	6400	3450	4925	4925.34	7.99	0	-12427	5131	5027	4976	4872	4821	5002	4847	536	1475	500	3440	5	1	107255330	5304	-8.85	1.53	12	0.05	-559.00	3239.00	10391	20240117	-52.41	4585	20241115	7.85	5300	-6.70	20250107	4805	2.91	20250102	10210	-51.57	20240124	4585	7.85	20241115	1.22	N	093370	500	536 억		8573333	N	N	850	N	00	N
8	20250124	100738	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4940	15	2	0.30	227905135	46301	16.85	4960	4990	4870	6400	3450	4925	4922.25	7.99	0	-14723	5131	5027	4976	4872	4821	5002	4847	536	1475	500	3440	5	1	107255330	5298	-8.84	1.53	12	0.04	-559.00	3239.00	10391	20240117	-52.46	4585	20241115	7.74	5300	-6.79	20250107	4805	2.81	20250102	10210	-51.62	20240124	4585	7.74	20241115	1.22	N	093370	500	536 억		8573333	N	N	850	N	00	N
9	20250124	090741	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4890	-35	5	-0.71	88828610	18052	6.57	4960	4990	4885	6400	3450	4925	4920.71	7.99	0	-9455	5131	5027	4976	4872	4821	5002	4847	536	1475	500	3440	5	1	107255330	5245	-8.75	1.51	12	0.02	-559.00	3239.00	10391	20240117	-52.94	4585	20241115	6.65	5300	-7.74	20250107	4805	1.77	20250102	10210	-52.11	20240124	4585	6.65	20241115	1.22	N	093370	500	536 억		8573333	N	N	850	N	00	N
10	20250123	160738	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4925	-105	5	-2.09	1352612570	272889	137.17	5080	5080	4925	6530	3530	5030	4956.64	8.01	0	-29943	5183	5106	5043	4966	4903	5145	5005	536	1500	500	3520	5	1	107255330	5282	-8.81	1.52	12	0.25	-559.00	3239.00	10391	20240116	-52.60	4585	20241115	7.42	5300	-7.08	20250107	4805	2.50	20250102	10210	-51.76	20240124	4585	7.42	20241115	1.21	N	093370	500	536 억		8595010	N	N	850	N	00	N
11	20250123	150737	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4940	-90	5	-1.79	1280688920	258298	129.83	5080	5080	4925	6530	3530	5030	4958.18	8.01	0	-26470	5183	5106	5043	4966	4903	5145	5005	536	1500	500	3520	5	1	107255330	5298	-8.84	1.53	12	0.24	-559.00	3239.00	10391	20240116	-52.46	4585	20241115	7.74	5300	-6.79	20250107	4805	2.81	20250102	10210	-51.62	20240124	4585	7.74	20241115	1.21	N	093370	500	536 억		8595010	N	N	780	N	00	N
12	20250123	140737	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4965	-65	5	-1.29	1135163845	228878	115.04	5080	5080	4925	6530	3530	5030	4959.69	8.01	0	-14546	5183	5106	5043	4966	4903	5145	5005	536	1500	500	3520	5	1	107255330	5325	-8.88	1.53	12	0.21	-559.00	3239.00	10391	20240116	-52.22	4585	20241115	8.29	5300	-6.32	20250107	4805	3.33	20250102	10210	-51.37	20240124	4585	8.29	20241115	1.21	N	093370	500	536 억		8595010	N	N	780	N	00	N
13	20250123	130735	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4970	-60	5	-1.19	1075134520	216789	108.97	5080	5080	4925	6530	3530	5030	4959.36	8.01	0	-17344	5183	5106	5043	4966	4903	5145	5005	536	1500	500	3520	5	1	107255330	5331	-8.89	1.53	12	0.20	-559.00	3239.00	10391	20240116	-52.17	4585	20241115	8.40	5300	-6.23	20250107	4805	3.43	20250102	10210	-51.32	20240124	4585	8.40	20241115	1.21	N	093370	500	536 억		8595010	N	N	780	N	00	N
14	20250123	120737	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4950	-80	5	-1.59	782767300	157815	79.33	5080	5080	4925	6530	3530	5030	4960.03	8.01	0	-40271	5183	5106	5043	4966	4903	5145	5005	536	1500	500	3520	5	1	107255330	5309	-8.86	1.53	12	0.15	-559.00	3239.00	10391	20240116	-52.36	4585	20241115	7.96	5300	-6.60	20250107	4805	3.02	20250102	10210	-51.52	20240124	4585	7.96	20241115	1.21	N	093370	500	536 억		8595010	N	N	780	N	00	N
15	20250123	110728	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4990	-40	5	-0.80	603652175	121722	61.18	5080	5080	4925	6530	3530	5030	4959.27	8.01	0	-42365	5183	5106	5043	4966	4903	5145	5005	536	1500	500	3520	5	1	107255330	5352	-8.93	1.54	12	0.11	-559.00	3239.00	10391	20240116	-51.98	4585	20241115	8.83	5300	-5.85	20250107	4805	3.85	20250102	10210	-51.13	20240124	4585	8.83	20241115	1.21	N	093370	500	536 억		8595010	N	N	780	N	00	N
16	20250123	100736	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4980	-50	5	-0.99	505917935	102116	51.33	5080	5080	4925	6530	3530	5030	4954.35	8.01	0	-51508	5183	5106	5043	4966	4903	5145	5005	536	1500	500	3520	5	1	107255330	5341	-8.91	1.54	12	0.10	-559.00	3239.00	10391	20240116	-52.07	4585	20241115	8.62	5300	-6.04	20250107	4805	3.64	20250102	10210	-51.22	20240124	4585	8.62	20241115	1.21	N	093370	500	536 억		8595010	N	N	780	N	00	N
17	20250123	090736	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4965	-65	5	-1.29	136295840	27340	13.74	5080	5080	4935	6530	3530	5030	4985.22	8.01	0	-19511	5183	5106	5043	4966	4903	5145	5005	536	1500	500	3520	5	1	107255330	5325	-8.88	1.53	12	0.03	-559.00	3239.00	10391	20240116	-52.22	4585	20241115	8.29	5300	-6.32	20250107	4805	3.33	20250102	10210	-51.37	20240124	4585	8.29	20241115	1.21	N	093370	500	536 억		8595010	N	N	780	N	00	N
18	20250122	160730	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5030	50	2	1.00	1004620805	198674	83.70	5000	5120	4980	6470	3490	4980	5056.69	7.94	0	83212	5240	5110	5020	4890	4800	5065	4845	536	1490	500	3480	10	1	107255330	5395	-9.00	1.55	12	0.19	-559.00	3239.00	10625	20240115	-52.66	4585	20241115	9.71	5300	-5.09	20250107	4805	4.68	20250102	10350	-51.40	20240122	4585	9.71	20241115	1.22	N	093370	500	536 억		8514762	N	N	780	N	00	N
19	20250122	150732	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5040	60	2	1.20	958448065	189500	79.84	5000	5120	4980	6470	3490	4980	5057.77	7.94	0	82269	5240	5110	5020	4890	4800	5065	4845	536	1490	500	3480	10	1	107255330	5406	-9.02	1.56	12	0.18	-559.00	3239.00	10625	20240115	-52.56	4585	20241115	9.92	5300	-4.91	20250107	4805	4.89	20250102	10350	-51.30	20240122	4585	9.92	20241115	1.22	N	093370	500	536 억		8514762	N	N	324	N	00	N
20	20250122	140730	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5050	70	2	1.41	891568175	176235	74.25	5000	5120	4980	6470	3490	4980	5058.97	7.94	0	77521	5240	5110	5020	4890	4800	5065	4845	536	1490	500	3480	10	1	107255330	5416	-9.03	1.56	12	0.16	-559.00	3239.00	10625	20240115	-52.47	4585	20241115	10.14	5300	-4.72	20250107	4805	5.10	20250102	10350	-51.21	20240122	4585	10.14	20241115	1.22	N	093370	500	536 억		8514762	N	N	324	N	00	N
21	20250122	130732	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5050	70	2	1.41	833720355	164785	69.42	5000	5120	4980	6470	3490	4980	5059.44	7.94	0	73689	5240	5110	5020	4890	4800	5065	4845	536	1490	500	3480	10	1	107255330	5416	-9.03	1.56	12	0.15	-559.00	3239.00	10625	20240115	-52.47	4585	20241115	10.14	5300	-4.72	20250107	4805	5.10	20250102	10350	-51.21	20240122	4585	10.14	20241115	1.22	N	093370	500	536 억		8514762	N	N	324	N	00	N
22	20250122	120729	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5060	80	2	1.61	784159035	154963	65.29	5000	5120	4980	6470	3490	4980	5060.30	7.94	0	70184	5240	5110	5020	4890	4800	5065	4845	536	1490	500	3480	10	1	107255330	5427	-9.05	1.56	12	0.14	-559.00	3239.00	10625	20240115	-52.38	4585	20241115	10.36	5300	-4.53	20250107	4805	5.31	20250102	10350	-51.11	20240122	4585	10.36	20241115	1.22	N	093370	500	536 억		8514762	N	N	324	N	00	N
23	20250122	110731	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5070	90	2	1.81	738437345	145924	61.48	5000	5120	4980	6470	3490	4980	5060.42	7.94	0	66272	5240	5110	5020	4890	4800	5065	4845	536	1490	500	3480	10	1	107255330	5438	-9.07	1.57	12	0.14	-559.00	3239.00	10625	20240115	-52.28	4585	20241115	10.58	5300	-4.34	20250107	4805	5.52	20250102	10350	-51.01	20240122	4585	10.58	20241115	1.22	N	093370	500	536 억		8514762	N	N	324	N	00	N
24	20250122	100731	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5090	110	2	2.21	518910765	102867	43.34	5000	5100	4980	6470	3490	4980	5044.48	7.94	0	42481	5240	5110	5020	4890	4800	5065	4845	536	1490	500	3480	10	1	107255330	5459	-9.11	1.57	12	0.10	-559.00	3239.00	10625	20240115	-52.09	4585	20241115	11.01	5300	-3.96	20250107	4805	5.93	20250102	10350	-50.82	20240122	4585	11.01	20241115	1.22	N	093370	500	536 억		8514762	N	N	324	N	00	N
25	20250122	090732	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5000	20	2	0.40	53290840	10630	4.48	5000	5070	4985	6470	3490	4980	5013.25	7.94	0	867	5240	5110	5020	4890	4800	5065	4845	536	1490	500	3480	10	1	107255330	5363	-8.94	1.54	12	0.01	-559.00	3239.00	10625	20240115	-52.94	4585	20241115	9.05	5300	-5.66	20250107	4805	4.06	20250102	10350	-51.69	20240122	4585	9.05	20241115	1.22	N	093370	500	536 억		8514762	N	N	324	N	00	N
26	20250121	160727	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4980	-130	5	-2.54	1181900895	236483	118.29	5140	5150	4930	6640	3580	5110	4997.83	8.03	0	-100317	5250	5180	5100	5030	4950	5215	5065	536	1530	500	3570	5	1	107255330	5341	-8.91	1.54	12	0.22	-559.00	3239.00	10821	20240112	-53.98	4585	20241115	8.62	5300	-6.04	20250107	4805	3.64	20250102	10350	-51.88	20240122	4585	8.62	20241115	1.21	N	093370	500	536 억		8613512	N	N	324	N	00	N
27	20250121	150728	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4995	-115	5	-2.25	1113523265	222771	111.43	5140	5150	4930	6640	3580	5110	4998.51	8.03	0	-97819	5250	5180	5100	5030	4950	5215	5065	536	1530	500	3570	5	1	107255330	5357	-8.94	1.54	12	0.21	-559.00	3239.00	10821	20240112	-53.84	4585	20241115	8.94	5300	-5.75	20250107	4805	3.95	20250102	10350	-51.74	20240122	4585	8.94	20241115	1.21	N	093370	500	536 억		8613512	N	N	147	N	00	N
28	20250121	140729	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5000	-110	5	-2.15	1061922615	212442	106.26	5140	5150	4930	6640	3580	5110	4998.65	8.03	0	-96192	5250	5180	5100	5030	4950	5215	5065	536	1530	500	3570	10	1	107255330	5363	-8.94	1.54	12	0.20	-559.00	3239.00	10821	20240112	-53.79	4585	20241115	9.05	5300	-5.66	20250107	4805	4.06	20250102	10350	-51.69	20240122	4585	9.05	20241115	1.21	N	093370	500	536 억		8613512	N	N	147	N	00	N
29	20250121	130728	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4995	-115	5	-2.25	1029504245	205956	103.02	5140	5150	4930	6640	3580	5110	4998.66	8.03	0	-96830	5250	5180	5100	5030	4950	5215	5065	536	1530	500	3570	5	1	107255330	5357	-8.94	1.54	12	0.19	-559.00	3239.00	10821	20240112	-53.84	4585	20241115	8.94	5300	-5.75	20250107	4805	3.95	20250102	10350	-51.74	20240122	4585	8.94	20241115	1.21	N	093370	500	536 억		8613512	N	N	147	N	00	N
30	20250121	120719	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4980	-130	5	-2.54	960737695	192184	96.13	5140	5150	4930	6640	3580	5110	4999.05	8.03	0	-99337	5250	5180	5100	5030	4950	5215	5065	536	1530	500	3570	5	1	107255330	5341	-8.91	1.54	12	0.18	-559.00	3239.00	10821	20240112	-53.98	4585	20241115	8.62	5300	-6.04	20250107	4805	3.64	20250102	10350	-51.88	20240122	4585	8.62	20241115	1.21	N	093370	500	536 억		8613512	N	N	147	N	00	N
31	20250121	110651	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4960	-150	5	-2.94	856860725	171229	85.65	5140	5150	4930	6640	3580	5110	5004.18	8.03	0	-98108	5250	5180	5100	5030	4950	5215	5065	536	1530	500	3570	5	1	107255330	5320	-8.87	1.53	12	0.16	-559.00	3239.00	10821	20240112	-54.16	4585	20241115	8.18	5300	-6.42	20250107	4805	3.23	20250102	10350	-52.08	20240122	4585	8.18	20241115	1.21	N	093370	500	536 억		8613512	N	N	147	N	00	N
32	20250121	100647	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4980	-130	5	-2.54	564519585	112189	56.12	5140	5150	4970	6640	3580	5110	5031.86	8.03	0	-62877	5250	5180	5100	5030	4950	5215	5065	536	1530	500	3570	5	1	107255330	5341	-8.91	1.54	12	0.10	-559.00	3239.00	10821	20240112	-53.98	4585	20241115	8.62	5300	-6.04	20250107	4805	3.64	20250102	10350	-51.88	20240122	4585	8.62	20241115	1.21	N	093370	500	536 억		8613512	N	N	147	N	00	N
33	20250121	090729	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5110	0	3	0.00	52818620	10325	5.16	5140	5150	5090	6640	3580	5110	5115.60	8.03	0	-2353	5250	5180	5100	5030	4950	5215	5065	536	1530	500	3570	10	1	107255330	5481	-9.14	1.58	12	0.01	-559.00	3239.00	10821	20240112	-52.78	4585	20241115	11.45	5300	-3.58	20250107	4805	6.35	20250102	10350	-50.63	20240122	4585	11.45	20241115	1.21	N	093370	500	536 억		8613512	N	N	147	N	00	N
34	20250120	160725	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5110	90	2	1.79	1008126380	197946	108.36	5020	5170	5020	6520	3520	5020	5092.92	7.96	0	69201	5103	5061	5018	4976	4933	5040	4955	536	1500	500	3510	10	1	107255330	5481	-9.14	1.58	12	0.18	-559.00	3239.00	11133	20240111	-54.10	4585	20241115	11.45	5300	-3.58	20250107	4805	6.35	20250102	10350	-50.63	20240122	4585	11.45	20241115	1.21	N	093370	500	536 억		8535018	N	N	147	N	00	N
35	20250120	150728	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5120	100	2	1.99	944593320	185527	101.56	5020	5170	5020	6520	3520	5020	5091.41	7.96	0	60901	5103	5061	5018	4976	4933	5040	4955	536	1500	500	3510	10	1	107255330	5491	-9.16	1.58	12	0.17	-559.00	3239.00	11133	20240111	-54.01	4585	20241115	11.67	5300	-3.40	20250107	4805	6.56	20250102	10350	-50.53	20240122	4585	11.67	20241115	1.21	N	093370	500	536 억		8535018	N	N	1880	N	00	N
36	20250120	140725	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5090	70	2	1.39	873051520	171528	93.90	5020	5170	5020	6520	3520	5020	5089.85	7.96	0	56648	5103	5061	5018	4976	4933	5040	4955	536	1500	500	3510	10	1	107255330	5459	-9.11	1.57	12	0.16	-559.00	3239.00	11133	20240111	-54.28	4585	20241115	11.01	5300	-3.96	20250107	4805	5.93	20250102	10350	-50.82	20240122	4585	11.01	20241115	1.21	N	093370	500	536 억		8535018	N	N	1880	N	00	N
37	20250120	130725	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5100	80	2	1.59	697179350	136929	74.96	5020	5170	5020	6520	3520	5020	5091.54	7.96	0	41238	5103	5061	5018	4976	4933	5040	4955	536	1500	500	3510	10	1	107255330	5470	-9.12	1.57	12	0.13	-559.00	3239.00	11133	20240111	-54.19	4585	20241115	11.23	5300	-3.77	20250107	4805	6.14	20250102	10350	-50.72	20240122	4585	11.23	20241115	1.21	N	093370	500	536 억		8535018	N	N	1880	N	00	N
38	20250120	120727	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5080	60	2	1.20	596691860	117196	64.15	5020	5170	5020	6520	3520	5020	5091.40	7.96	0	32225	5103	5061	5018	4976	4933	5040	4955	536	1500	500	3510	10	1	107255330	5449	-9.09	1.57	12	0.11	-559.00	3239.00	11133	20240111	-54.37	4585	20241115	10.80	5300	-4.15	20250107	4805	5.72	20250102	10350	-50.92	20240122	4585	10.80	20241115	1.21	N	093370	500	536 억		8535018	N	N	1880	N	00	N
39	20250120	110727	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5060	40	2	0.80	518707710	101832	55.74	5020	5170	5020	6520	3520	5020	5093.76	7.96	0	27342	5103	5061	5018	4976	4933	5040	4955	536	1500	500	3510	10	1	107255330	5427	-9.05	1.56	12	0.09	-559.00	3239.00	11133	20240111	-54.55	4585	20241115	10.36	5300	-4.53	20250107	4805	5.31	20250102	10350	-51.11	20240122	4585	10.36	20241115	1.21	N	093370	500	536 억		8535018	N	N	1880	N	00	N
40	20250120	100726	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5050	30	2	0.60	424604420	83229	45.56	5020	5170	5020	6520	3520	5020	5101.64	7.96	0	29573	5103	5061	5018	4976	4933	5040	4955	536	1500	500	3510	10	1	107255330	5416	-9.03	1.56	12	0.08	-559.00	3239.00	11133	20240111	-54.64	4585	20241115	10.14	5300	-4.72	20250107	4805	5.10	20250102	10350	-51.21	20240122	4585	10.14	20241115	1.21	N	093370	500	536 억		8535018	N	N	1880	N	00	N
41	20250120	090727	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5170	150	2	2.99	130482810	25553	13.99	5020	5170	5020	6520	3520	5020	5106.36	7.96	0	15480	5103	5061	5018	4976	4933	5040	4955	536	1500	500	3510	10	1	107255330	5545	-9.25	1.60	12	0.02	-559.00	3239.00	11133	20240111	-53.56	4585	20241115	12.76	5300	-2.45	20250107	4805	7.60	20250102	10350	-50.05	20240122	4585	12.76	20241115	1.21	N	093370	500	536 억		8535018	N	N	1880	N	00	N
42	20250117	160725	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5020	-30	5	-0.59	913370245	182559	106.13	5030	5060	4975	6560	3540	5050	5003.15	7.97	0	-13581	5190	5120	5080	5010	4970	5100	4990	536	1510	500	3530	10	1	107255330	5384	-8.98	1.55	12	0.17	-559.00	3239.00	11397	20240110	-55.95	4585	20241115	9.49	5300	-5.28	20250107	4805	4.47	20250102	10640	-52.82	20240117	4585	9.49	20241115	1.19	N	093370	500	536 억		8545652	N	N	1880	N	00	N
43	20250117	150726	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5020	-30	5	-0.59	872190015	174352	101.36	5030	5060	4975	6560	3540	5050	5002.47	7.97	0	-15566	5190	5120	5080	5010	4970	5100	4990	536	1510	500	3530	10	1	107255330	5384	-8.98	1.55	12	0.16	-559.00	3239.00	11397	20240110	-55.95	4585	20241115	9.49	5300	-5.28	20250107	4805	4.47	20250102	10640	-52.82	20240117	4585	9.49	20241115	1.19	N	093370	500	536 억		8545652	N	N	5549	N	00	N
44	20250117	140726	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5000	-50	5	-0.99	687773335	137461	79.91	5030	5060	4975	6560	3540	5050	5003.41	7.97	0	-21333	5190	5120	5080	5010	4970	5100	4990	536	1510	500	3530	10	1	107255330	5363	-8.94	1.54	12	0.13	-559.00	3239.00	11397	20240110	-56.13	4585	20241115	9.05	5300	-5.66	20250107	4805	4.06	20250102	10640	-53.01	20240117	4585	9.05	20241115	1.19	N	093370	500	536 억		8545652	N	N	5549	N	00	N
45	20250117	130725	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5000	-50	5	-0.99	589077485	117695	68.42	5030	5060	4975	6560	3540	5050	5005.12	7.97	0	-20042	5190	5120	5080	5010	4970	5100	4990	536	1510	500	3530	10	1	107255330	5363	-8.94	1.54	12	0.11	-559.00	3239.00	11397	20240110	-56.13	4585	20241115	9.05	5300	-5.66	20250107	4805	4.06	20250102	10640	-53.01	20240117	4585	9.05	20241115	1.19	N	093370	500	536 억		8545652	N	N	5549	N	00	N
46	20250117	120727	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5010	-40	5	-0.79	441969640	88210	51.28	5030	5060	4975	6560	3540	5050	5010.43	7.97	0	-8334	5190	5120	5080	5010	4970	5100	4990	536	1510	500	3530	10	1	107255330	5373	-8.96	1.55	12	0.08	-559.00	3239.00	11397	20240110	-56.04	4585	20241115	9.27	5300	-5.47	20250107	4805	4.27	20250102	10640	-52.91	20240117	4585	9.27	20241115	1.19	N	093370	500	536 억		8545652	N	N	5549	N	00	N
47	20250117	110725	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5020	-30	5	-0.59	399846290	79806	46.40	5030	5060	4975	6560	3540	5050	5010.23	7.97	0	-5524	5190	5120	5080	5010	4970	5100	4990	536	1510	500	3530	10	1	107255330	5384	-8.98	1.55	12	0.07	-559.00	3239.00	11397	20240110	-55.95	4585	20241115	9.49	5300	-5.28	20250107	4805	4.47	20250102	10640	-52.82	20240117	4585	9.49	20241115	1.19	N	093370	500	536 억		8545652	N	N	5549	N	00	N
48	20250117	100727	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5030	-20	5	-0.40	232385145	46382	26.96	5030	5060	4975	6560	3540	5050	5010.24	7.97	0	-13549	5190	5120	5080	5010	4970	5100	4990	536	1510	500	3530	10	1	107255330	5395	-9.00	1.55	12	0.04	-559.00	3239.00	11397	20240110	-55.87	4585	20241115	9.71	5300	-5.09	20250107	4805	4.68	20250102	10640	-52.73	20240117	4585	9.71	20241115	1.19	N	093370	500	536 억		8545652	N	N	5549	N	00	N
49	20250117	090726	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5000	-50	5	-0.99	92501145	18512	10.76	5030	5030	4975	6560	3540	5050	4996.82	7.97	0	-9985	5190	5120	5080	5010	4970	5100	4990	536	1510	500	3530	10	1	107255330	5363	-8.94	1.54	12	0.02	-559.00	3239.00	11397	20240110	-56.13	4585	20241115	9.05	5300	-5.66	20250107	4805	4.06	20250102	10640	-53.01	20240117	4585	9.05	20241115	1.19	N	093370	500	536 억		8545652	N	N	5549	N	00	N
50	20250116	160720	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5050	30	2	0.60	873915240	171608	133.44	5090	5150	5040	6520	3520	5020	5092.87	7.95	0	19831	5200	5110	5060	4970	4920	5085	4945	536	1500	500	3510	10	1	107255330	5416	-9.03	1.56	12	0.16	-559.00	3239.00	11397	20240110	-55.69	4585	20241115	10.14	5300	-4.72	20250107	4805	5.10	20250102	10640	-52.54	20240116	4585	10.14	20241115	1.19	N	093370	500	536 억		8525022	N	N	5549	N	00	N
51	20250116	150648	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5060	40	2	0.80	805403440	158042	122.89	5090	5150	5040	6520	3520	5020	5096.14	7.95	0	19579	5200	5110	5060	4970	4920	5085	4945	536	1500	500	3510	10	1	107255330	5427	-9.05	1.56	12	0.15	-559.00	3239.00	11397	20240110	-55.60	4585	20241115	10.36	5300	-4.53	20250107	4805	5.31	20250102	10640	-52.44	20240116	4585	10.36	20241115	1.19	N	093370	500	536 억		8525022	N	N	2784	N	00	N
52	20250116	140724	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5070	50	2	1.00	728552450	142849	111.07	5090	5150	5050	6520	3520	5020	5100.16	7.95	0	22628	5200	5110	5060	4970	4920	5085	4945	536	1500	500	3510	10	1	107255330	5438	-9.07	1.57	12	0.13	-559.00	3239.00	11397	20240110	-55.51	4585	20241115	10.58	5300	-4.34	20250107	4805	5.52	20250102	10640	-52.35	20240116	4585	10.58	20241115	1.19	N	093370	500	536 억		8525022	N	N	2784	N	00	N
53	20250116	130724	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5070	50	2	1.00	640602290	125490	97.58	5090	5150	5060	6520	3520	5020	5104.81	7.95	0	24292	5200	5110	5060	4970	4920	5085	4945	536	1500	500	3510	10	1	107255330	5438	-9.07	1.57	12	0.12	-559.00	3239.00	11397	20240110	-55.51	4585	20241115	10.58	5300	-4.34	20250107	4805	5.52	20250102	10640	-52.35	20240116	4585	10.58	20241115	1.19	N	093370	500	536 억		8525022	N	N	2784	N	00	N
54	20250116	120723	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5070	50	2	1.00	583766310	114266	88.85	5090	5150	5060	6520	3520	5020	5108.84	7.95	0	30906	5200	5110	5060	4970	4920	5085	4945	536	1500	500	3510	10	1	107255330	5438	-9.07	1.57	12	0.11	-559.00	3239.00	11397	20240110	-55.51	4585	20241115	10.58	5300	-4.34	20250107	4805	5.52	20250102	10640	-52.35	20240116	4585	10.58	20241115	1.19	N	093370	500	536 억		8525022	N	N	2784	N	00	N
55	20250116	110725	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5080	60	2	1.20	494989960	96764	75.24	5090	5150	5080	6520	3520	5020	5115.44	7.95	0	26865	5200	5110	5060	4970	4920	5085	4945	536	1500	500	3510	10	1	107255330	5449	-9.09	1.57	12	0.09	-559.00	3239.00	11397	20240110	-55.43	4585	20241115	10.80	5300	-4.15	20250107	4805	5.72	20250102	10640	-52.26	20240116	4585	10.80	20241115	1.19	N	093370	500	536 억		8525022	N	N	2784	N	00	N
56	20250116	100725	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5140	120	2	2.39	322775620	63001	48.99	5090	5150	5080	6520	3520	5020	5123.34	7.95	0	26294	5200	5110	5060	4970	4920	5085	4945	536	1500	500	3510	10	1	107255330	5513	-9.19	1.59	12	0.06	-559.00	3239.00	11397	20240110	-54.90	4585	20241115	12.10	5300	-3.02	20250107	4805	6.97	20250102	10640	-51.69	20240116	4585	12.10	20241115	1.19	N	093370	500	536 억		8525022	N	N	2784	N	00	N
57	20250116	090726	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5100	80	2	1.59	78887460	15445	12.01	5090	5150	5080	6520	3520	5020	5107.64	7.95	0	9218	5200	5110	5060	4970	4920	5085	4945	536	1500	500	3510	10	1	107255330	5470	-9.12	1.57	12	0.01	-559.00	3239.00	11397	20240110	-55.25	4585	20241115	11.23	5300	-3.77	20250107	4805	6.14	20250102	10640	-52.07	20240116	4585	11.23	20241115	1.19	N	093370	500	536 억		8525022	N	N	2784	N	00	N
58	20250115	160722	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5020	-80	5	-1.57	651681780	128560	73.85	5110	5150	5010	6630	3570	5100	5069.12	7.99	0	-54655	5230	5165	5065	5000	4900	5197	5032	536	1530	500	3570	10	1	107255330	5384	-8.98	1.55	12	0.12	-559.00	3239.00	11397	20240110	-55.95	4585	20241115	9.49	5300	-5.28	20250107	4805	4.47	20250102	10880	-53.86	20240115	4585	9.49	20241115	1.20	N	093370	500	536 억		8572524	N	N	2784	N	00	N
59	20250115	150723	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5020	-80	5	-1.57	614849250	121227	69.63	5110	5150	5010	6630	3570	5100	5071.88	7.99	0	-54389	5230	5165	5065	5000	4900	5197	5032	536	1530	500	3570	10	1	107255330	5384	-8.98	1.55	12	0.11	-559.00	3239.00	11397	20240110	-55.95	4585	20241115	9.49	5300	-5.28	20250107	4805	4.47	20250102	10880	-53.86	20240115	4585	9.49	20241115	1.20	N	093370	500	536 억		8572524	N	N	435	N	00	N
60	20250115	140716	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5020	-80	5	-1.57	541843940	106690	61.28	5110	5150	5020	6630	3570	5100	5078.68	7.99	0	-48647	5230	5165	5065	5000	4900	5197	5032	536	1530	500	3570	10	1	107255330	5384	-8.98	1.55	12	0.10	-559.00	3239.00	11397	20240110	-55.95	4585	20241115	9.49	5300	-5.28	20250107	4805	4.47	20250102	10880	-53.86	20240115	4585	9.49	20241115	1.20	N	093370	500	536 억		8572524	N	N	435	N	00	N
61	20250115	130723	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5040	-60	5	-1.18	495396850	97479	55.99	5110	5150	5020	6630	3570	5100	5082.09	7.99	0	-49462	5230	5165	5065	5000	4900	5197	5032	536	1530	500	3570	10	1	107255330	5406	-9.02	1.56	12	0.09	-559.00	3239.00	11397	20240110	-55.78	4585	20241115	9.92	5300	-4.91	20250107	4805	4.89	20250102	10880	-53.68	20240115	4585	9.92	20241115	1.20	N	093370	500	536 억		8572524	N	N	435	N	00	N
62	20250115	120711	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5050	-50	5	-0.98	440034620	86480	49.67	5110	5150	5030	6630	3570	5100	5088.28	7.99	0	-43317	5230	5165	5065	5000	4900	5197	5032	536	1530	500	3570	10	1	107255330	5416	-9.03	1.56	12	0.08	-559.00	3239.00	11397	20240110	-55.69	4585	20241115	10.14	5300	-4.72	20250107	4805	5.10	20250102	10880	-53.58	20240115	4585	10.14	20241115	1.20	N	093370	500	536 억		8572524	N	N	435	N	00	N
63	20250115	110723	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5080	-20	5	-0.39	376753220	73926	42.46	5110	5150	5050	6630	3570	5100	5096.36	7.99	0	-40891	5230	5165	5065	5000	4900	5197	5032	536	1530	500	3570	10	1	107255330	5449	-9.09	1.57	12	0.07	-559.00	3239.00	11397	20240110	-55.43	4585	20241115	10.80	5300	-4.15	20250107	4805	5.72	20250102	10880	-53.31	20240115	4585	10.80	20241115	1.20	N	093370	500	536 억		8572524	N	N	435	N	00	N
64	20250115	100722	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5080	-20	5	-0.39	292978930	57409	32.98	5110	5150	5080	6630	3570	5100	5103.36	7.99	0	-30071	5230	5165	5065	5000	4900	5197	5032	536	1530	500	3570	10	1	107255330	5449	-9.09	1.57	12	0.05	-559.00	3239.00	11397	20240110	-55.43	4585	20241115	10.80	5300	-4.15	20250107	4805	5.72	20250102	10880	-53.31	20240115	4585	10.80	20241115	1.20	N	093370	500	536 억		8572524	N	N	435	N	00	N
65	20250115	090725	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5100	0	3	0.00	19280460	3773	2.17	5110	5130	5090	6630	3570	5100	5110.11	7.99	0	-1083	5230	5165	5065	5000	4900	5197	5032	536	1530	500	3570	10	1	107255330	5470	-9.12	1.57	12	0.00	-559.00	3239.00	11397	20240110	-55.25	4585	20241115	11.23	5300	-3.77	20250107	4805	6.14	20250102	10880	-53.12	20240115	4585	11.23	20241115	1.20	N	093370	500	536 억		8572524	N	N	435	N	00	N
66	20250114	160708	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5100	60	2	1.19	876458605	173479	90.65	5020	5130	4965	6550	3530	5040	5052.23	7.98	0	4856	5160	5100	5040	4980	4920	5070	4950	536	1510	500	3520	10	1	107255330	5470	-9.12	1.57	12	0.16	-559.00	3239.00	11397	20240110	-55.25	4585	20241115	11.23	5300	-3.77	20250107	4805	6.14	20250102	10880	-53.12	20240115	4585	11.23	20241115	1.19	N	093370	500	536 억		8562248	N	N	435	N	00	N
67	20250114	150720	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5110	70	2	1.39	847129045	167728	87.64	5020	5130	4965	6550	3530	5040	5050.61	7.98	0	3360	5160	5100	5040	4980	4920	5070	4950	536	1510	500	3520	10	1	107255330	5481	-9.14	1.58	12	0.16	-559.00	3239.00	11397	20240110	-55.16	4585	20241115	11.45	5300	-3.58	20250107	4805	6.35	20250102	10880	-53.03	20240115	4585	11.45	20241115	1.19	N	093370	500	536 억		8562248	N	N	3377	N	00	N
68	20250114	140719	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5090	50	2	0.99	738188545	146407	76.50	5020	5130	4965	6550	3530	5040	5042.03	7.98	0	-8303	5160	5100	5040	4980	4920	5070	4950	536	1510	500	3520	10	1	107255330	5459	-9.11	1.57	12	0.14	-559.00	3239.00	11397	20240110	-55.34	4585	20241115	11.01	5300	-3.96	20250107	4805	5.93	20250102	10880	-53.22	20240115	4585	11.01	20241115	1.19	N	093370	500	536 억		8562248	N	N	3377	N	00	N
69	20250114	130718	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5010	-30	5	-0.60	530414475	105542	55.15	5020	5130	4965	6550	3530	5040	5025.62	7.98	0	-22144	5160	5100	5040	4980	4920	5070	4950	536	1510	500	3520	10	1	107255330	5373	-8.96	1.55	12	0.10	-559.00	3239.00	11397	20240110	-56.04	4585	20241115	9.27	5300	-5.47	20250107	4805	4.27	20250102	10880	-53.95	20240115	4585	9.27	20241115	1.19	N	093370	500	536 억		8562248	N	N	3377	N	00	N
70	20250114	120715	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4985	-55	5	-1.09	467554005	92982	48.59	5020	5130	4965	6550	3530	5040	5028.44	7.98	0	-25408	5160	5100	5040	4980	4920	5070	4950	536	1510	500	3520	5	1	107255330	5347	-8.92	1.54	12	0.09	-559.00	3239.00	11397	20240110	-56.26	4585	20241115	8.72	5300	-5.94	20250107	4805	3.75	20250102	10880	-54.18	20240115	4585	8.72	20241115	1.19	N	093370	500	536 억		8562248	N	N	3377	N	00	N
71	20250114	110716	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4990	-50	5	-0.99	367501860	72900	38.09	5020	5130	4975	6550	3530	5040	5041.18	7.98	0	-20558	5160	5100	5040	4980	4920	5070	4950	536	1510	500	3520	5	1	107255330	5352	-8.93	1.54	12	0.07	-559.00	3239.00	11397	20240110	-56.22	4585	20241115	8.83	5300	-5.85	20250107	4805	3.85	20250102	10880	-54.14	20240115	4585	8.83	20241115	1.19	N	093370	500	536 억		8562248	N	N	3377	N	00	N
72	20250114	100714	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5010	-30	5	-0.60	245864060	48591	25.39	5020	5130	5000	6550	3530	5040	5059.87	7.98	0	-12148	5160	5100	5040	4980	4920	5070	4950	536	1510	500	3520	10	1	107255330	5373	-8.96	1.55	12	0.05	-559.00	3239.00	11397	20240110	-56.04	4585	20241115	9.27	5300	-5.47	20250107	4805	4.27	20250102	10880	-53.95	20240115	4585	9.27	20241115	1.19	N	093370	500	536 억		8562248	N	N	3377	N	00	N
73	20250114	090718	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5120	80	2	1.59	54950370	10857	5.67	5020	5120	5020	6550	3530	5040	5061.28	7.98	0	5637	5160	5100	5040	4980	4920	5070	4950	536	1510	500	3520	10	1	107255330	5491	-9.16	1.58	12	0.01	-559.00	3239.00	11397	20240110	-55.08	4585	20241115	11.67	5300	-3.40	20250107	4805	6.56	20250102	10880	-52.94	20240115	4585	11.67	20241115	1.19	N	093370	500	536 억		8562248	N	N	3377	N	00	N
74	20250113	160708	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5040	-40	5	-0.79	920468310	183552	116.37	5080	5100	4980	6600	3560	5080	5014.64	8.02	0	-35710	5206	5142	5086	5022	4966	5115	4995	536	1520	500	3550	10	1	107255330	5406	-9.02	1.56	12	0.17	-559.00	3239.00	11543	20240104	-56.34	4585	20241115	9.92	5300	-4.91	20250107	4805	4.89	20250102	10880	-53.68	20240115	4585	9.92	20241115	1.18	N	093370	500	536 억		8602854	N	N	3377	N	00	N
75	20250113	150711	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4990	-90	5	-1.77	811178145	161823	102.59	5080	5100	4980	6600	3560	5080	5012.75	8.02	0	-37922	5206	5142	5086	5022	4966	5115	4995	536	1520	500	3550	5	1	107255330	5352	-8.93	1.54	12	0.15	-559.00	3239.00	11543	20240104	-56.77	4585	20241115	8.83	5300	-5.85	20250107	4805	3.85	20250102	10880	-54.14	20240115	4585	8.83	20241115	1.18	N	093370	500	536 억		8602854	N	N	5152	N	00	N
76	20250113	140703	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4995	-85	5	-1.67	668634540	133242	84.47	5080	5100	4985	6600	3560	5080	5018.20	8.02	0	-26435	5206	5142	5086	5022	4966	5115	4995	536	1520	500	3550	5	1	107255330	5357	-8.94	1.54	12	0.12	-559.00	3239.00	11543	20240104	-56.73	4585	20241115	8.94	5300	-5.75	20250107	4805	3.95	20250102	10880	-54.09	20240115	4585	8.94	20241115	1.18	N	093370	500	536 억		8602854	N	N	5152	N	00	N
77	20250113	130702	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4995	-85	5	-1.67	593297390	118154	74.91	5080	5100	4985	6600	3560	5080	5021.39	8.02	0	-24372	5206	5142	5086	5022	4966	5115	4995	536	1520	500	3550	5	1	107255330	5357	-8.94	1.54	12	0.11	-559.00	3239.00	11543	20240104	-56.73	4585	20241115	8.94	5300	-5.75	20250107	4805	3.95	20250102	10880	-54.09	20240115	4585	8.94	20241115	1.18	N	093370	500	536 억		8602854	N	N	5152	N	00	N
78	20250113	120704	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5010	-70	5	-1.38	530710575	105630	66.97	5080	5100	4985	6600	3560	5080	5024.24	8.02	0	-18204	5206	5142	5086	5022	4966	5115	4995	536	1520	500	3550	10	1	107255330	5373	-8.96	1.55	12	0.10	-559.00	3239.00	11543	20240104	-56.60	4585	20241115	9.27	5300	-5.47	20250107	4805	4.27	20250102	10880	-53.95	20240115	4585	9.27	20241115	1.18	N	093370	500	536 억		8602854	N	N	5152	N	00	N
79	20250113	110703	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5000	-80	5	-1.57	479073565	95305	60.42	5080	5100	4985	6600	3560	5080	5026.74	8.02	0	-17828	5206	5142	5086	5022	4966	5115	4995	536	1520	500	3550	10	1	107255330	5363	-8.94	1.54	12	0.09	-559.00	3239.00	11543	20240104	-56.68	4585	20241115	9.05	5300	-5.66	20250107	4805	4.06	20250102	10880	-54.04	20240115	4585	9.05	20241115	1.18	N	093370	500	536 억		8602854	N	N	5152	N	00	N
80	20250113	100702	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5010	-70	5	-1.38	286528230	56834	36.03	5080	5100	5000	6600	3560	5080	5041.49	8.02	0	-5238	5206	5142	5086	5022	4966	5115	4995	536	1520	500	3550	10	1	107255330	5373	-8.96	1.55	12	0.05	-559.00	3239.00	11543	20240104	-56.60	4585	20241115	9.27	5300	-5.47	20250107	4805	4.27	20250102	10880	-53.95	20240115	4585	9.27	20241115	1.18	N	093370	500	536 억		8602854	N	N	5152	N	00	N
81	20250113	090707	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5040	-40	5	-0.79	24802880	4903	3.11	5080	5100	5040	6600	3560	5080	5058.72	8.02	0	-315	5206	5142	5086	5022	4966	5115	4995	536	1520	500	3550	10	1	107255330	5406	-9.02	1.56	12	0.00	-559.00	3239.00	11543	20240104	-56.34	4585	20241115	9.92	5300	-4.91	20250107	4805	4.89	20250102	10880	-53.68	20240115	4585	9.92	20241115	1.18	N	093370	500	536 억		8602854	N	N	5152	N	00	N
82	20250110	160648	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5080	-20	5	-0.39	790330640	155575	67.50	5090	5150	5030	6630	3570	5100	5080.06	8.04	0	-13789	5366	5232	5166	5032	4966	5200	5000	536	1530	500	3570	10	1	107255330	5449	-9.09	1.57	12	0.15	-559.00	3239.00	11690	20240103	-56.54	4585	20241115	10.80	5300	-4.15	20250107	4805	5.72	20250102	11670	-56.47	20240110	4585	10.80	20241115	1.17	N	093370	500	536 억		8622368	N	N	5151	N	00	N
83	20250110	150656	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5080	-20	5	-0.39	737144250	145114	62.96	5090	5150	5030	6630	3570	5100	5079.76	8.04	0	-14617	5366	5232	5166	5032	4966	5200	5000	536	1530	500	3570	10	1	107255330	5449	-9.09	1.57	12	0.14	-559.00	3239.00	11690	20240103	-56.54	4585	20241115	10.80	5300	-4.15	20250107	4805	5.72	20250102	11670	-56.47	20240110	4585	10.80	20241115	1.17	N	093370	500	536 억		8622368	N	N	2633	N	00	N
84	20250110	140701	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5100	0	3	0.00	652379140	128459	55.74	5090	5150	5030	6630	3570	5100	5078.50	8.04	0	-16838	5366	5232	5166	5032	4966	5200	5000	536	1530	500	3570	10	1	107255330	5470	-9.12	1.57	12	0.12	-559.00	3239.00	11690	20240103	-56.37	4585	20241115	11.23	5300	-3.77	20250107	4805	6.14	20250102	11670	-56.30	20240110	4585	11.23	20241115	1.17	N	093370	500	536 억		8622368	N	N	2633	N	00	N
85	20250110	130658	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5090	-10	5	-0.20	621265350	122347	53.08	5090	5150	5030	6630	3570	5100	5077.90	8.04	0	-17914	5366	5232	5166	5032	4966	5200	5000	536	1530	500	3570	10	1	107255330	5459	-9.11	1.57	12	0.11	-559.00	3239.00	11690	20240103	-56.46	4585	20241115	11.01	5300	-3.96	20250107	4805	5.93	20250102	11670	-56.38	20240110	4585	11.01	20241115	1.17	N	093370	500	536 억		8622368	N	N	2633	N	00	N
86	20250110	120659	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5070	-30	5	-0.59	550536380	108433	47.05	5090	5150	5030	6630	3570	5100	5077.20	8.04	0	-21335	5366	5232	5166	5032	4966	5200	5000	536	1530	500	3570	10	1	107255330	5438	-9.07	1.57	12	0.10	-559.00	3239.00	11690	20240103	-56.63	4585	20241115	10.58	5300	-4.34	20250107	4805	5.52	20250102	11670	-56.56	20240110	4585	10.58	20241115	1.17	N	093370	500	536 억		8622368	N	N	2633	N	00	N
87	20250110	110658	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5070	-30	5	-0.59	496372820	97755	42.41	5090	5150	5030	6630	3570	5100	5077.72	8.04	0	-22106	5366	5232	5166	5032	4966	5200	5000	536	1530	500	3570	10	1	107255330	5438	-9.07	1.57	12	0.09	-559.00	3239.00	11690	20240103	-56.63	4585	20241115	10.58	5300	-4.34	20250107	4805	5.52	20250102	11670	-56.56	20240110	4585	10.58	20241115	1.17	N	093370	500	536 억		8622368	N	N	2633	N	00	N
88	20250110	100656	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5070	-30	5	-0.59	348819660	68541	29.74	5090	5150	5060	6630	3570	5100	5089.21	8.04	0	-15465	5366	5232	5166	5032	4966	5200	5000	536	1530	500	3570	10	1	107255330	5438	-9.07	1.57	12	0.06	-559.00	3239.00	11690	20240103	-56.63	4585	20241115	10.58	5300	-4.34	20250107	4805	5.52	20250102	11670	-56.56	20240110	4585	10.58	20241115	1.17	N	093370	500	536 억		8622368	N	N	2633	N	00	N
89	20250110	090700	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5090	-10	5	-0.20	54030290	10609	4.60	5090	5140	5070	6630	3570	5100	5092.87	8.04	0	-4313	5366	5232	5166	5032	4966	5200	5000	536	1530	500	3570	10	1	107255330	5459	-9.11	1.57	12	0.01	-559.00	3239.00	11690	20240103	-56.46	4585	20241115	11.01	5300	-3.96	20250107	4805	5.93	20250102	11670	-56.38	20240110	4585	11.01	20241115	1.17	N	093370	500	536 억		8622368	N	N	2633	N	00	N
90	20250109	160654	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5100	-150	5	-2.86	1182013750	229132	99.81	5240	5300	5100	6820	3680	5250	5159.65	8.03	0	-34880	5370	5310	5220	5160	5070	5340	5190	536	1570	500	3670	10	1	107255330	5470	-9.12	1.57	12	0.21	-559.00	3239.00	11807	20240102	-56.81	4585	20241115	11.23	5300	0.00	20250107	4805	6.14	20250102	11670	-56.30	20240110	4585	11.23	20241115	1.17	N	093370	500	536 억		8616222	N	N	2633	N	00	N
91	20250109	150656	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5150	-100	5	-1.90	866450530	167327	72.88	5240	5300	5120	6820	3680	5250	5178.19	8.03	0	-29325	5370	5310	5220	5160	5070	5340	5190	536	1570	500	3670	10	1	107255330	5524	-9.21	1.59	12	0.16	-559.00	3239.00	11807	20240102	-56.38	4585	20241115	12.32	5300	0.00	20250107	4805	7.18	20250102	11670	-55.87	20240110	4585	12.32	20241115	1.17	N	093370	500	536 억		8616222	N	N	4488	N	00	N
92	20250109	140655	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5140	-110	5	-2.10	711616360	137182	59.75	5240	5300	5130	6820	3680	5250	5187.39	8.03	0	-23516	5370	5310	5220	5160	5070	5340	5190	536	1570	500	3670	10	1	107255330	5513	-9.19	1.59	12	0.13	-559.00	3239.00	11807	20240102	-56.47	4585	20241115	12.10	5300	0.00	20250107	4805	6.97	20250102	11670	-55.96	20240110	4585	12.10	20241115	1.17	N	093370	500	536 억		8616222	N	N	4488	N	00	N
93	20250109	130655	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5150	-100	5	-1.90	573265960	110260	48.03	5240	5300	5130	6820	3680	5250	5199.22	8.03	0	-14580	5370	5310	5220	5160	5070	5340	5190	536	1570	500	3670	10	1	107255330	5524	-9.21	1.59	12	0.10	-559.00	3239.00	11807	20240102	-56.38	4585	20241115	12.32	5300	0.00	20250107	4805	7.18	20250102	11670	-55.87	20240110	4585	12.32	20241115	1.17	N	093370	500	536 억		8616222	N	N	4488	N	00	N
94	20250109	120655	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5160	-90	5	-1.71	528885000	101635	44.27	5240	5300	5130	6820	3680	5250	5203.77	8.03	0	-12323	5370	5310	5220	5160	5070	5340	5190	536	1570	500	3670	10	1	107255330	5534	-9.23	1.59	12	0.09	-559.00	3239.00	11807	20240102	-56.30	4585	20241115	12.54	5300	0.00	20250107	4805	7.39	20250102	11670	-55.78	20240110	4585	12.54	20241115	1.17	N	093370	500	536 억		8616222	N	N	4488	N	00	N
95	20250109	110658	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5170	-80	5	-1.52	441276570	84646	36.87	5240	5300	5130	6820	3680	5250	5213.20	8.03	0	-8290	5370	5310	5220	5160	5070	5340	5190	536	1570	500	3670	10	1	107255330	5545	-9.25	1.60	12	0.08	-559.00	3239.00	11807	20240102	-56.21	4585	20241115	12.76	5300	0.00	20250107	4805	7.60	20250102	11670	-55.70	20240110	4585	12.76	20241115	1.17	N	093370	500	536 억		8616222	N	N	4488	N	00	N
96	20250109	100656	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5230	-20	5	-0.38	311359530	59506	25.92	5240	5300	5170	6820	3680	5250	5232.41	8.03	0	-886	5370	5310	5220	5160	5070	5340	5190	536	1570	500	3670	10	1	107255330	5609	-9.36	1.61	12	0.06	-559.00	3239.00	11807	20240102	-55.70	4585	20241115	14.07	5300	0.00	20250107	4805	8.84	20250102	11670	-55.18	20240110	4585	14.07	20241115	1.17	N	093370	500	536 억		8616222	N	N	4488	N	00	N
97	20250109	090659	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5190	-60	5	-1.14	60132030	11558	5.03	5240	5270	5170	6820	3680	5250	5202.63	8.03	0	-2460	5370	5310	5220	5160	5070	5340	5190	536	1570	500	3670	10	1	107255330	5567	-9.28	1.60	12	0.01	-559.00	3239.00	11807	20240102	-56.04	4585	20241115	13.20	5300	-2.08	20250107	4805	8.01	20250102	11670	-55.53	20240110	4585	13.20	20241115	1.17	N	093370	500	536 억		8616222	N	N	4488	N	00	N
98	20250108	160649	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5250	20	2	0.38	1195506490	228669	92.18	5220	5280	5130	6790	3670	5230	5227.76	8.02	0	28796	5390	5310	5220	5140	5050	5350	5180	536	1560	500	3660	10	1	107255330	5631	-9.39	1.62	12	0.21	-559.00	3239.00	11807	20240102	-55.53	4585	20241115	14.50	5300	-0.94	20250107	4805	9.26	20250102	11670	-55.01	20240110	4585	14.50	20241115	1.22	N	093370	500	536 억		8597719	N	N	4487	N	00	N
99	20250108	150652	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5240	10	2	0.19	1076313680	205955	83.03	5220	5280	5130	6790	3670	5230	5225.97	8.02	0	30748	5390	5310	5220	5140	5050	5350	5180	536	1560	500	3660	10	1	107255330	5620	-9.37	1.62	12	0.19	-559.00	3239.00	11807	20240102	-55.62	4585	20241115	14.29	5300	-1.13	20250107	4805	9.05	20250102	11670	-55.10	20240110	4585	14.29	20241115	1.22	N	093370	500	536 억		8597719	N	N	2131	N	00	N
100	20250108	140655	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5240	10	2	0.19	918219590	175809	70.87	5220	5280	5130	6790	3670	5230	5222.82	8.02	0	21274	5390	5310	5220	5140	5050	5350	5180	536	1560	500	3660	10	1	107255330	5620	-9.37	1.62	12	0.16	-559.00	3239.00	11807	20240102	-55.62	4585	20241115	14.29	5300	-1.13	20250107	4805	9.05	20250102	11670	-55.10	20240110	4585	14.29	20241115	1.22	N	093370	500	536 억		8597719	N	N	2131	N	00	N
101	20250108	130654	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5260	30	2	0.57	729453310	139823	56.37	5220	5280	5130	6790	3670	5230	5216.98	8.02	0	10030	5390	5310	5220	5140	5050	5350	5180	536	1560	500	3660	10	1	107255330	5642	-9.41	1.62	12	0.13	-559.00	3239.00	11807	20240102	-55.45	4585	20241115	14.72	5300	-0.75	20250107	4805	9.47	20250102	11670	-54.93	20240110	4585	14.72	20241115	1.22	N	093370	500	536 억		8597719	N	N	2131	N	00	N
102	20250108	120650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5260	30	2	0.57	587516170	112776	45.46	5220	5280	5130	6790	3670	5230	5209.58	8.02	0	4678	5390	5310	5220	5140	5050	5350	5180	536	1560	500	3660	10	1	107255330	5642	-9.41	1.62	12	0.11	-559.00	3239.00	11807	20240102	-55.45	4585	20241115	14.72	5300	-0.75	20250107	4805	9.47	20250102	11670	-54.93	20240110	4585	14.72	20241115	1.22	N	093370	500	536 억		8597719	N	N	2131	N	00	N
103	20250108	110651	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5260	30	2	0.57	489508110	94130	37.95	5220	5280	5130	6790	3670	5230	5200.34	8.02	0	7156	5390	5310	5220	5140	5050	5350	5180	536	1560	500	3660	10	1	107255330	5642	-9.41	1.62	12	0.09	-559.00	3239.00	11807	20240102	-55.45	4585	20241115	14.72	5300	-0.75	20250107	4805	9.47	20250102	11670	-54.93	20240110	4585	14.72	20241115	1.22	N	093370	500	536 억		8597719	N	N	2131	N	00	N
104	20250108	100652	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5190	-40	5	-0.76	250767080	48467	19.54	5220	5220	5130	6790	3670	5230	5173.97	8.02	0	-898	5390	5310	5220	5140	5050	5350	5180	536	1560	500	3660	10	1	107255330	5567	-9.28	1.60	12	0.05	-559.00	3239.00	11807	20240102	-56.04	4585	20241115	13.20	5300	-2.08	20250107	4805	8.01	20250102	11670	-55.53	20240110	4585	13.20	20241115	1.22	N	093370	500	536 억		8597719	N	N	2131	N	00	N
105	20250108	090653	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5190	-40	5	-0.76	54227600	10461	4.22	5220	5220	5130	6790	3670	5230	5183.78	8.02	0	-2594	5390	5310	5220	5140	5050	5350	5180	536	1560	500	3660	10	1	107255330	5567	-9.28	1.60	12	0.01	-559.00	3239.00	11807	20240102	-56.04	4585	20241115	13.20	5300	-2.08	20250107	4805	8.01	20250102	11670	-55.53	20240110	4585	13.20	20241115	1.22	N	093370	500	536 억		8597719	N	N	2131	N	00	N
106	20250107	160647	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5230	60	2	1.16	1287226600	245817	90.61	5210	5300	5130	6720	3620	5170	5236.53	8.03	0	18507	5296	5232	5166	5102	5036	5265	5135	536	1550	500	3610	10	1	107255330	5609	-9.36	1.61	12	0.23	-559.00	3239.00	11807	20240102	-55.70	4585	20241115	14.07	5300	-1.32	20250107	4805	8.84	20250102	11670	-55.18	20240110	4585	14.07	20241115	1.31	N	093370	500	536 억		8613268	N	N	2131	N	00	N
107	20250107	150648	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5200	30	2	0.58	1226469370	234171	86.32	5210	5300	5130	6720	3620	5170	5237.49	8.03	0	16550	5296	5232	5166	5102	5036	5265	5135	536	1550	500	3610	10	1	107255330	5577	-9.30	1.61	12	0.22	-559.00	3239.00	11807	20240102	-55.96	4585	20241115	13.41	5300	-1.89	20250107	4805	8.22	20250102	11670	-55.44	20240110	4585	13.41	20241115	1.31	N	093370	500	536 억		8613268	N	N	2207	N	00	N
108	20250107	140646	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5180	10	2	0.19	1094950470	208832	76.98	5210	5300	5130	6720	3620	5170	5243.21	8.03	0	23868	5296	5232	5166	5102	5036	5265	5135	536	1550	500	3610	10	1	107255330	5556	-9.27	1.60	12	0.19	-559.00	3239.00	11807	20240102	-56.13	4585	20241115	12.98	5300	-2.26	20250107	4805	7.80	20250102	11670	-55.61	20240110	4585	12.98	20241115	1.31	N	093370	500	536 억		8613268	N	N	2207	N	00	N
109	20250107	130646	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5210	40	2	0.77	959355570	182695	67.35	5210	5300	5200	6720	3620	5170	5251.13	8.03	0	22617	5296	5232	5166	5102	5036	5265	5135	536	1550	500	3610	10	1	107255330	5588	-9.32	1.61	12	0.17	-559.00	3239.00	11807	20240102	-55.87	4585	20241115	13.63	5300	-1.70	20250107	4805	8.43	20250102	11670	-55.36	20240110	4585	13.63	20241115	1.31	N	093370	500	536 억		8613268	N	N	2207	N	00	N
110	20250107	120647	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5240	70	2	1.35	747788980	142152	52.40	5210	5300	5200	6720	3620	5170	5260.49	8.03	0	20244	5296	5232	5166	5102	5036	5265	5135	536	1550	500	3610	10	1	107255330	5620	-9.37	1.62	12	0.13	-559.00	3239.00	11807	20240102	-55.62	4585	20241115	14.29	5300	-1.13	20250107	4805	9.05	20250102	11670	-55.10	20240110	4585	14.29	20241115	1.31	N	093370	500	536 억		8613268	N	N	2207	N	00	N
111	20250107	110644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5290	120	2	2.32	572902060	108916	40.15	5210	5300	5200	6720	3620	5170	5260.04	8.03	0	16251	5296	5232	5166	5102	5036	5265	5135	536	1550	500	3610	10	1	107255330	5674	-9.46	1.63	12	0.10	-559.00	3239.00	11807	20240102	-55.20	4585	20241115	15.38	5300	-0.19	20250107	4805	10.09	20250102	11670	-54.67	20240110	4585	15.38	20241115	1.31	N	093370	500	536 억		8613268	N	N	2207	N	00	N
112	20250107	100649	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5270	100	2	1.93	362041140	68976	25.43	5210	5300	5200	6720	3620	5170	5248.80	8.03	0	3746	5296	5232	5166	5102	5036	5265	5135	536	1550	500	3610	10	1	107255330	5652	-9.43	1.63	12	0.06	-559.00	3239.00	11807	20240102	-55.37	4585	20241115	14.94	5300	-0.57	20250107	4805	9.68	20250102	11670	-54.84	20240110	4585	14.94	20241115	1.31	N	093370	500	536 억		8613268	N	N	2207	N	00	N
113	20250107	090649	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5250	80	2	1.55	93949450	17907	6.60	5210	5300	5200	6720	3620	5170	5246.52	8.03	0	330	5296	5232	5166	5102	5036	5265	5135	536	1550	500	3610	10	1	107255330	5631	-9.39	1.62	12	0.02	-559.00	3239.00	11807	20240102	-55.53	4585	20241115	14.50	5300	-0.94	20250107	4805	9.26	20250102	11670	-55.01	20240110	4585	14.50	20241115	1.31	N	093370	500	536 억		8613268	N	N	2207	N	00	N
114	20250106	160640	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5170	80	2	1.57	1403046310	270784	82.23	5130	5230	5100	6610	3570	5090	5181.42	7.97	0	66627	5366	5227	5041	4902	4716	5297	4972	536	1520	500	3560	10	1	107255330	5545	-9.25	1.60	12	0.25	-559.00	3239.00	11807	20240102	-56.21	4585	20241115	12.76	5230	-1.15	20250106	4805	7.60	20250102	11670	-55.70	20240110	4585	12.76	20241115	1.29	N	093370	500	536 억		8547320	N	N	2207	N	00	N
115	20250106	150641	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5160	70	2	1.38	1319415970	254590	77.31	5130	5230	5100	6610	3570	5090	5182.51	7.97	0	62886	5366	5227	5041	4902	4716	5297	4972	536	1520	500	3560	10	1	107255330	5534	-9.23	1.59	12	0.24	-559.00	3239.00	11807	20240102	-56.30	4585	20241115	12.54	5230	-1.34	20250106	4805	7.39	20250102	11670	-55.78	20240110	4585	12.54	20241115	1.29	N	093370	500	536 억		8547320	N	N	4601	N	00	N
116	20250106	140640	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5190	100	2	1.96	1075318880	207360	62.97	5130	5230	5100	6610	3570	5090	5185.76	7.97	0	53071	5366	5227	5041	4902	4716	5297	4972	536	1520	500	3560	10	1	107255330	5567	-9.28	1.60	12	0.19	-559.00	3239.00	11807	20240102	-56.04	4585	20241115	13.20	5230	-0.76	20250106	4805	8.01	20250102	11670	-55.53	20240110	4585	13.20	20241115	1.29	N	093370	500	536 억		8547320	N	N	4601	N	00	N
117	20250106	130637	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5220	130	2	2.55	831071030	160279	48.67	5130	5230	5100	6610	3570	5090	5185.15	7.97	0	41208	5366	5227	5041	4902	4716	5297	4972	536	1520	500	3560	10	1	107255330	5599	-9.34	1.61	12	0.15	-559.00	3239.00	11807	20240102	-55.79	4585	20241115	13.85	5230	-0.19	20250106	4805	8.64	20250102	11670	-55.27	20240110	4585	13.85	20241115	1.29	N	093370	500	536 억		8547320	N	N	4601	N	00	N
118	20250106	120636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5210	120	2	2.36	756344770	145944	44.32	5130	5230	5100	6610	3570	5090	5182.43	7.97	0	38821	5366	5227	5041	4902	4716	5297	4972	536	1520	500	3560	10	1	107255330	5588	-9.32	1.61	12	0.14	-559.00	3239.00	11807	20240102	-55.87	4585	20241115	13.63	5230	-0.38	20250106	4805	8.43	20250102	11670	-55.36	20240110	4585	13.63	20241115	1.29	N	093370	500	536 억		8547320	N	N	4601	N	00	N
119	20250106	110636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5220	130	2	2.55	646750520	124934	37.94	5130	5220	5100	6610	3570	5090	5176.74	7.97	0	33019	5366	5227	5041	4902	4716	5297	4972	536	1520	500	3560	10	1	107255330	5599	-9.34	1.61	12	0.12	-559.00	3239.00	11807	20240102	-55.79	4585	20241115	13.85	5220	0.00	20250106	4805	8.64	20250102	11670	-55.27	20240110	4585	13.85	20241115	1.29	N	093370	500	536 억		8547320	N	N	4601	N	00	N
120	20250106	100636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5210	120	2	2.36	433602780	83971	25.50	5130	5220	5100	6610	3570	5090	5163.72	7.97	0	20888	5366	5227	5041	4902	4716	5297	4972	536	1520	500	3560	10	1	107255330	5588	-9.32	1.61	12	0.08	-559.00	3239.00	11807	20240102	-55.87	4585	20241115	13.63	5220	-0.19	20250106	4805	8.43	20250102	11670	-55.36	20240110	4585	13.63	20241115	1.29	N	093370	500	536 억		8547320	N	N	4601	N	00	N
121	20250106	090633	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5140	50	2	0.98	60395090	11768	3.57	5130	5170	5100	6610	3570	5090	5132.15	7.97	0	-5202	5366	5227	5041	4902	4716	5297	4972	536	1520	500	3560	10	1	107255330	5513	-9.19	1.59	12	0.01	-559.00	3239.00	11807	20240102	-56.47	4585	20241115	12.10	5180	-0.77	20250103	4805	6.97	20250102	11670	-55.96	20240110	4585	12.10	20241115	1.29	N	093370	500	536 억		8547320	N	N	4601	N	00	N
122	20250103	160632	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5090	245	2	5.06	1677966040	329033	95.17	4875	5180	4855	6290	3395	4845	5099.86	7.87	0	106336	5031	4937	4871	4777	4711	4905	4745	536	1445	500	3390	10	1	107255330	5459	-9.11	1.57	12	0.31	-559.00	3239.00	11807	20240102	-56.89	4585	20241115	11.01	5180	-1.74	20250103	4805	5.93	20250102	11970	-57.48	20240103	4585	11.01	20241115	1.29	N	093370	500	536 억		8444418	N	N	4601	N	00	N
123	20250103	150634	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5070	225	2	4.64	1612893230	316212	91.46	4875	5180	4855	6290	3395	4845	5100.84	7.87	0	106069	5031	4937	4871	4777	4711	4905	4745	536	1445	500	3390	10	1	107255330	5438	-9.07	1.57	12	0.29	-559.00	3239.00	11807	20240102	-57.06	4585	20241115	10.58	5180	-2.12	20250103	4805	5.52	20250102	11970	-57.64	20240103	4585	10.58	20241115	1.29	N	093370	500	536 억		8444418	N	N	5583	N	00	N
124	20250103	140634	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5040	195	2	4.02	1543120620	302393	87.46	4875	5180	4855	6290	3395	4845	5103.21	7.87	0	107647	5031	4937	4871	4777	4711	4905	4745	536	1445	500	3390	10	1	107255330	5406	-9.02	1.56	12	0.28	-559.00	3239.00	11807	20240102	-57.31	4585	20241115	9.92	5180	-2.70	20250103	4805	4.89	20250102	11970	-57.89	20240103	4585	9.92	20241115	1.29	N	093370	500	536 억		8444418	N	N	5583	N	00	N
125	20250103	130634	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5100	255	2	5.26	1383839230	271024	78.39	4875	5180	4855	6290	3395	4845	5106.17	7.87	0	105740	5031	4937	4871	4777	4711	4905	4745	536	1445	500	3390	10	1	107255330	5470	-9.12	1.57	12	0.25	-559.00	3239.00	11807	20240102	-56.81	4585	20241115	11.23	5180	-1.54	20250103	4805	6.14	20250102	11970	-57.39	20240103	4585	11.23	20241115	1.29	N	093370	500	536 억		8444418	N	N	5583	N	00	N
126	20250103	120631	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5110	265	2	5.47	1219279510	238820	69.07	4875	5180	4855	6290	3395	4845	5105.66	7.87	0	94721	5031	4937	4871	4777	4711	4905	4745	536	1445	500	3390	10	1	107255330	5481	-9.14	1.58	12	0.22	-559.00	3239.00	11807	20240102	-56.72	4585	20241115	11.45	5180	-1.35	20250103	4805	6.35	20250102	11970	-57.31	20240103	4585	11.45	20241115	1.29	N	093370	500	536 억		8444418	N	N	5583	N	00	N
127	20250103	110633	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5130	285	2	5.88	1070685170	209773	60.67	4875	5180	4855	6290	3395	4845	5104.28	7.87	0	81951	5031	4937	4871	4777	4711	4905	4745	536	1445	500	3390	10	1	107255330	5502	-9.18	1.58	12	0.20	-559.00	3239.00	11807	20240102	-56.55	4585	20241115	11.89	5180	-0.97	20250103	4805	6.76	20250102	11970	-57.14	20240103	4585	11.89	20241115	1.29	N	093370	500	536 억		8444418	N	N	5583	N	00	N
128	20250103	100631	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5090	245	2	5.06	883187000	173016	50.04	4875	5180	4855	6290	3395	4845	5104.97	7.87	0	68718	5031	4937	4871	4777	4711	4905	4745	536	1445	500	3390	10	1	107255330	5459	-9.11	1.57	12	0.16	-559.00	3239.00	11807	20240102	-56.89	4585	20241115	11.01	5180	-1.74	20250103	4805	5.93	20250102	11970	-57.48	20240103	4585	11.01	20241115	1.29	N	093370	500	536 억		8444418	N	N	5583	N	00	N
129	20250103	090633	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5070	225	2	4.64	140115460	28059	8.12	4875	5090	4855	6290	3395	4845	4994.72	7.87	0	10631	5031	4937	4871	4777	4711	4905	4745	536	1445	500	3390	10	1	107255330	5438	-9.07	1.57	12	0.03	-559.00	3239.00	11807	20240102	-57.06	4585	20241115	10.58	5090	-0.39	20250103	4805	5.52	20250102	11970	-57.64	20240103	4585	10.58	20241115	1.29	N	093370	500	536 억		8444418	N	N	5583	N	00	N
130	20250102	160628	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4845	-130	5	-2.61	1672254150	344840	270.49	4905	4965	4805	6460	3485	4975	4849.32	7.95	0	-76129	5171	5072	4941	4842	4711	5122	4892	536	1485	500	3480	5	1	107255330	5197	-8.67	1.50	12	0.32	-559.00	3239.00	11807	20240102	-58.97	4585	20241115	5.67	4965	-2.42	20250102	4805	0.83	20250102	12090	-59.93	20240102	4585	5.67	20241115	1.30	N	093370	500	536 억		8524612	N	N	5583	N	00	N
131	20250102	150629	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4855	-120	5	-2.41	1478642045	305041	239.27	4905	4965	4805	6460	3485	4975	4847.30	7.95	0	-65150	5171	5072	4941	4842	4711	5122	4892	536	1485	500	3480	5	1	107255330	5207	-8.69	1.50	12	0.28	-559.00	3239.00	11807	20240102	-58.88	4585	20241115	5.89	4965	-2.22	20250102	4805	1.04	20250102	12090	-59.84	20240102	4585	5.89	20241115	1.30	N	093370	500	536 억		8524612	N	N	1902	N	00	N
132	20250102	140626	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4825	-150	5	-3.02	1330288320	274511	215.33	4905	4965	4805	6460	3485	4975	4845.97	7.95	0	-72647	5171	5072	4941	4842	4711	5122	4892	536	1485	500	3480	5	1	107255330	5175	-8.63	1.49	12	0.26	-559.00	3239.00	11807	20240102	-59.13	4585	20241115	5.23	4965	-2.82	20250102	4805	0.42	20250102	12090	-60.09	20240102	4585	5.23	20241115	1.30	N	093370	500	536 억		8524612	N	N	1902	N	00	N
133	20250102	130626	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4820	-155	5	-3.12	1164154240	240004	188.26	4905	4965	4805	6460	3485	4975	4850.50	7.95	0	-60511	5171	5072	4941	4842	4711	5122	4892	536	1485	500	3480	5	1	107255330	5170	-8.62	1.49	12	0.22	-559.00	3239.00	11807	20240102	-59.18	4585	20241115	5.13	4965	-2.92	20250102	4805	0.31	20250102	12090	-60.13	20240102	4585	5.13	20241115	1.30	N	093370	500	536 억		8524612	N	N	1902	N	00	N
134	20250102	120625	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4860	-115	5	-2.31	932660720	192086	150.67	4905	4965	4805	6460	3485	4975	4855.36	7.95	0	-50123	5171	5072	4941	4842	4711	5122	4892	536	1485	500	3480	5	1	107255330	5213	-8.69	1.50	12	0.18	-559.00	3239.00	11807	20240102	-58.84	4585	20241115	6.00	4965	-2.11	20250102	4805	1.14	20250102	12090	-59.80	20240102	4585	6.00	20241115	1.30	N	093370	500	536 억		8524612	N	N	1902	N	00	N
135	20250102	110617	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4835	-140	5	-2.81	692863510	142948	112.13	4905	4965	4805	6460	3485	4975	4846.85	7.95	0	-60413	5171	5072	4941	4842	4711	5122	4892	536	1485	500	3480	5	1	107255330	5186	-8.65	1.49	12	0.13	-559.00	3239.00	11807	20240102	-59.05	4585	20241115	5.45	4965	-2.62	20250102	4805	0.62	20250102	12090	-60.01	20240102	4585	5.45	20241115	1.30	N	093370	500	536 억		8524612	N	N	1902	N	00	N
136	20250102	100623	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4830	-145	5	-2.91	130740520	26864	21.07	4905	4965	4825	6460	3485	4975	4866.27	7.95	0	-19507	5171	5072	4941	4842	4711	5122	4892	536	1485	500	3480	5	1	107255330	5180	-8.64	1.49	12	0.03	-559.00	3239.00	11807	20240102	-59.09	4585	20241115	5.34	4965	-2.72	20250102	4825	0.10	20250102	12090	-60.05	20240102	4585	5.34	20241115	1.30	N	093370	500	536 억		8524612	N	N	1902	N	00	N
137	20250102	090618	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4975	0	3	0.00	0	0	0.00	0	0	0	6460	3485	4975	0.00	7.95	0	0	5171	5072	4941	4842	4711	5122	4892	536	1485	500	3480	5	1	107255330	5336	-8.90	1.54	12	0.00	-559.00	3239.00	11807	20240102	-57.86	4585	20241115	8.51	0	0.00	0	0	0.00	0	12090	-58.85	20240102	4585	8.51	20241115	1.30	N	093370	500	536 억		8524612	N	N	1902	N	00	N