KissMeData/014830/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	160317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	66500	600	2	0.91	1411536900	21437	47.36	65700	66900	64500	85600	46200	65900	65845.73	11.15	0	142	68566	67232	66366	65032	64166	66800	64600	338	19700	5000	50080	100	1	6767600	4500	27.67	0.50	12	0.32	2403.00	134122.00	118700	20240611	-43.98	58600	20241115	13.48	76600	-13.19	20250113	64500	3.10	20250124	118700	-43.98	20240611	58600	13.48	20241115	1.47	N	014830	5000	338 억		754726	N	N	3	N	00	N
3	20250124	150318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	66100	200	2	0.30	1184037300	17999	39.77	65700	66900	64500	85600	46200	65900	65783.50	11.15	0	-6	68566	67232	66366	65032	64166	66800	64600	338	19700	5000	50080	100	1	6767600	4473	27.51	0.49	12	0.27	2403.00	134122.00	118700	20240611	-44.31	58600	20241115	12.80	76600	-13.71	20250113	64500	2.48	20250124	118700	-44.31	20240611	58600	12.80	20241115	1.47	N	014830	5000	338 억		754726	N	N	0	N	00	N
4	20250124	140318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	65800	-100	5	-0.15	890737600	13580	30.00	65700	66300	64500	85600	46200	65900	65591.87	11.15	0	-1419	68566	67232	66366	65032	64166	66800	64600	338	19700	5000	50080	100	1	6767600	4453	27.38	0.49	12	0.20	2403.00	134122.00	118700	20240611	-44.57	58600	20241115	12.29	76600	-14.10	20250113	64500	2.02	20250124	118700	-44.57	20240611	58600	12.29	20241115	1.47	N	014830	5000	338 억		754726	N	N	0	N	00	N
5	20250124	130319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	66000	100	2	0.15	701208400	10698	23.64	65700	66300	64500	85600	46200	65900	65545.75	11.15	0	-680	68566	67232	66366	65032	64166	66800	64600	338	19700	5000	50080	100	1	6767600	4467	27.47	0.49	12	0.16	2403.00	134122.00	118700	20240611	-44.40	58600	20241115	12.63	76600	-13.84	20250113	64500	2.33	20250124	118700	-44.40	20240611	58600	12.63	20241115	1.47	N	014830	5000	338 억		754726	N	N	0	N	00	N
6	20250124	120318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	65900	0	3	0.00	619934600	9468	20.92	65700	66200	64500	85600	46200	65900	65476.83	11.15	0	-445	68566	67232	66366	65032	64166	66800	64600	338	19700	5000	50080	100	1	6767600	4460	27.42	0.49	12	0.14	2403.00	134122.00	118700	20240611	-44.48	58600	20241115	12.46	76600	-13.97	20250113	64500	2.17	20250124	118700	-44.48	20240611	58600	12.46	20241115	1.47	N	014830	5000	338 억		754726	N	N	0	N	00	N
7	20250124	110319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	66000	100	2	0.15	519277400	7941	17.54	65700	66200	64500	85600	46200	65900	65391.94	11.15	0	-843	68566	67232	66366	65032	64166	66800	64600	338	19700	5000	50080	100	1	6767600	4467	27.47	0.49	12	0.12	2403.00	134122.00	118700	20240611	-44.40	58600	20241115	12.63	76600	-13.84	20250113	64500	2.33	20250124	118700	-44.40	20240611	58600	12.63	20241115	1.47	N	014830	5000	338 억		754726	N	N	0	N	00	N
8	20250124	100318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	65700	-200	5	-0.30	394721400	6053	13.37	65700	65800	64500	85600	46200	65900	65210.87	11.15	0	-789	68566	67232	66366	65032	64166	66800	64600	338	19700	5000	50080	100	1	6767600	4446	27.34	0.49	12	0.09	2403.00	134122.00	118700	20240611	-44.65	58600	20241115	12.12	76600	-14.23	20250113	64500	1.86	20250124	118700	-44.65	20240611	58600	12.12	20241115	1.47	N	014830	5000	338 억		754726	N	N	0	N	00	N
9	20250124	090319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	65400	-500	5	-0.76	65452100	998	2.20	65700	65700	65300	85600	46200	65900	65583.27	11.15	0	-535	68566	67232	66366	65032	64166	66800	64600	338	19700	5000	50080	100	1	6767600	4426	27.22	0.49	12	0.01	2403.00	134122.00	118700	20240611	-44.90	58600	20241115	11.60	76600	-14.62	20250113	65300	0.15	20250124	118700	-44.90	20240611	58600	11.60	20241115	1.47	N	014830	5000	338 억		754726	N	N	0	N	00	N
10	20250123	160318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	65900	-1800	5	-2.66	2968413000	44960	50.88	67000	67700	65500	88000	47400	67700	66023.89	11.03	0	7336	73433	70566	68933	66066	64433	69750	65250	338	20300	5000	51450	100	1	6767600	4460	27.42	0.49	12	0.66	2403.00	134122.00	118700	20240611	-44.48	58600	20241115	12.46	76600	-13.97	20250113	65500	0.61	20250123	118700	-44.48	20240611	58600	12.46	20241115	1.47	N	014830	5000	338 억		746727	N	N	0	N	00	N
11	20250123	150316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	65700	-2000	5	-2.95	2737723000	41458	46.92	67000	67700	65500	88000	47400	67700	66035.22	11.03	0	6992	73433	70566	68933	66066	64433	69750	65250	338	20300	5000	51450	100	1	6767600	4446	27.34	0.49	12	0.61	2403.00	134122.00	118700	20240611	-44.65	58600	20241115	12.12	76600	-14.23	20250113	65500	0.31	20250123	118700	-44.65	20240611	58600	12.12	20241115	1.47	N	014830	5000	338 억		746727	N	N	0	N	00	N
12	20250123	140318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	65700	-2000	5	-2.95	2495936600	37779	42.75	67000	67700	65500	88000	47400	67700	66065.86	11.03	0	5872	73433	70566	68933	66066	64433	69750	65250	338	20300	5000	51450	100	1	6767600	4446	27.34	0.49	12	0.56	2403.00	134122.00	118700	20240611	-44.65	58600	20241115	12.12	76600	-14.23	20250113	65500	0.31	20250123	118700	-44.65	20240611	58600	12.12	20241115	1.47	N	014830	5000	338 억		746727	N	N	0	N	00	N
13	20250123	130316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	65800	-1900	5	-2.81	2222875900	33622	38.05	67000	67700	65600	88000	47400	67700	66112.74	11.03	0	4784	73433	70566	68933	66066	64433	69750	65250	338	20300	5000	51450	100	1	6767600	4453	27.38	0.49	12	0.50	2403.00	134122.00	118700	20240611	-44.57	58600	20241115	12.29	76600	-14.10	20250113	65600	0.30	20250123	118700	-44.57	20240611	58600	12.29	20241115	1.47	N	014830	5000	338 억		746727	N	N	0	N	00	N
14	20250123	120317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	66100	-1600	5	-2.36	1962683700	29672	33.58	67000	67700	65600	88000	47400	67700	66144.89	11.03	0	4010	73433	70566	68933	66066	64433	69750	65250	338	20300	5000	51450	100	1	6767600	4473	27.51	0.49	12	0.44	2403.00	134122.00	118700	20240611	-44.31	58600	20241115	12.80	76600	-13.71	20250113	65600	0.76	20250123	118700	-44.31	20240611	58600	12.80	20241115	1.47	N	014830	5000	338 억		746727	N	N	0	N	00	N
15	20250123	110318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	65900	-1800	5	-2.66	1517913300	22916	25.93	67000	67700	65800	88000	47400	67700	66236.80	11.03	0	2868	73433	70566	68933	66066	64433	69750	65250	338	20300	5000	51450	100	1	6767600	4460	27.42	0.49	12	0.34	2403.00	134122.00	118700	20240611	-44.48	58600	20241115	12.46	76600	-13.97	20250113	65800	0.15	20250123	118700	-44.48	20240611	58600	12.46	20241115	1.47	N	014830	5000	338 억		746727	N	N	0	N	00	N
16	20250123	100316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	66300	-1400	5	-2.07	615394700	9252	10.47	67000	67700	66200	88000	47400	67700	66512.08	11.03	0	-153	73433	70566	68933	66066	64433	69750	65250	338	20300	5000	51450	100	1	6767600	4487	27.59	0.49	12	0.14	2403.00	134122.00	118700	20240611	-44.14	58600	20241115	13.14	76600	-13.45	20250113	66200	0.15	20250123	118700	-44.14	20240611	58600	13.14	20241115	1.47	N	014830	5000	338 억		746727	N	N	0	N	00	N
17	20250123	090316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	66700	-1000	5	-1.48	107857700	1614	1.83	67000	67700	66200	88000	47400	67700	66814.81	11.03	0	-355	73433	70566	68933	66066	64433	69750	65250	338	20300	5000	51450	100	1	6767600	4514	27.76	0.50	12	0.02	2403.00	134122.00	118700	20240611	-43.81	58600	20241115	13.82	76600	-12.92	20250113	66200	0.76	20250123	118700	-43.81	20240611	58600	13.82	20241115	1.47	N	014830	5000	338 억		746727	N	N	0	N	00	N
18	20250122	160315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	67700	-4100	5	-5.71	6001924700	87616	240.39	71800	71800	67300	93300	50300	71800	68502.76	11.16	0	-11036	74800	73300	71900	70400	69000	74050	71150	338	21500	5000	54560	100	1	6767600	4582	28.17	0.50	12	1.29	2403.00	134122.00	118700	20240611	-42.97	58600	20241115	15.53	76600	-11.62	20250113	67300	0.59	20250122	118700	-42.97	20240611	58600	15.53	20241115	1.49	N	014830	5000	338 억		755535	N	N	2	N	00	N
19	20250122	150315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	67600	-4200	5	-5.85	5734816300	83668	229.55	71800	71800	67300	93300	50300	71800	68542.53	11.16	0	-10966	74800	73300	71900	70400	69000	74050	71150	338	21500	5000	54560	100	1	6767600	4575	28.13	0.50	12	1.24	2403.00	134122.00	118700	20240611	-43.05	58600	20241115	15.36	76600	-11.75	20250113	67300	0.45	20250122	118700	-43.05	20240611	58600	15.36	20241115	1.49	N	014830	5000	338 억		755535	N	N	2	N	00	N
20	20250122	140314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	67600	-4200	5	-5.85	4761169400	69278	190.07	71800	71800	67600	93300	50300	71800	68725.56	11.16	0	-10171	74800	73300	71900	70400	69000	74050	71150	338	21500	5000	54560	100	1	6767600	4575	28.13	0.50	12	1.02	2403.00	134122.00	118700	20240611	-43.05	58600	20241115	15.36	76600	-11.75	20250113	67600	0.00	20250122	118700	-43.05	20240611	58600	15.36	20241115	1.49	N	014830	5000	338 억		755535	N	N	2	N	00	N
21	20250122	130315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	68100	-3700	5	-5.15	3895637600	56537	155.12	71800	71800	68000	93300	50300	71800	68904.21	11.16	0	-9459	74800	73300	71900	70400	69000	74050	71150	338	21500	5000	54560	100	1	6767600	4609	28.34	0.51	12	0.84	2403.00	134122.00	118700	20240611	-42.63	58600	20241115	16.21	76600	-11.10	20250113	68000	0.15	20250122	118700	-42.63	20240611	58600	16.21	20241115	1.49	N	014830	5000	338 억		755535	N	N	2	N	00	N
22	20250122	120315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	68600	-3200	5	-4.46	3004540300	43469	119.26	71800	71800	68500	93300	50300	71800	69119.15	11.16	0	-7918	74800	73300	71900	70400	69000	74050	71150	338	21500	5000	54560	100	1	6767600	4643	28.55	0.51	12	0.64	2403.00	134122.00	118700	20240611	-42.21	58600	20241115	17.06	76600	-10.44	20250113	68300	0.44	20250115	118700	-42.21	20240611	58600	17.06	20241115	1.49	N	014830	5000	338 억		755535	N	N	2	N	00	N
23	20250122	110315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	68700	-3100	5	-4.32	2326272500	33583	92.14	71800	71800	68600	93300	50300	71800	69269.35	11.16	0	-6562	74800	73300	71900	70400	69000	74050	71150	338	21500	5000	54560	100	1	6767600	4649	28.59	0.51	12	0.50	2403.00	134122.00	118700	20240611	-42.12	58600	20241115	17.24	76600	-10.31	20250113	68300	0.59	20250115	118700	-42.12	20240611	58600	17.24	20241115	1.49	N	014830	5000	338 억		755535	N	N	2	N	00	N
24	20250122	100315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	69000	-2800	5	-3.90	1223276300	17557	48.17	71800	71800	68800	93300	50300	71800	69674.56	11.16	0	-5266	74800	73300	71900	70400	69000	74050	71150	338	21500	5000	54560	100	1	6767600	4670	28.71	0.51	12	0.26	2403.00	134122.00	118700	20240611	-41.87	58600	20241115	17.75	76600	-9.92	20250113	68300	1.02	20250115	118700	-41.87	20240611	58600	17.75	20241115	1.49	N	014830	5000	338 억		755535	N	N	2	N	00	N
25	20250122	090315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70000	-1800	5	-2.51	130501200	1842	5.05	71800	71800	70000	93300	50300	71800	70847.56	11.16	0	-1096	74800	73300	71900	70400	69000	74050	71150	338	21500	5000	54560	100	1	6767600	4737	29.13	0.52	12	0.03	2403.00	134122.00	118700	20240611	-41.03	58600	20241115	19.45	76600	-8.62	20250113	68300	2.49	20250115	118700	-41.03	20240611	58600	19.45	20241115	1.49	N	014830	5000	338 억		755535	N	N	2	N	00	N
26	20250121	160313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71800	700	2	0.98	2614067200	36265	227.30	70900	73400	70500	92400	49800	71100	72082.53	11.16	0	722	72966	72032	70966	70032	68966	72100	70100	338	21300	5000	54030	100	1	6767600	4859	29.88	0.54	12	0.54	2403.00	134122.00	118700	20240611	-39.51	58600	20241115	22.53	76600	-6.27	20250113	68300	5.12	20250115	118700	-39.51	20240611	58600	22.53	20241115	1.51	N	014830	5000	338 억		755043	N	N	2	N	00	N
27	20250121	150315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71800	700	2	0.98	2532864800	35134	220.21	70900	73400	70500	92400	49800	71100	72091.56	11.16	0	710	72966	72032	70966	70032	68966	72100	70100	338	21300	5000	54030	100	1	6767600	4859	29.88	0.54	12	0.52	2403.00	134122.00	118700	20240611	-39.51	58600	20241115	22.53	76600	-6.27	20250113	68300	5.12	20250115	118700	-39.51	20240611	58600	22.53	20241115	1.51	N	014830	5000	338 억		755043	N	N	1	N	00	N
28	20250121	140315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	72200	1100	2	1.55	2147844200	29789	186.71	70900	73400	70500	92400	49800	71100	72101.92	11.16	0	791	72966	72032	70966	70032	68966	72100	70100	338	21300	5000	54030	100	1	6767600	4886	30.05	0.54	12	0.44	2403.00	134122.00	118700	20240611	-39.17	58600	20241115	23.21	76600	-5.74	20250113	68300	5.71	20250115	118700	-39.17	20240611	58600	23.21	20241115	1.51	N	014830	5000	338 억		755043	N	N	1	N	00	N
29	20250121	130314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71900	800	2	1.13	2004409500	27797	174.22	70900	73400	70500	92400	49800	71100	72108.84	11.16	0	1082	72966	72032	70966	70032	68966	72100	70100	338	21300	5000	54030	100	1	6767600	4866	29.92	0.54	12	0.41	2403.00	134122.00	118700	20240611	-39.43	58600	20241115	22.70	76600	-6.14	20250113	68300	5.27	20250115	118700	-39.43	20240611	58600	22.70	20241115	1.51	N	014830	5000	338 억		755043	N	N	1	N	00	N
30	20250121	120307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71200	100	2	0.14	1886208000	26146	163.87	70900	73400	70500	92400	49800	71100	72141.36	11.16	0	1012	72966	72032	70966	70032	68966	72100	70100	338	21300	5000	54030	100	1	6767600	4819	29.63	0.53	12	0.39	2403.00	134122.00	118700	20240611	-40.02	58600	20241115	21.50	76600	-7.05	20250113	68300	4.25	20250115	118700	-40.02	20240611	58600	21.50	20241115	1.51	N	014830	5000	338 억		755043	N	N	1	N	00	N
31	20250121	110303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70900	-200	5	-0.28	1612524000	22287	139.69	70900	73400	70700	92400	49800	71100	72352.67	11.16	0	469	72966	72032	70966	70032	68966	72100	70100	338	21300	5000	54030	100	1	6767600	4798	29.50	0.53	12	0.33	2403.00	134122.00	118700	20240611	-40.27	58600	20241115	20.99	76600	-7.44	20250113	68300	3.81	20250115	118700	-40.27	20240611	58600	20.99	20241115	1.51	N	014830	5000	338 억		755043	N	N	1	N	00	N
32	20250121	100300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71500	400	2	0.56	1366389100	18827	118.00	70900	73400	70900	92400	49800	71100	72576.04	11.16	0	433	72966	72032	70966	70032	68966	72100	70100	338	21300	5000	54030	100	1	6767600	4839	29.75	0.53	12	0.28	2403.00	134122.00	118700	20240611	-39.76	58600	20241115	22.01	76600	-6.66	20250113	68300	4.69	20250115	118700	-39.76	20240611	58600	22.01	20241115	1.51	N	014830	5000	338 억		755043	N	N	1	N	00	N
33	20250121	090314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	72600	1500	2	2.11	275611300	3807	23.86	70900	73100	70900	92400	49800	71100	72395.93	11.16	0	1288	72966	72032	70966	70032	68966	72100	70100	338	21300	5000	54030	100	1	6767600	4913	30.21	0.54	12	0.06	2403.00	134122.00	118700	20240611	-38.84	58600	20241115	23.89	76600	-5.22	20250113	68300	6.30	20250115	118700	-38.84	20240611	58600	23.89	20241115	1.51	N	014830	5000	338 억		755043	N	N	1	N	00	N
34	20250120	160312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71100	0	3	0.00	1120032800	15817	72.94	71100	71900	69900	92400	49800	71100	70811.10	11.17	0	-759	72700	71900	70500	69700	68300	72300	70100	338	21300	5000	54030	100	1	6767600	4812	29.59	0.53	12	0.23	2403.00	134122.00	118700	20240611	-40.10	58600	20241115	21.33	76600	-7.18	20250113	68300	4.10	20250115	118700	-40.10	20240611	58600	21.33	20241115	1.49	N	014830	5000	338 억		755868	N	N	1	N	00	N
35	20250120	150315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70600	-500	5	-0.70	1033403800	14593	67.29	71100	71900	69900	92400	49800	71100	70815.03	11.17	0	-490	72700	71900	70500	69700	68300	72300	70100	338	21300	5000	54030	100	1	6767600	4778	29.38	0.53	12	0.22	2403.00	134122.00	118700	20240611	-40.52	58600	20241115	20.48	76600	-7.83	20250113	68300	3.37	20250115	118700	-40.52	20240611	58600	20.48	20241115	1.49	N	014830	5000	338 억		755868	N	N	0	N	00	N
36	20250120	140314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70700	-400	5	-0.56	918244600	12959	59.76	71100	71900	69900	92400	49800	71100	70857.67	11.17	0	11	72700	71900	70500	69700	68300	72300	70100	338	21300	5000	54030	100	1	6767600	4785	29.42	0.53	12	0.19	2403.00	134122.00	118700	20240611	-40.44	58600	20241115	20.65	76600	-7.70	20250113	68300	3.51	20250115	118700	-40.44	20240611	58600	20.65	20241115	1.49	N	014830	5000	338 억		755868	N	N	0	N	00	N
37	20250120	130312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70500	-600	5	-0.84	864647200	12203	56.27	71100	71900	69900	92400	49800	71100	70855.30	11.17	0	20	72700	71900	70500	69700	68300	72300	70100	338	21300	5000	54030	100	1	6767600	4771	29.34	0.53	12	0.18	2403.00	134122.00	118700	20240611	-40.61	58600	20241115	20.31	76600	-7.96	20250113	68300	3.22	20250115	118700	-40.61	20240611	58600	20.31	20241115	1.49	N	014830	5000	338 억		755868	N	N	0	N	00	N
38	20250120	120314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70200	-900	5	-1.27	823892300	11625	53.61	71100	71900	69900	92400	49800	71100	70872.46	11.17	0	55	72700	71900	70500	69700	68300	72300	70100	338	21300	5000	54030	100	1	6767600	4751	29.21	0.52	12	0.17	2403.00	134122.00	118700	20240611	-40.86	58600	20241115	19.80	76600	-8.36	20250113	68300	2.78	20250115	118700	-40.86	20240611	58600	19.80	20241115	1.49	N	014830	5000	338 억		755868	N	N	0	N	00	N
39	20250120	110314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70500	-600	5	-0.84	652012500	9177	42.32	71100	71900	70100	92400	49800	71100	71048.55	11.17	0	-266	72700	71900	70500	69700	68300	72300	70100	338	21300	5000	54030	100	1	6767600	4771	29.34	0.53	12	0.14	2403.00	134122.00	118700	20240611	-40.61	58600	20241115	20.31	76600	-7.96	20250113	68300	3.22	20250115	118700	-40.61	20240611	58600	20.31	20241115	1.49	N	014830	5000	338 억		755868	N	N	0	N	00	N
40	20250120	100314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71500	400	2	0.56	406176900	5704	26.30	71100	71900	70600	92400	49800	71100	71209.13	11.17	0	556	72700	71900	70500	69700	68300	72300	70100	338	21300	5000	54030	100	1	6767600	4839	29.75	0.53	12	0.08	2403.00	134122.00	118700	20240611	-39.76	58600	20241115	22.01	76600	-6.66	20250113	68300	4.69	20250115	118700	-39.76	20240611	58600	22.01	20241115	1.49	N	014830	5000	338 억		755868	N	N	0	N	00	N
41	20250120	090314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70800	-300	5	-0.42	11926800	168	0.77	71100	71100	70800	92400	49800	71100	70992.86	11.17	0	-20	72700	71900	70500	69700	68300	72300	70100	338	21300	5000	54030	100	1	6767600	4791	29.46	0.53	12	0.00	2403.00	134122.00	118700	20240611	-40.35	58600	20241115	20.82	76600	-7.57	20250113	68300	3.66	20250115	118700	-40.35	20240611	58600	20.82	20241115	1.49	N	014830	5000	338 억		755868	N	N	0	N	00	N
42	20250117	160312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71100	1000	2	1.43	1518767800	21648	57.34	70100	71300	69100	91100	49100	70100	70157.16	11.23	0	-3284	71966	71032	70066	69132	68166	71500	69600	338	21000	5000	53270	100	1	6767600	4812	29.59	0.53	12	0.32	2403.00	134122.00	118700	20240611	-40.10	58600	20241115	21.33	76600	-7.18	20250113	68300	4.10	20250115	118700	-40.10	20240611	58600	21.33	20241115	1.49	N	014830	5000	338 억		759907	N	N	6	N	00	N
43	20250117	150312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70800	700	2	1.00	1262783400	18046	47.80	70100	71000	69100	91100	49100	70100	69975.81	11.23	0	-1953	71966	71032	70066	69132	68166	71500	69600	338	21000	5000	53270	100	1	6767600	4791	29.46	0.53	12	0.27	2403.00	134122.00	118700	20240611	-40.35	58600	20241115	20.82	76600	-7.57	20250113	68300	3.66	20250115	118700	-40.35	20240611	58600	20.82	20241115	1.49	N	014830	5000	338 억		759907	N	N	6	N	00	N
44	20250117	140313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70000	-100	5	-0.14	830531400	11897	31.51	70100	70800	69100	91100	49100	70100	69810.15	11.23	0	-2437	71966	71032	70066	69132	68166	71500	69600	338	21000	5000	53270	100	1	6767600	4737	29.13	0.52	12	0.18	2403.00	134122.00	118700	20240611	-41.03	58600	20241115	19.45	76600	-8.62	20250113	68300	2.49	20250115	118700	-41.03	20240611	58600	19.45	20241115	1.49	N	014830	5000	338 억		759907	N	N	6	N	00	N
45	20250117	130312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70400	300	2	0.43	626996300	8996	23.83	70100	70800	69100	91100	49100	70100	69697.23	11.23	0	-356	71966	71032	70066	69132	68166	71500	69600	338	21000	5000	53270	100	1	6767600	4764	29.30	0.52	12	0.13	2403.00	134122.00	118700	20240611	-40.69	58600	20241115	20.14	76600	-8.09	20250113	68300	3.07	20250115	118700	-40.69	20240611	58600	20.14	20241115	1.49	N	014830	5000	338 억		759907	N	N	6	N	00	N
46	20250117	120313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70300	200	2	0.29	574736000	8253	21.86	70100	70800	69100	91100	49100	70100	69639.65	11.23	0	68	71966	71032	70066	69132	68166	71500	69600	338	21000	5000	53270	100	1	6767600	4758	29.26	0.52	12	0.12	2403.00	134122.00	118700	20240611	-40.78	58600	20241115	19.97	76600	-8.22	20250113	68300	2.93	20250115	118700	-40.78	20240611	58600	19.97	20241115	1.49	N	014830	5000	338 억		759907	N	N	6	N	00	N
47	20250117	110313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70200	100	2	0.14	487049300	7006	18.56	70100	70300	69100	91100	49100	70100	69518.88	11.23	0	472	71966	71032	70066	69132	68166	71500	69600	338	21000	5000	53270	100	1	6767600	4751	29.21	0.52	12	0.10	2403.00	134122.00	118700	20240611	-40.86	58600	20241115	19.80	76600	-8.36	20250113	68300	2.78	20250115	118700	-40.86	20240611	58600	19.80	20241115	1.49	N	014830	5000	338 억		759907	N	N	6	N	00	N
48	20250117	100314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	69300	-800	5	-1.14	346026700	4988	13.21	70100	70100	69100	91100	49100	70100	69371.83	11.23	0	415	71966	71032	70066	69132	68166	71500	69600	338	21000	5000	53270	100	1	6767600	4690	28.84	0.52	12	0.07	2403.00	134122.00	118700	20240611	-41.62	58600	20241115	18.26	76600	-9.53	20250113	68300	1.46	20250115	118700	-41.62	20240611	58600	18.26	20241115	1.49	N	014830	5000	338 억		759907	N	N	6	N	00	N
49	20250117	090314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70100	0	3	0.00	20510900	294	0.78	70100	70100	69500	91100	49100	70100	69764.97	11.23	0	126	71966	71032	70066	69132	68166	71500	69600	338	21000	5000	53270	100	1	6767600	4744	29.17	0.52	12	0.00	2403.00	134122.00	118700	20240611	-40.94	58600	20241115	19.62	76600	-8.49	20250113	68300	2.64	20250115	118700	-40.94	20240611	58600	19.62	20241115	1.49	N	014830	5000	338 억		759907	N	N	6	N	00	N
50	20250116	160312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70100	1400	2	2.04	2639299000	37670	68.65	69700	71000	69100	89300	48100	68700	70063.52	11.12	0	523	74033	71366	69833	67166	65633	70600	66400	338	20600	5000	52210	100	1	6767600	4744	29.17	0.52	12	0.56	2403.00	134122.00	118700	20240611	-40.94	58600	20241115	19.62	76600	-8.49	20250113	68300	2.64	20250115	118700	-40.94	20240611	58600	19.62	20241115	1.42	N	014830	5000	338 억		752732	N	N	6	N	00	N
51	20250116	150259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70100	1400	2	2.04	2328495200	33228	60.56	69700	71000	69100	89300	48100	68700	70076.30	11.12	0	2389	74033	71366	69833	67166	65633	70600	66400	338	20600	5000	52210	100	1	6767600	4744	29.17	0.52	12	0.49	2403.00	134122.00	118700	20240611	-40.94	58600	20241115	19.62	76600	-8.49	20250113	68300	2.64	20250115	118700	-40.94	20240611	58600	19.62	20241115	1.42	N	014830	5000	338 억		752732	N	N	0	N	00	N
52	20250116	140313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70100	1400	2	2.04	1835396100	26159	47.67	69700	71000	69100	89300	48100	68700	70163.08	11.12	0	1438	74033	71366	69833	67166	65633	70600	66400	338	20600	5000	52210	100	1	6767600	4744	29.17	0.52	12	0.39	2403.00	134122.00	118700	20240611	-40.94	58600	20241115	19.62	76600	-8.49	20250113	68300	2.64	20250115	118700	-40.94	20240611	58600	19.62	20241115	1.42	N	014830	5000	338 억		752732	N	N	0	N	00	N
53	20250116	130313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70600	1900	2	2.77	1597553100	22781	41.52	69700	71000	69100	89300	48100	68700	70126.56	11.12	0	2561	74033	71366	69833	67166	65633	70600	66400	338	20600	5000	52210	100	1	6767600	4778	29.38	0.53	12	0.34	2403.00	134122.00	118700	20240611	-40.52	58600	20241115	20.48	76600	-7.83	20250113	68300	3.37	20250115	118700	-40.52	20240611	58600	20.48	20241115	1.42	N	014830	5000	338 억		752732	N	N	0	N	00	N
54	20250116	120313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70500	1800	2	2.62	1398155000	19961	36.38	69700	70900	69100	89300	48100	68700	70044.34	11.12	0	1500	74033	71366	69833	67166	65633	70600	66400	338	20600	5000	52210	100	1	6767600	4771	29.34	0.53	12	0.29	2403.00	134122.00	118700	20240611	-40.61	58600	20241115	20.31	76600	-7.96	20250113	68300	3.22	20250115	118700	-40.61	20240611	58600	20.31	20241115	1.42	N	014830	5000	338 억		752732	N	N	0	N	00	N
55	20250116	110313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70800	2100	2	3.06	1234820500	17649	32.16	69700	70900	69100	89300	48100	68700	69965.47	11.12	0	1381	74033	71366	69833	67166	65633	70600	66400	338	20600	5000	52210	100	1	6767600	4791	29.46	0.53	12	0.26	2403.00	134122.00	118700	20240611	-40.35	58600	20241115	20.82	76600	-7.57	20250113	68300	3.66	20250115	118700	-40.35	20240611	58600	20.82	20241115	1.42	N	014830	5000	338 억		752732	N	N	0	N	00	N
56	20250116	100313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	69300	600	2	0.87	662999900	9521	17.35	69700	70300	69100	89300	48100	68700	69635.53	11.12	0	-2277	74033	71366	69833	67166	65633	70600	66400	338	20600	5000	52210	100	1	6767600	4690	28.84	0.52	12	0.14	2403.00	134122.00	118700	20240611	-41.62	58600	20241115	18.26	76600	-9.53	20250113	68300	1.46	20250115	118700	-41.62	20240611	58600	18.26	20241115	1.42	N	014830	5000	338 억		752732	N	N	0	N	00	N
57	20250116	090313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	69200	500	2	0.73	107709700	1551	2.83	69700	69800	69100	89300	48100	68700	69445.33	11.12	0	-659	74033	71366	69833	67166	65633	70600	66400	338	20600	5000	52210	100	1	6767600	4683	28.80	0.52	12	0.02	2403.00	134122.00	118700	20240611	-41.70	58600	20241115	18.09	76600	-9.66	20250113	68300	1.32	20250115	118700	-41.70	20240611	58600	18.09	20241115	1.42	N	014830	5000	338 억		752732	N	N	0	N	00	N
58	20250115	160312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	68700	-3400	5	-4.72	3825321900	54760	91.71	72400	72500	68300	93700	50500	72100	69858.06	11.09	0	1502	78233	75166	73233	70166	68233	74200	69200	338	21600	5000	54790	100	1	6767600	4649	28.59	0.51	12	0.81	2403.00	134122.00	118700	20240611	-42.12	58600	20241115	17.24	76600	-10.31	20250113	68300	0.59	20250115	118700	-42.12	20240611	58600	17.24	20241115	1.38	N	014830	5000	338 억		750786	N	N	1	N	00	N
59	20250115	150313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	68500	-3600	5	-4.99	3493808700	49929	83.62	72400	72500	68300	93700	50500	72100	69975.54	11.09	0	1162	78233	75166	73233	70166	68233	74200	69200	338	21600	5000	54790	100	1	6767600	4636	28.51	0.51	12	0.74	2403.00	134122.00	118700	20240611	-42.29	58600	20241115	16.89	76600	-10.57	20250113	68300	0.29	20250115	118700	-42.29	20240611	58600	16.89	20241115	1.38	N	014830	5000	338 억		750786	N	N	1	N	00	N
60	20250115	140314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	69300	-2800	5	-3.88	2713035800	38568	64.60	72400	72500	69100	93700	50500	72100	70344.22	11.09	0	-896	78233	75166	73233	70166	68233	74200	69200	338	21600	5000	54790	100	1	6767600	4690	28.84	0.52	12	0.57	2403.00	134122.00	118700	20240611	-41.62	58600	20241115	18.26	76600	-9.53	20250113	69100	0.29	20250115	118700	-41.62	20240611	58600	18.26	20241115	1.38	N	014830	5000	338 억		750786	N	N	1	N	00	N
61	20250115	130312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	69600	-2500	5	-3.47	2169395800	30747	51.50	72400	72500	69500	93700	50500	72100	70556.34	11.09	0	-99	78233	75166	73233	70166	68233	74200	69200	338	21600	5000	54790	100	1	6767600	4710	28.96	0.52	12	0.45	2403.00	134122.00	118700	20240611	-41.36	58600	20241115	18.77	76600	-9.14	20250113	69500	0.14	20250115	118700	-41.36	20240611	58600	18.77	20241115	1.38	N	014830	5000	338 억		750786	N	N	1	N	00	N
62	20250115	120312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	69800	-2300	5	-3.19	1892361500	26780	44.85	72400	72500	69500	93700	50500	72100	70663.24	11.09	0	-216	78233	75166	73233	70166	68233	74200	69200	338	21600	5000	54790	100	1	6767600	4724	29.05	0.52	12	0.40	2403.00	134122.00	118700	20240611	-41.20	58600	20241115	19.11	76600	-8.88	20250113	69500	0.43	20250115	118700	-41.20	20240611	58600	19.11	20241115	1.38	N	014830	5000	338 억		750786	N	N	1	N	00	N
63	20250115	110313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70300	-1800	5	-2.50	1218477500	17145	28.72	72400	72500	70100	93700	50500	72100	71068.97	11.09	0	-296	78233	75166	73233	70166	68233	74200	69200	338	21600	5000	54790	100	1	6767600	4758	29.26	0.52	12	0.25	2403.00	134122.00	118700	20240611	-40.78	58600	20241115	19.97	76600	-8.22	20250113	69700	0.86	20250102	118700	-40.78	20240611	58600	19.97	20241115	1.38	N	014830	5000	338 억		750786	N	N	1	N	00	N
64	20250115	100312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71100	-1000	5	-1.39	637905400	8927	14.95	72400	72500	70600	93700	50500	72100	71457.98	11.09	0	-34	78233	75166	73233	70166	68233	74200	69200	338	21600	5000	54790	100	1	6767600	4812	29.59	0.53	12	0.13	2403.00	134122.00	118700	20240611	-40.10	58600	20241115	21.33	76600	-7.18	20250113	69700	2.01	20250102	118700	-40.10	20240611	58600	21.33	20241115	1.38	N	014830	5000	338 억		750786	N	N	1	N	00	N
65	20250115	090313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	72400	300	2	0.42	65645300	909	1.52	72400	72400	72000	93700	50500	72100	72217.05	11.09	0	-415	78233	75166	73233	70166	68233	74200	69200	338	21600	5000	54790	100	1	6767600	4900	30.13	0.54	12	0.01	2403.00	134122.00	118700	20240611	-39.01	58600	20241115	23.55	76600	-5.48	20250113	69700	3.87	20250102	118700	-39.01	20240611	58600	23.55	20241115	1.38	N	014830	5000	338 억		750786	N	N	1	N	00	N
66	20250114	160310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	72100	-3700	5	-4.88	4333415300	59340	105.24	76200	76300	71300	98500	53100	75800	73027.79	11.27	0	-10063	78266	77032	75366	74132	72466	77650	74750	338	22700	5000	57600	100	1	6767600	4879	30.00	0.54	12	0.88	2403.00	134122.00	118700	20240611	-39.26	58600	20241115	23.04	76600	-5.87	20250113	69700	3.44	20250102	118700	-39.26	20240611	58600	23.04	20241115	1.49	N	014830	5000	338 억		762483	N	N	1	N	00	N
67	20250114	150311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71400	-4400	5	-5.80	4086560700	55901	99.14	76200	76300	71300	98500	53100	75800	73103.49	11.27	0	-9185	78266	77032	75366	74132	72466	77650	74750	338	22700	5000	57600	100	1	6767600	4832	29.71	0.53	12	0.83	2403.00	134122.00	118700	20240611	-39.85	58600	20241115	21.84	76600	-6.79	20250113	69700	2.44	20250102	118700	-39.85	20240611	58600	21.84	20241115	1.49	N	014830	5000	338 억		762483	N	N	4	N	00	N
68	20250114	140310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	72400	-3400	5	-4.49	3058495200	41625	73.82	76200	76300	72200	98500	53100	75800	73477.31	11.27	0	-6921	78266	77032	75366	74132	72466	77650	74750	338	22700	5000	57600	100	1	6767600	4900	30.13	0.54	12	0.62	2403.00	134122.00	118700	20240611	-39.01	58600	20241115	23.55	76600	-5.48	20250113	69700	3.87	20250102	118700	-39.01	20240611	58600	23.55	20241115	1.49	N	014830	5000	338 억		762483	N	N	4	N	00	N
69	20250114	130311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73200	-2600	5	-3.43	2280669000	30920	54.84	76200	76300	73000	98500	53100	75800	73760.25	11.27	0	-5639	78266	77032	75366	74132	72466	77650	74750	338	22700	5000	57600	100	1	6767600	4954	30.46	0.55	12	0.46	2403.00	134122.00	118700	20240611	-38.33	58600	20241115	24.91	76600	-4.44	20250113	69700	5.02	20250102	118700	-38.33	20240611	58600	24.91	20241115	1.49	N	014830	5000	338 억		762483	N	N	4	N	00	N
70	20250114	120310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73000	-2800	5	-3.69	1897923700	25684	45.55	76200	76300	73000	98500	53100	75800	73895.10	11.27	0	-5065	78266	77032	75366	74132	72466	77650	74750	338	22700	5000	57600	100	1	6767600	4940	30.38	0.54	12	0.38	2403.00	134122.00	118700	20240611	-38.50	58600	20241115	24.57	76600	-4.70	20250113	69700	4.73	20250102	118700	-38.50	20240611	58600	24.57	20241115	1.49	N	014830	5000	338 억		762483	N	N	4	N	00	N
71	20250114	110311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73300	-2500	5	-3.30	1541252200	20803	36.89	76200	76300	73100	98500	53100	75800	74087.90	11.27	0	-4155	78266	77032	75366	74132	72466	77650	74750	338	22700	5000	57600	100	1	6767600	4961	30.50	0.55	12	0.31	2403.00	134122.00	118700	20240611	-38.25	58600	20241115	25.09	76600	-4.31	20250113	69700	5.16	20250102	118700	-38.25	20240611	58600	25.09	20241115	1.49	N	014830	5000	338 억		762483	N	N	4	N	00	N
72	20250114	100309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74000	-1800	5	-2.37	945277500	12711	22.54	76200	76300	73500	98500	53100	75800	74366.77	11.27	0	-1962	78266	77032	75366	74132	72466	77650	74750	338	22700	5000	57600	100	1	6767600	5008	30.79	0.55	12	0.19	2403.00	134122.00	118700	20240611	-37.66	58600	20241115	26.28	76600	-3.39	20250113	69700	6.17	20250102	118700	-37.66	20240611	58600	26.28	20241115	1.49	N	014830	5000	338 억		762483	N	N	4	N	00	N
73	20250114	090309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76300	500	2	0.66	54676300	720	1.28	76200	76300	75200	98500	53100	75800	75939.50	11.27	0	-318	78266	77032	75366	74132	72466	77650	74750	338	22700	5000	57600	100	1	6767600	5164	31.75	0.57	12	0.01	2403.00	134122.00	118700	20240611	-35.72	58600	20241115	30.20	76600	-0.39	20250113	69700	9.47	20250102	118700	-35.72	20240611	58600	30.20	20241115	1.49	N	014830	5000	338 억		762483	N	N	4	N	00	N
74	20250113	160308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75800	900	2	1.20	4221187800	56086	147.10	74800	76600	73700	97300	52500	74900	75261.48	11.39	0	-7184	77900	76400	74200	72700	70500	77150	73450	338	22400	5000	56920	100	1	6767600	5130	31.54	0.57	12	0.83	2403.00	134122.00	118700	20240611	-36.14	58600	20241115	29.35	76600	-1.04	20250113	69700	8.75	20250102	118700	-36.14	20240611	58600	29.35	20241115	1.47	N	014830	5000	338 억		770525	N	N	4	N	00	N
75	20250113	150309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74900	0	3	0.00	3969184600	52749	138.35	74800	76600	73700	97300	52500	74900	75248.36	11.39	0	-6709	77900	76400	74200	72700	70500	77150	73450	338	22400	5000	56920	100	1	6767600	5069	31.17	0.56	12	0.78	2403.00	134122.00	118700	20240611	-36.90	58600	20241115	27.82	76600	-2.22	20250113	69700	7.46	20250102	118700	-36.90	20240611	58600	27.82	20241115	1.47	N	014830	5000	338 억		770525	N	N	0	N	00	N
76	20250113	140306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75100	200	2	0.27	3643590100	48409	126.97	74800	76600	73700	97300	52500	74900	75268.79	11.39	0	-5604	77900	76400	74200	72700	70500	77150	73450	338	22400	5000	56920	100	1	6767600	5082	31.25	0.56	12	0.72	2403.00	134122.00	118700	20240611	-36.73	58600	20241115	28.16	76600	-1.96	20250113	69700	7.75	20250102	118700	-36.73	20240611	58600	28.16	20241115	1.47	N	014830	5000	338 억		770525	N	N	0	N	00	N
77	20250113	130303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75400	500	2	0.67	3057581000	40614	106.52	74800	76600	73700	97300	52500	74900	75286.41	11.39	0	-4558	77900	76400	74200	72700	70500	77150	73450	338	22400	5000	56920	100	1	6767600	5103	31.38	0.56	12	0.60	2403.00	134122.00	118700	20240611	-36.48	58600	20241115	28.67	76600	-1.57	20250113	69700	8.18	20250102	118700	-36.48	20240611	58600	28.67	20241115	1.47	N	014830	5000	338 억		770525	N	N	0	N	00	N
78	20250113	120305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74900	0	3	0.00	2550855100	33851	88.78	74800	76600	73700	97300	52500	74900	75358.94	11.39	0	-5056	77900	76400	74200	72700	70500	77150	73450	338	22400	5000	56920	100	1	6767600	5069	31.17	0.56	12	0.50	2403.00	134122.00	118700	20240611	-36.90	58600	20241115	27.82	76600	-2.22	20250113	69700	7.46	20250102	118700	-36.90	20240611	58600	27.82	20241115	1.47	N	014830	5000	338 억		770525	N	N	0	N	00	N
79	20250113	110305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75500	600	2	0.80	2073293200	27494	72.11	74800	76600	73700	97300	52500	74900	75413.83	11.39	0	-5455	77900	76400	74200	72700	70500	77150	73450	338	22400	5000	56920	100	1	6767600	5110	31.42	0.56	12	0.41	2403.00	134122.00	118700	20240611	-36.39	58600	20241115	28.84	76600	-1.44	20250113	69700	8.32	20250102	118700	-36.39	20240611	58600	28.84	20241115	1.47	N	014830	5000	338 억		770525	N	N	0	N	00	N
80	20250113	100305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74900	0	3	0.00	848932300	11371	29.82	74800	75300	73700	97300	52500	74900	74651.95	11.39	0	-2073	77900	76400	74200	72700	70500	77150	73450	338	22400	5000	56920	100	1	6767600	5069	31.17	0.56	12	0.17	2403.00	134122.00	118700	20240611	-36.90	58600	20241115	27.82	76000	-1.45	20250106	69700	7.46	20250102	118700	-36.90	20240611	58600	27.82	20241115	1.47	N	014830	5000	338 억		770525	N	N	0	N	00	N
81	20250113	090308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75200	300	2	0.40	128956900	1725	4.52	74800	75300	74100	97300	52500	74900	74732.13	11.39	0	-29	77900	76400	74200	72700	70500	77150	73450	338	22400	5000	56920	100	1	6767600	5089	31.29	0.56	12	0.03	2403.00	134122.00	118700	20240611	-36.65	58600	20241115	28.33	76000	-1.05	20250106	69700	7.89	20250102	118700	-36.65	20240611	58600	28.33	20241115	1.47	N	014830	5000	338 억		770525	N	N	0	N	00	N
82	20250110	160304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74900	2100	2	2.88	2810654200	38012	126.14	73300	75700	72000	94600	51000	72800	73932.68	11.43	0	2309	74866	73832	73266	72232	71666	73550	71950	338	21800	5000	55320	100	1	6767600	5069	31.17	0.56	12	0.56	2403.00	134122.00	118700	20240611	-36.90	58600	20241115	27.82	76000	-1.45	20250106	69700	7.46	20250102	118700	-36.90	20240611	58600	27.82	20241115	1.48	N	014830	5000	338 억		773601	N	N	0	N	00	N
83	20250110	150304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75400	2600	2	3.57	2125865200	28918	95.96	73300	75700	72000	94600	51000	72800	73513.56	11.43	0	2734	74866	73832	73266	72232	71666	73550	71950	338	21800	5000	55320	100	1	6767600	5103	31.38	0.56	12	0.43	2403.00	134122.00	118700	20240611	-36.48	58600	20241115	28.67	76000	-0.79	20250106	69700	8.18	20250102	118700	-36.48	20240611	58600	28.67	20241115	1.48	N	014830	5000	338 억		773601	N	N	0	N	00	N
84	20250110	140304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73400	600	2	0.82	1170025100	16064	53.31	73300	73700	72000	94600	51000	72800	72835.23	11.43	0	-1320	74866	73832	73266	72232	71666	73550	71950	338	21800	5000	55320	100	1	6767600	4967	30.55	0.55	12	0.24	2403.00	134122.00	118700	20240611	-38.16	58600	20241115	25.26	76000	-3.42	20250106	69700	5.31	20250102	118700	-38.16	20240611	58600	25.26	20241115	1.48	N	014830	5000	338 억		773601	N	N	0	N	00	N
85	20250110	130304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73100	300	2	0.41	995815900	13679	45.39	73300	73700	72000	94600	51000	72800	72798.88	11.43	0	-1019	74866	73832	73266	72232	71666	73550	71950	338	21800	5000	55320	100	1	6767600	4947	30.42	0.55	12	0.20	2403.00	134122.00	118700	20240611	-38.42	58600	20241115	24.74	76000	-3.82	20250106	69700	4.88	20250102	118700	-38.42	20240611	58600	24.74	20241115	1.48	N	014830	5000	338 억		773601	N	N	0	N	00	N
86	20250110	120304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	72900	100	2	0.14	910450100	12511	41.52	73300	73700	72000	94600	51000	72800	72771.97	11.43	0	-533	74866	73832	73266	72232	71666	73550	71950	338	21800	5000	55320	100	1	6767600	4934	30.34	0.54	12	0.18	2403.00	134122.00	118700	20240611	-38.58	58600	20241115	24.40	76000	-4.08	20250106	69700	4.59	20250102	118700	-38.58	20240611	58600	24.40	20241115	1.48	N	014830	5000	338 억		773601	N	N	0	N	00	N
87	20250110	110303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73400	600	2	0.82	791393100	10885	36.12	73300	73500	72000	94600	51000	72800	72704.92	11.43	0	-64	74866	73832	73266	72232	71666	73550	71950	338	21800	5000	55320	100	1	6767600	4967	30.55	0.55	12	0.16	2403.00	134122.00	118700	20240611	-38.16	58600	20241115	25.26	76000	-3.42	20250106	69700	5.31	20250102	118700	-38.16	20240611	58600	25.26	20241115	1.48	N	014830	5000	338 억		773601	N	N	0	N	00	N
88	20250110	100304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	72900	100	2	0.14	522736200	7203	23.90	73300	73300	72000	94600	51000	72800	72572.01	11.43	0	75	74866	73832	73266	72232	71666	73550	71950	338	21800	5000	55320	100	1	6767600	4934	30.34	0.54	12	0.11	2403.00	134122.00	118700	20240611	-38.58	58600	20241115	24.40	76000	-4.08	20250106	69700	4.59	20250102	118700	-38.58	20240611	58600	24.40	20241115	1.48	N	014830	5000	338 억		773601	N	N	0	N	00	N
89	20250110	090304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	72600	-200	5	-0.27	52065200	714	2.37	73300	73300	72600	94600	51000	72800	72920.45	11.43	0	-385	74866	73832	73266	72232	71666	73550	71950	338	21800	5000	55320	100	1	6767600	4913	30.21	0.54	12	0.01	2403.00	134122.00	118700	20240611	-38.84	58600	20241115	23.89	76000	-4.47	20250106	69700	4.16	20250102	118700	-38.84	20240611	58600	23.89	20241115	1.48	N	014830	5000	338 억		773601	N	N	0	N	00	N
90	20250109	160303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	72800	-1400	5	-1.89	2198181500	29935	86.88	74200	74300	72700	96400	52000	74200	73432.79	11.54	0	-7238	76533	75366	74633	73466	72733	75000	73100	338	22200	5000	56390	100	1	6767600	4927	30.30	0.54	12	0.44	2403.00	134122.00	118700	20240611	-38.67	58600	20241115	24.23	76000	-4.21	20250106	69700	4.45	20250102	118700	-38.67	20240611	58600	24.23	20241115	1.52	N	014830	5000	338 억		781082	N	N	4	N	00	N
91	20250109	150304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73200	-1000	5	-1.35	1932652300	26297	76.32	74200	74300	72700	96400	52000	74200	73493.26	11.54	0	-6887	76533	75366	74633	73466	72733	75000	73100	338	22200	5000	56390	100	1	6767600	4954	30.46	0.55	12	0.39	2403.00	134122.00	118700	20240611	-38.33	58600	20241115	24.91	76000	-3.68	20250106	69700	5.02	20250102	118700	-38.33	20240611	58600	24.91	20241115	1.52	N	014830	5000	338 억		781082	N	N	4	N	00	N
92	20250109	140303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73200	-1000	5	-1.35	1618511300	22008	63.88	74200	74300	72700	96400	52000	74200	73541.95	11.54	0	-5530	76533	75366	74633	73466	72733	75000	73100	338	22200	5000	56390	100	1	6767600	4954	30.46	0.55	12	0.33	2403.00	134122.00	118700	20240611	-38.33	58600	20241115	24.91	76000	-3.68	20250106	69700	5.02	20250102	118700	-38.33	20240611	58600	24.91	20241115	1.52	N	014830	5000	338 억		781082	N	N	4	N	00	N
93	20250109	130303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73600	-600	5	-0.81	1303874800	17726	51.45	74200	74300	72700	96400	52000	74200	73557.19	11.54	0	-4022	76533	75366	74633	73466	72733	75000	73100	338	22200	5000	56390	100	1	6767600	4981	30.63	0.55	12	0.26	2403.00	134122.00	118700	20240611	-37.99	58600	20241115	25.60	76000	-3.16	20250106	69700	5.60	20250102	118700	-37.99	20240611	58600	25.60	20241115	1.52	N	014830	5000	338 억		781082	N	N	4	N	00	N
94	20250109	120303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73600	-600	5	-0.81	1041083500	14151	41.07	74200	74300	72700	96400	52000	74200	73569.61	11.54	0	-3059	76533	75366	74633	73466	72733	75000	73100	338	22200	5000	56390	100	1	6767600	4981	30.63	0.55	12	0.21	2403.00	134122.00	118700	20240611	-37.99	58600	20241115	25.60	76000	-3.16	20250106	69700	5.60	20250102	118700	-37.99	20240611	58600	25.60	20241115	1.52	N	014830	5000	338 억		781082	N	N	4	N	00	N
95	20250109	110303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73600	-600	5	-0.81	811355200	11026	32.00	74200	74300	72700	96400	52000	74200	73585.63	11.54	0	-1669	76533	75366	74633	73466	72733	75000	73100	338	22200	5000	56390	100	1	6767600	4981	30.63	0.55	12	0.16	2403.00	134122.00	118700	20240611	-37.99	58600	20241115	25.60	76000	-3.16	20250106	69700	5.60	20250102	118700	-37.99	20240611	58600	25.60	20241115	1.52	N	014830	5000	338 억		781082	N	N	4	N	00	N
96	20250109	100302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74000	-200	5	-0.27	568782000	7743	22.47	74200	74300	72700	96400	52000	74200	73457.57	11.54	0	-315	76533	75366	74633	73466	72733	75000	73100	338	22200	5000	56390	100	1	6767600	5008	30.79	0.55	12	0.11	2403.00	134122.00	118700	20240611	-37.66	58600	20241115	26.28	76000	-2.63	20250106	69700	6.17	20250102	118700	-37.66	20240611	58600	26.28	20241115	1.52	N	014830	5000	338 억		781082	N	N	4	N	00	N
97	20250109	090304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73500	-700	5	-0.94	39612900	537	1.56	74200	74300	73500	96400	52000	74200	73767.04	11.54	0	-189	76533	75366	74633	73466	72733	75000	73100	338	22200	5000	56390	100	1	6767600	4974	30.59	0.55	12	0.01	2403.00	134122.00	118700	20240611	-38.08	58600	20241115	25.43	76000	-3.29	20250106	69700	5.45	20250102	118700	-38.08	20240611	58600	25.43	20241115	1.52	N	014830	5000	338 억		781082	N	N	4	N	00	N
98	20250108	160300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74200	-1300	5	-1.72	2563354800	34361	71.72	75500	75800	73900	98100	52900	75500	74601.19	11.63	0	-6616	77233	76366	74833	73966	72433	75600	73200	338	22600	5000	57380	100	1	6767600	5022	30.88	0.55	12	0.51	2403.00	134122.00	118700	20240611	-37.49	58600	20241115	26.62	76000	-2.37	20250106	69700	6.46	20250102	118700	-37.49	20240611	58600	26.62	20241115	1.43	N	014830	5000	338 억		787085	N	N	4	N	00	N
99	20250108	150301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74000	-1500	5	-1.99	2452699600	32868	68.61	75500	75800	74000	98100	52900	75500	74622.69	11.63	0	-5865	77233	76366	74833	73966	72433	75600	73200	338	22600	5000	57380	100	1	6767600	5008	30.79	0.55	12	0.49	2403.00	134122.00	118700	20240611	-37.66	58600	20241115	26.28	76000	-2.63	20250106	69700	6.17	20250102	118700	-37.66	20240611	58600	26.28	20241115	1.43	N	014830	5000	338 억		787085	N	N	0	N	00	N
100	20250108	140303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74400	-1100	5	-1.46	2007920200	26871	56.09	75500	75800	74100	98100	52900	75500	74724.40	11.63	0	-4563	77233	76366	74833	73966	72433	75600	73200	338	22600	5000	57380	100	1	6767600	5035	30.96	0.55	12	0.40	2403.00	134122.00	118700	20240611	-37.32	58600	20241115	26.96	76000	-2.11	20250106	69700	6.74	20250102	118700	-37.32	20240611	58600	26.96	20241115	1.43	N	014830	5000	338 억		787085	N	N	0	N	00	N
101	20250108	130304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74500	-1000	5	-1.32	1512197000	20215	42.20	75500	75800	74100	98100	52900	75500	74805.65	11.63	0	-3314	77233	76366	74833	73966	72433	75600	73200	338	22600	5000	57380	100	1	6767600	5042	31.00	0.56	12	0.30	2403.00	134122.00	118700	20240611	-37.24	58600	20241115	27.13	76000	-1.97	20250106	69700	6.89	20250102	118700	-37.24	20240611	58600	27.13	20241115	1.43	N	014830	5000	338 억		787085	N	N	0	N	00	N
102	20250108	120301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74800	-700	5	-0.93	1253552000	16752	34.97	75500	75800	74100	98100	52900	75500	74829.95	11.63	0	-1955	77233	76366	74833	73966	72433	75600	73200	338	22600	5000	57380	100	1	6767600	5062	31.13	0.56	12	0.25	2403.00	134122.00	118700	20240611	-36.98	58600	20241115	27.65	76000	-1.58	20250106	69700	7.32	20250102	118700	-36.98	20240611	58600	27.65	20241115	1.43	N	014830	5000	338 억		787085	N	N	0	N	00	N
103	20250108	110301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75000	-500	5	-0.66	970304200	12973	27.08	75500	75800	74100	98100	52900	75500	74794.07	11.63	0	-1044	77233	76366	74833	73966	72433	75600	73200	338	22600	5000	57380	100	1	6767600	5076	31.21	0.56	12	0.19	2403.00	134122.00	118700	20240611	-36.82	58600	20241115	27.99	76000	-1.32	20250106	69700	7.60	20250102	118700	-36.82	20240611	58600	27.99	20241115	1.43	N	014830	5000	338 억		787085	N	N	0	N	00	N
104	20250108	100301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75000	-500	5	-0.66	715425400	9581	20.00	75500	75800	74100	98100	52900	75500	74671.18	11.63	0	440	77233	76366	74833	73966	72433	75600	73200	338	22600	5000	57380	100	1	6767600	5076	31.21	0.56	12	0.14	2403.00	134122.00	118700	20240611	-36.82	58600	20241115	27.99	76000	-1.32	20250106	69700	7.60	20250102	118700	-36.82	20240611	58600	27.99	20241115	1.43	N	014830	5000	338 억		787085	N	N	0	N	00	N
105	20250108	090303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74900	-600	5	-0.79	33500700	446	0.93	75500	75500	74100	98100	52900	75500	75112.81	11.63	0	-256	77233	76366	74833	73966	72433	75600	73200	338	22600	5000	57380	100	1	6767600	5069	31.17	0.56	12	0.01	2403.00	134122.00	118700	20240611	-36.90	58600	20241115	27.82	76000	-1.45	20250106	69700	7.46	20250102	118700	-36.90	20240611	58600	27.82	20241115	1.43	N	014830	5000	338 억		787085	N	N	0	N	00	N
106	20250107	160259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75500	300	2	0.40	3585147300	47861	70.91	75700	75700	73300	97700	52700	75200	74906.84	11.70	0	-4146	78400	76800	74400	72800	70400	77600	73600	338	22500	5000	57150	100	1	6767600	5110	31.42	0.56	12	0.71	2403.00	134122.00	118700	20240611	-36.39	58600	20241115	28.84	76000	-0.66	20250106	69700	8.32	20250102	118700	-36.39	20240611	58600	28.84	20241115	1.41	N	014830	5000	338 억		791562	N	N	14	N	00	N
107	20250107	150301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75400	200	2	0.27	3408729000	45520	67.44	75700	75700	73300	97700	52700	75200	74884.20	11.70	0	-4102	78400	76800	74400	72800	70400	77600	73600	338	22500	5000	57150	100	1	6767600	5103	31.38	0.56	12	0.67	2403.00	134122.00	118700	20240611	-36.48	58600	20241115	28.67	76000	-0.79	20250106	69700	8.18	20250102	118700	-36.48	20240611	58600	28.67	20241115	1.41	N	014830	5000	338 억		791562	N	N	14	N	00	N
108	20250107	140300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75400	200	2	0.27	2678628500	35840	53.10	75700	75700	73300	97700	52700	75200	74738.51	11.70	0	-3362	78400	76800	74400	72800	70400	77600	73600	338	22500	5000	57150	100	1	6767600	5103	31.38	0.56	12	0.53	2403.00	134122.00	118700	20240611	-36.48	58600	20241115	28.67	76000	-0.79	20250106	69700	8.18	20250102	118700	-36.48	20240611	58600	28.67	20241115	1.41	N	014830	5000	338 억		791562	N	N	14	N	00	N
109	20250107	130300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74600	-600	5	-0.80	2008966600	26962	39.95	75700	75700	73300	97700	52700	75200	74511.01	11.70	0	-4117	78400	76800	74400	72800	70400	77600	73600	338	22500	5000	57150	100	1	6767600	5049	31.04	0.56	12	0.40	2403.00	134122.00	118700	20240611	-37.15	58600	20241115	27.30	76000	-1.84	20250106	69700	7.03	20250102	118700	-37.15	20240611	58600	27.30	20241115	1.41	N	014830	5000	338 억		791562	N	N	14	N	00	N
110	20250107	120301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74700	-500	5	-0.66	1712724300	22999	34.07	75700	75700	73300	97700	52700	75200	74469.48	11.70	0	-3314	78400	76800	74400	72800	70400	77600	73600	338	22500	5000	57150	100	1	6767600	5055	31.09	0.56	12	0.34	2403.00	134122.00	118700	20240611	-37.07	58600	20241115	27.47	76000	-1.71	20250106	69700	7.17	20250102	118700	-37.07	20240611	58600	27.47	20241115	1.41	N	014830	5000	338 억		791562	N	N	14	N	00	N
111	20250107	110258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74600	-600	5	-0.80	1420355600	19094	28.29	75700	75700	73300	97700	52700	75200	74387.49	11.70	0	-3005	78400	76800	74400	72800	70400	77600	73600	338	22500	5000	57150	100	1	6767600	5049	31.04	0.56	12	0.28	2403.00	134122.00	118700	20240611	-37.15	58600	20241115	27.30	76000	-1.84	20250106	69700	7.03	20250102	118700	-37.15	20240611	58600	27.30	20241115	1.41	N	014830	5000	338 억		791562	N	N	14	N	00	N
112	20250107	100302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74600	-600	5	-0.80	791743100	10684	15.83	75700	75700	73300	97700	52700	75200	74105.39	11.70	0	-267	78400	76800	74400	72800	70400	77600	73600	338	22500	5000	57150	100	1	6767600	5049	31.04	0.56	12	0.16	2403.00	134122.00	118700	20240611	-37.15	58600	20241115	27.30	76000	-1.84	20250106	69700	7.03	20250102	118700	-37.15	20240611	58600	27.30	20241115	1.41	N	014830	5000	338 억		791562	N	N	14	N	00	N
113	20250107	090300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74900	-300	5	-0.40	100188100	1337	1.98	75700	75700	74400	97700	52700	75200	74934.81	11.70	0	-864	78400	76800	74400	72800	70400	77600	73600	338	22500	5000	57150	100	1	6767600	5069	31.17	0.56	12	0.02	2403.00	134122.00	118700	20240611	-36.90	58600	20241115	27.82	76000	-1.45	20250106	69700	7.46	20250102	118700	-36.90	20240611	58600	27.82	20241115	1.41	N	014830	5000	338 억		791562	N	N	14	N	00	N
114	20250106	160257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75200	3800	2	5.32	5038051600	67421	218.28	72000	76000	72000	92800	50000	71400	74724.93	11.64	0	3892	73266	72332	71366	70432	69466	72800	70900	338	21400	5000	54260	100	1	6767600	5089	31.29	0.56	12	1.00	2403.00	134122.00	118700	20240611	-36.65	58600	20241115	28.33	76000	-1.05	20250106	69700	7.89	20250102	118700	-36.65	20240611	58600	28.33	20241115	1.40	N	014830	5000	338 억		788030	N	N	14	N	00	N
115	20250106	150258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75000	3600	2	5.04	4775669900	63926	206.96	72000	76000	72000	92800	50000	71400	74706.27	11.64	0	3383	73266	72332	71366	70432	69466	72800	70900	338	21400	5000	54260	100	1	6767600	5076	31.21	0.56	12	0.94	2403.00	134122.00	118700	20240611	-36.82	58600	20241115	27.99	76000	-1.32	20250106	69700	7.60	20250102	118700	-36.82	20240611	58600	27.99	20241115	1.40	N	014830	5000	338 억		788030	N	N	118	N	00	N
116	20250106	140257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74500	3100	2	4.34	3884785700	52107	168.70	72000	76000	72000	92800	50000	71400	74554.07	11.64	0	499	73266	72332	71366	70432	69466	72800	70900	338	21400	5000	54260	100	1	6767600	5042	31.00	0.56	12	0.77	2403.00	134122.00	118700	20240611	-37.24	58600	20241115	27.13	76000	-1.97	20250106	69700	6.89	20250102	118700	-37.24	20240611	58600	27.13	20241115	1.40	N	014830	5000	338 억		788030	N	N	118	N	00	N
117	20250106	130256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74500	3100	2	4.34	3578832200	48002	155.41	72000	76000	72000	92800	50000	71400	74555.96	11.64	0	190	73266	72332	71366	70432	69466	72800	70900	338	21400	5000	54260	100	1	6767600	5042	31.00	0.56	12	0.71	2403.00	134122.00	118700	20240611	-37.24	58600	20241115	27.13	76000	-1.97	20250106	69700	6.89	20250102	118700	-37.24	20240611	58600	27.13	20241115	1.40	N	014830	5000	338 억		788030	N	N	118	N	00	N
118	20250106	120256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74200	2800	2	3.92	3276287000	43928	142.22	72000	76000	72000	92800	50000	71400	74583.19	11.64	0	-233	73266	72332	71366	70432	69466	72800	70900	338	21400	5000	54260	100	1	6767600	5022	30.88	0.55	12	0.65	2403.00	134122.00	118700	20240611	-37.49	58600	20241115	26.62	76000	-2.37	20250106	69700	6.46	20250102	118700	-37.49	20240611	58600	26.62	20241115	1.40	N	014830	5000	338 억		788030	N	N	118	N	00	N
119	20250106	110256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74200	2800	2	3.92	2983092100	39980	129.44	72000	76000	72000	92800	50000	71400	74614.69	11.64	0	426	73266	72332	71366	70432	69466	72800	70900	338	21400	5000	54260	100	1	6767600	5022	30.88	0.55	12	0.59	2403.00	134122.00	118700	20240611	-37.49	58600	20241115	26.62	76000	-2.37	20250106	69700	6.46	20250102	118700	-37.49	20240611	58600	26.62	20241115	1.40	N	014830	5000	338 억		788030	N	N	118	N	00	N
120	20250106	100255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74600	3200	2	4.48	2465017200	33031	106.94	72000	76000	72000	92800	50000	71400	74627.48	11.64	0	2647	73266	72332	71366	70432	69466	72800	70900	338	21400	5000	54260	100	1	6767600	5049	31.04	0.56	12	0.49	2403.00	134122.00	118700	20240611	-37.15	58600	20241115	27.30	76000	-1.84	20250106	69700	7.03	20250102	118700	-37.15	20240611	58600	27.30	20241115	1.40	N	014830	5000	338 억		788030	N	N	118	N	00	N
121	20250106	090254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73500	2100	2	2.94	251058400	3429	11.10	72000	74000	72000	92800	50000	71400	73216.74	11.64	0	-422	73266	72332	71366	70432	69466	72800	70900	338	21400	5000	54260	100	1	6767600	4974	30.59	0.55	12	0.05	2403.00	134122.00	118700	20240611	-38.08	58600	20241115	25.43	74000	-0.68	20250106	69700	5.45	20250102	118700	-38.08	20240611	58600	25.43	20241115	1.40	N	014830	5000	338 억		788030	N	N	118	N	00	N
122	20250103	160255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71400	300	2	0.42	2189215300	30702	101.74	70600	72300	70400	92400	49800	71100	71305.31	11.74	0	-3947	73366	72232	70966	69832	68566	71600	69200	338	21300	5000	54030	100	1	6767600	4832	29.71	0.53	12	0.45	2403.00	134122.00	118700	20240611	-39.85	58600	20241115	21.84	72300	-1.24	20250103	69700	2.44	20250102	118700	-39.85	20240611	58600	21.84	20241115	1.44	N	014830	5000	338 억		794852	N	N	118	N	00	N
123	20250103	150255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71300	200	2	0.28	1903202700	26705	88.49	70600	72300	70400	92400	49800	71100	71267.69	11.74	0	-4396	73366	72232	70966	69832	68566	71600	69200	338	21300	5000	54030	100	1	6767600	4825	29.67	0.53	12	0.39	2403.00	134122.00	118700	20240611	-39.93	58600	20241115	21.67	72300	-1.38	20250103	69700	2.30	20250102	118700	-39.93	20240611	58600	21.67	20241115	1.44	N	014830	5000	338 억		794852	N	N	0	N	00	N
124	20250103	140255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71400	300	2	0.42	1600472600	22454	74.41	70600	72300	70400	92400	49800	71100	71277.88	11.74	0	-3307	73366	72232	70966	69832	68566	71600	69200	338	21300	5000	54030	100	1	6767600	4832	29.71	0.53	12	0.33	2403.00	134122.00	118700	20240611	-39.85	58600	20241115	21.84	72300	-1.24	20250103	69700	2.44	20250102	118700	-39.85	20240611	58600	21.84	20241115	1.44	N	014830	5000	338 억		794852	N	N	0	N	00	N
125	20250103	130254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71100	0	3	0.00	1425081500	19988	66.24	70600	72300	70400	92400	49800	71100	71296.90	11.74	0	-2949	73366	72232	70966	69832	68566	71600	69200	338	21300	5000	54030	100	1	6767600	4812	29.59	0.53	12	0.30	2403.00	134122.00	118700	20240611	-40.10	58600	20241115	21.33	72300	-1.66	20250103	69700	2.01	20250102	118700	-40.10	20240611	58600	21.33	20241115	1.44	N	014830	5000	338 억		794852	N	N	0	N	00	N
126	20250103	120254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71000	-100	5	-0.14	1264935900	17725	58.74	70600	72300	70400	92400	49800	71100	71364.58	11.74	0	-2579	73366	72232	70966	69832	68566	71600	69200	338	21300	5000	54030	100	1	6767600	4805	29.55	0.53	12	0.26	2403.00	134122.00	118700	20240611	-40.19	58600	20241115	21.16	72300	-1.80	20250103	69700	1.87	20250102	118700	-40.19	20240611	58600	21.16	20241115	1.44	N	014830	5000	338 억		794852	N	N	0	N	00	N
127	20250103	110255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70800	-300	5	-0.42	1066326500	14923	49.45	70600	72300	70400	92400	49800	71100	71455.36	11.74	0	-2196	73366	72232	70966	69832	68566	71600	69200	338	21300	5000	54030	100	1	6767600	4791	29.46	0.53	12	0.22	2403.00	134122.00	118700	20240611	-40.35	58600	20241115	20.82	72300	-2.07	20250103	69700	1.58	20250102	118700	-40.35	20240611	58600	20.82	20241115	1.44	N	014830	5000	338 억		794852	N	N	0	N	00	N
128	20250103	100254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71800	700	2	0.98	659654800	9238	30.61	70600	72300	70400	92400	49800	71100	71406.83	11.74	0	-1520	73366	72232	70966	69832	68566	71600	69200	338	21300	5000	54030	100	1	6767600	4859	29.88	0.54	12	0.14	2403.00	134122.00	118700	20240611	-39.51	58600	20241115	22.53	72300	-0.69	20250103	69700	3.01	20250102	118700	-39.51	20240611	58600	22.53	20241115	1.44	N	014830	5000	338 억		794852	N	N	0	N	00	N
129	20250103	090255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70400	-700	5	-0.98	36270000	514	1.70	70600	70600	70400	92400	49800	71100	70558.94	11.74	0	99	73366	72232	70966	69832	68566	71600	69200	338	21300	5000	54030	100	1	6767600	4764	29.30	0.52	12	0.01	2403.00	134122.00	118700	20240611	-40.69	58600	20241115	20.14	72100	-2.36	20250102	69700	1.00	20250102	118700	-40.69	20240611	58600	20.14	20241115	1.44	N	014830	5000	338 억		794852	N	N	0	N	00	N
130	20250102	160253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71100	-1200	5	-1.66	2104206800	29699	143.88	72000	72100	69700	93900	50700	72300	70849.04	11.71	0	1271	74366	73332	72566	71532	70766	72950	71150	338	21600	5000	54940	100	1	6767600	4812	29.59	0.53	12	0.44	2403.00	134122.00	118700	20240611	-40.10	58600	20241115	21.33	72100	-1.39	20250102	69700	2.01	20250102	118700	-40.10	20240611	58600	21.33	20241115	1.47	N	014830	5000	338 억		792362	N	N	71	N	00	N
131	20250102	150254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70900	-1400	5	-1.94	1973180500	27854	134.95	72000	72100	69700	93900	50700	72300	70838.49	11.71	0	1654	74366	73332	72566	71532	70766	72950	71150	338	21600	5000	54940	100	1	6767600	4798	29.50	0.53	12	0.41	2403.00	134122.00	118700	20240611	-40.27	58600	20241115	20.99	72100	-1.66	20250102	69700	1.72	20250102	118700	-40.27	20240611	58600	20.99	20241115	1.47	N	014830	5000	338 억		792362	N	N	71	N	00	N
132	20250102	140252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70800	-1500	5	-2.07	1870092300	26399	127.90	72000	72100	69700	93900	50700	72300	70837.80	11.71	0	1588	74366	73332	72566	71532	70766	72950	71150	338	21600	5000	54940	100	1	6767600	4791	29.46	0.53	12	0.39	2403.00	134122.00	118700	20240611	-40.35	58600	20241115	20.82	72100	-1.80	20250102	69700	1.58	20250102	118700	-40.35	20240611	58600	20.82	20241115	1.47	N	014830	5000	338 억		792362	N	N	71	N	00	N
133	20250102	130253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70500	-1800	5	-2.49	1729487200	24412	118.27	72000	72100	69700	93900	50700	72300	70843.93	11.71	0	1227	74366	73332	72566	71532	70766	72950	71150	338	21600	5000	54940	100	1	6767600	4771	29.34	0.53	12	0.36	2403.00	134122.00	118700	20240611	-40.61	58600	20241115	20.31	72100	-2.22	20250102	69700	1.15	20250102	118700	-40.61	20240611	58600	20.31	20241115	1.47	N	014830	5000	338 억		792362	N	N	71	N	00	N
134	20250102	120253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71100	-1200	5	-1.66	1511407100	21328	103.33	72000	72100	69700	93900	50700	72300	70862.84	11.71	0	1895	74366	73332	72566	71532	70766	72950	71150	338	21600	5000	54940	100	1	6767600	4812	29.59	0.53	12	0.32	2403.00	134122.00	118700	20240611	-40.10	58600	20241115	21.33	72100	-1.39	20250102	69700	2.01	20250102	118700	-40.10	20240611	58600	21.33	20241115	1.47	N	014830	5000	338 억		792362	N	N	71	N	00	N
135	20250102	110245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	70600	-1700	5	-2.35	1194845800	16852	81.64	72000	72100	69700	93900	50700	72300	70899.74	11.71	0	1129	74366	73332	72566	71532	70766	72950	71150	338	21600	5000	54940	100	1	6767600	4778	29.38	0.53	12	0.25	2403.00	134122.00	118700	20240611	-40.52	58600	20241115	20.48	72100	-2.08	20250102	69700	1.29	20250102	118700	-40.52	20240611	58600	20.48	20241115	1.47	N	014830	5000	338 억		792362	N	N	71	N	00	N
136	20250102	100252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71100	-1200	5	-1.66	104850500	1465	7.10	72000	72100	71000	93900	50700	72300	71554.53	11.71	0	-765	74366	73332	72566	71532	70766	72950	71150	338	21600	5000	54940	100	1	6767600	4812	29.59	0.53	12	0.02	2403.00	134122.00	118700	20240611	-40.10	58600	20241115	21.33	72100	-1.39	20250102	71000	0.14	20250102	118700	-40.10	20240611	58600	21.33	20241115	1.47	N	014830	5000	338 억		792362	N	N	71	N	00	N
137	20250102	090250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	72300	0	3	0.00	0	0	0.00	0	0	0	93900	50700	72300	0.00	11.71	0	0	74366	73332	72566	71532	70766	72950	71150	338	21600	5000	54940	100	1	6767600	4893	30.09	0.54	12	0.00	2403.00	134122.00	118700	20240611	-39.09	58600	20241115	23.38	0	0.00	0	0	0.00	0	118700	-39.09	20240611	58600	23.38	20241115	1.47	N	014830	5000	338 억		792362	N	N	71	N	00	N