KissMeData/090350/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	160730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7620	20	2	0.26	192136610	25185	42.24	7630	7710	7590	9880	5320	7600	7629.01	7.22	0	-5267	7793	7696	7633	7536	7473	7665	7505	100	2280	500	5770	10	1	20000000	1524	5.59	0.42	12	0.13	1362.00	18290.00	12730	20240214	-40.14	7400	20241209	2.97	8070	-5.58	20250114	7570	0.66	20250123	12730	-40.14	20240214	7400	2.97	20241209	1.95	N	090350	500	100 억		1444776	N	N	33	N	00	N
3	20250124	150730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7600	0	3	0.00	181002130	23722	39.79	7630	7710	7590	9880	5320	7600	7630.14	7.22	0	-5116	7793	7696	7633	7536	7473	7665	7505	100	2280	500	5770	10	1	20000000	1520	5.58	0.42	12	0.12	1362.00	18290.00	12730	20240214	-40.30	7400	20241209	2.70	8070	-5.82	20250114	7570	0.40	20250123	12730	-40.30	20240214	7400	2.70	20241209	1.95	N	090350	500	100 억		1444776	N	N	33	N	00	N
4	20250124	140729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7610	10	2	0.13	142964650	18721	31.40	7630	7710	7600	9880	5320	7600	7636.59	7.22	0	-3624	7793	7696	7633	7536	7473	7665	7505	100	2280	500	5770	10	1	20000000	1522	5.59	0.42	12	0.09	1362.00	18290.00	12730	20240214	-40.22	7400	20241209	2.84	8070	-5.70	20250114	7570	0.53	20250123	12730	-40.22	20240214	7400	2.84	20241209	1.95	N	090350	500	100 억		1444776	N	N	33	N	00	N
5	20250124	130730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7630	30	2	0.39	119958740	15702	26.33	7630	7710	7600	9880	5320	7600	7639.71	7.22	0	-3419	7793	7696	7633	7536	7473	7665	7505	100	2280	500	5770	10	1	20000000	1526	5.60	0.42	12	0.08	1362.00	18290.00	12730	20240214	-40.06	7400	20241209	3.11	8070	-5.45	20250114	7570	0.79	20250123	12730	-40.06	20240214	7400	3.11	20241209	1.95	N	090350	500	100 억		1444776	N	N	33	N	00	N
6	20250124	120727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7670	70	2	0.92	90071170	11782	19.76	7630	7710	7600	9880	5320	7600	7644.81	7.22	0	-2947	7793	7696	7633	7536	7473	7665	7505	100	2280	500	5770	10	1	20000000	1534	5.63	0.42	12	0.06	1362.00	18290.00	12730	20240214	-39.75	7400	20241209	3.65	8070	-4.96	20250114	7570	1.32	20250123	12730	-39.75	20240214	7400	3.65	20241209	1.95	N	090350	500	100 억		1444776	N	N	33	N	00	N
7	20250124	110729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7650	50	2	0.66	78049260	10209	17.12	7630	7710	7600	9880	5320	7600	7645.14	7.22	0	-2650	7793	7696	7633	7536	7473	7665	7505	100	2280	500	5770	10	1	20000000	1530	5.62	0.42	12	0.05	1362.00	18290.00	12730	20240214	-39.91	7400	20241209	3.38	8070	-5.20	20250114	7570	1.06	20250123	12730	-39.91	20240214	7400	3.38	20241209	1.95	N	090350	500	100 억		1444776	N	N	33	N	00	N
8	20250124	100726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7690	90	2	1.18	51015250	6669	11.18	7630	7710	7600	9880	5320	7600	7649.61	7.22	0	-3119	7793	7696	7633	7536	7473	7665	7505	100	2280	500	5770	10	1	20000000	1538	5.65	0.42	12	0.03	1362.00	18290.00	12730	20240214	-39.59	7400	20241209	3.92	8070	-4.71	20250114	7570	1.59	20250123	12730	-39.59	20240214	7400	3.92	20241209	1.95	N	090350	500	100 억		1444776	N	N	33	N	00	N
9	20250124	090730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7630	30	2	0.39	10839080	1424	2.39	7630	7630	7600	9880	5320	7600	7611.71	7.22	0	-1251	7793	7696	7633	7536	7473	7665	7505	100	2280	500	5770	10	1	20000000	1526	5.60	0.42	12	0.01	1362.00	18290.00	12730	20240214	-40.06	7400	20241209	3.11	8070	-5.45	20250114	7570	0.79	20250123	12730	-40.06	20240214	7400	3.11	20241209	1.95	N	090350	500	100 억		1444776	N	N	33	N	00	N
10	20250123	160726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7600	-130	5	-1.68	451578660	59198	149.09	7730	7730	7570	10040	5420	7730	7628.37	7.35	0	-25841	7836	7782	7746	7692	7656	7765	7675	100	2310	500	5870	10	1	20000000	1520	5.58	0.42	12	0.30	1362.00	18290.00	12730	20240214	-40.30	7400	20241209	2.70	8070	-5.82	20250114	7570	0.40	20250123	12730	-40.30	20240214	7400	2.70	20241209	1.98	N	090350	500	100 억		1470069	N	N	33	N	00	N
11	20250123	150725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7580	-150	5	-1.94	441524230	57874	145.75	7730	7730	7570	10040	5420	7730	7629.06	7.35	0	-25397	7836	7782	7746	7692	7656	7765	7675	100	2310	500	5870	10	1	20000000	1516	5.57	0.41	12	0.29	1362.00	18290.00	12730	20240214	-40.46	7400	20241209	2.43	8070	-6.07	20250114	7570	0.13	20250123	12730	-40.46	20240214	7400	2.43	20241209	1.98	N	090350	500	100 억		1470069	N	N	1027	N	00	N
12	20250123	140725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7580	-150	5	-1.94	344043980	45041	113.43	7730	7730	7570	10040	5420	7730	7638.46	7.35	0	-20291	7836	7782	7746	7692	7656	7765	7675	100	2310	500	5870	10	1	20000000	1516	5.57	0.41	12	0.23	1362.00	18290.00	12730	20240214	-40.46	7400	20241209	2.43	8070	-6.07	20250114	7570	0.13	20250123	12730	-40.46	20240214	7400	2.43	20241209	1.98	N	090350	500	100 억		1470069	N	N	1027	N	00	N
13	20250123	130724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7590	-140	5	-1.81	333257960	43620	109.85	7730	7730	7570	10040	5420	7730	7640.03	7.35	0	-19568	7836	7782	7746	7692	7656	7765	7675	100	2310	500	5870	10	1	20000000	1518	5.57	0.41	12	0.22	1362.00	18290.00	12730	20240214	-40.38	7400	20241209	2.57	8070	-5.95	20250114	7570	0.26	20250123	12730	-40.38	20240214	7400	2.57	20241209	1.98	N	090350	500	100 억		1470069	N	N	1027	N	00	N
14	20250123	120726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7600	-130	5	-1.68	287849560	37636	94.78	7730	7730	7600	10040	5420	7730	7648.25	7.35	0	-18421	7836	7782	7746	7692	7656	7765	7675	100	2310	500	5870	10	1	20000000	1520	5.58	0.42	12	0.19	1362.00	18290.00	12730	20240214	-40.30	7400	20241209	2.70	8070	-5.82	20250114	7600	0.00	20250123	12730	-40.30	20240214	7400	2.70	20241209	1.98	N	090350	500	100 억		1470069	N	N	1027	N	00	N
15	20250123	110717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7660	-70	5	-0.91	221230550	28894	72.77	7730	7730	7620	10040	5420	7730	7656.63	7.35	0	-17720	7836	7782	7746	7692	7656	7765	7675	100	2310	500	5870	10	1	20000000	1532	5.62	0.42	12	0.14	1362.00	18290.00	12730	20240214	-39.83	7400	20241209	3.51	8070	-5.08	20250114	7620	0.52	20250123	12730	-39.83	20240214	7400	3.51	20241209	1.98	N	090350	500	100 억		1470069	N	N	1027	N	00	N
16	20250123	100724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7650	-80	5	-1.03	206746470	26998	67.99	7730	7730	7630	10040	5420	7730	7657.84	7.35	0	-16357	7836	7782	7746	7692	7656	7765	7675	100	2310	500	5870	10	1	20000000	1530	5.62	0.42	12	0.13	1362.00	18290.00	12730	20240214	-39.91	7400	20241209	3.38	8070	-5.20	20250114	7630	0.26	20250123	12730	-39.91	20240214	7400	3.38	20241209	1.98	N	090350	500	100 억		1470069	N	N	1027	N	00	N
17	20250123	090724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7700	-30	5	-0.39	20677450	2683	6.76	7730	7730	7690	10040	5420	7730	7706.84	7.35	0	-2310	7836	7782	7746	7692	7656	7765	7675	100	2310	500	5870	10	1	20000000	1540	5.65	0.42	12	0.01	1362.00	18290.00	12730	20240214	-39.51	7400	20241209	4.05	8070	-4.58	20250114	7650	0.65	20250113	12730	-39.51	20240214	7400	4.05	20241209	1.98	N	090350	500	100 억		1470069	N	N	1027	N	00	N
18	20250122	160719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7730	-40	5	-0.51	307116750	39647	91.84	7760	7800	7710	10100	5440	7770	7746.29	7.34	0	1759	7996	7882	7816	7702	7636	7850	7670	100	2330	500	5900	10	1	20000000	1546	5.68	0.42	12	0.20	1362.00	18290.00	12730	20240214	-39.28	7400	20241209	4.46	8070	-4.21	20250114	7650	1.05	20250113	12730	-39.28	20240214	7400	4.46	20241209	1.97	N	090350	500	100 억		1468810	N	N	1027	N	00	N
19	20250122	150720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7720	-50	5	-0.64	223933270	28884	66.91	7760	7800	7720	10100	5440	7770	7752.85	7.34	0	-1435	7996	7882	7816	7702	7636	7850	7670	100	2330	500	5900	10	1	20000000	1544	5.67	0.42	12	0.14	1362.00	18290.00	12730	20240214	-39.36	7400	20241209	4.32	8070	-4.34	20250114	7650	0.92	20250113	12730	-39.36	20240214	7400	4.32	20241209	1.97	N	090350	500	100 억		1468810	N	N	0	N	00	N
20	20250122	140718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7800	30	2	0.39	109487200	14106	32.68	7760	7800	7730	10100	5440	7770	7761.75	7.34	0	-2783	7996	7882	7816	7702	7636	7850	7670	100	2330	500	5900	10	1	20000000	1560	5.73	0.43	12	0.07	1362.00	18290.00	12730	20240214	-38.73	7400	20241209	5.41	8070	-3.35	20250114	7650	1.96	20250113	12730	-38.73	20240214	7400	5.41	20241209	1.97	N	090350	500	100 억		1468810	N	N	0	N	00	N
21	20250122	130721	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7770	0	3	0.00	86768710	11186	25.91	7760	7790	7730	10100	5440	7770	7756.90	7.34	0	-2240	7996	7882	7816	7702	7636	7850	7670	100	2330	500	5900	10	1	20000000	1554	5.70	0.42	12	0.06	1362.00	18290.00	12730	20240214	-38.96	7400	20241209	5.00	8070	-3.72	20250114	7650	1.57	20250113	12730	-38.96	20240214	7400	5.00	20241209	1.97	N	090350	500	100 억		1468810	N	N	0	N	00	N
22	20250122	120718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	10	2	0.13	81507080	10509	24.34	7760	7790	7730	10100	5440	7770	7755.93	7.34	0	-2175	7996	7882	7816	7702	7636	7850	7670	100	2330	500	5900	10	1	20000000	1556	5.71	0.43	12	0.05	1362.00	18290.00	12730	20240214	-38.88	7400	20241209	5.14	8070	-3.59	20250114	7650	1.70	20250113	12730	-38.88	20240214	7400	5.14	20241209	1.97	N	090350	500	100 억		1468810	N	N	0	N	00	N
23	20250122	110720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7750	-20	5	-0.26	66127410	8528	19.76	7760	7790	7730	10100	5440	7770	7754.15	7.34	0	-1455	7996	7882	7816	7702	7636	7850	7670	100	2330	500	5900	10	1	20000000	1550	5.69	0.42	12	0.04	1362.00	18290.00	12730	20240214	-39.12	7400	20241209	4.73	8070	-3.97	20250114	7650	1.31	20250113	12730	-39.12	20240214	7400	4.73	20241209	1.97	N	090350	500	100 억		1468810	N	N	0	N	00	N
24	20250122	100720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7750	-20	5	-0.26	33139440	4268	9.89	7760	7790	7750	10100	5440	7770	7764.63	7.34	0	-1222	7996	7882	7816	7702	7636	7850	7670	100	2330	500	5900	10	1	20000000	1550	5.69	0.42	12	0.02	1362.00	18290.00	12730	20240214	-39.12	7400	20241209	4.73	8070	-3.97	20250114	7650	1.31	20250113	12730	-39.12	20240214	7400	4.73	20241209	1.97	N	090350	500	100 억		1468810	N	N	0	N	00	N
25	20250122	090721	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	10	2	0.13	6901370	888	2.06	7760	7790	7750	10100	5440	7770	7771.81	7.34	0	214	7996	7882	7816	7702	7636	7850	7670	100	2330	500	5900	10	1	20000000	1556	5.71	0.43	12	0.00	1362.00	18290.00	12730	20240214	-38.88	7400	20241209	5.14	8070	-3.59	20250114	7650	1.70	20250113	12730	-38.88	20240214	7400	5.14	20241209	1.97	N	090350	500	100 억		1468810	N	N	0	N	00	N
26	20250121	160715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7770	-90	5	-1.15	335573510	43079	189.52	7930	7930	7750	10210	5510	7860	7789.72	7.40	0	-11778	8013	7936	7873	7796	7733	7905	7765	100	2350	500	5970	10	1	20000000	1554	5.70	0.42	12	0.22	1362.00	18290.00	12730	20240214	-38.96	7400	20241209	5.00	8070	-3.72	20250114	7650	1.57	20250113	12730	-38.96	20240214	7400	5.00	20241209	1.97	N	090350	500	100 억		1480937	N	N	0	N	00	N
27	20250121	150717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	-80	5	-1.02	314073230	40312	177.35	7930	7930	7750	10210	5510	7860	7791.06	7.40	0	-10716	8013	7936	7873	7796	7733	7905	7765	100	2350	500	5970	10	1	20000000	1556	5.71	0.43	12	0.20	1362.00	18290.00	12730	20240214	-38.88	7400	20241209	5.14	8070	-3.59	20250114	7650	1.70	20250113	12730	-38.88	20240214	7400	5.14	20241209	1.97	N	090350	500	100 억		1480937	N	N	0	N	00	N
28	20250121	140718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	-80	5	-1.02	275797140	35396	155.72	7930	7930	7750	10210	5510	7860	7791.76	7.40	0	-7201	8013	7936	7873	7796	7733	7905	7765	100	2350	500	5970	10	1	20000000	1556	5.71	0.43	12	0.18	1362.00	18290.00	12730	20240214	-38.88	7400	20241209	5.14	8070	-3.59	20250114	7650	1.70	20250113	12730	-38.88	20240214	7400	5.14	20241209	1.97	N	090350	500	100 억		1480937	N	N	0	N	00	N
29	20250121	130717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7770	-90	5	-1.15	259671260	33322	146.60	7930	7930	7750	10210	5510	7860	7792.79	7.40	0	-6380	8013	7936	7873	7796	7733	7905	7765	100	2350	500	5970	10	1	20000000	1554	5.70	0.42	12	0.17	1362.00	18290.00	12730	20240214	-38.96	7400	20241209	5.00	8070	-3.72	20250114	7650	1.57	20250113	12730	-38.96	20240214	7400	5.00	20241209	1.97	N	090350	500	100 억		1480937	N	N	0	N	00	N
30	20250121	120708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	-80	5	-1.02	224228880	28760	126.53	7930	7930	7750	10210	5510	7860	7796.55	7.40	0	-6222	8013	7936	7873	7796	7733	7905	7765	100	2350	500	5970	10	1	20000000	1556	5.71	0.43	12	0.14	1362.00	18290.00	12730	20240214	-38.88	7400	20241209	5.14	8070	-3.59	20250114	7650	1.70	20250113	12730	-38.88	20240214	7400	5.14	20241209	1.97	N	090350	500	100 억		1480937	N	N	0	N	00	N
31	20250121	110641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7770	-90	5	-1.15	202498530	25962	114.22	7930	7930	7750	10210	5510	7860	7799.80	7.40	0	-4945	8013	7936	7873	7796	7733	7905	7765	100	2350	500	5970	10	1	20000000	1554	5.70	0.42	12	0.13	1362.00	18290.00	12730	20240214	-38.96	7400	20241209	5.00	8070	-3.72	20250114	7650	1.57	20250113	12730	-38.96	20240214	7400	5.00	20241209	1.97	N	090350	500	100 억		1480937	N	N	0	N	00	N
32	20250121	100637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7790	-70	5	-0.89	134060360	17156	75.48	7930	7930	7770	10210	5510	7860	7814.20	7.40	0	-4653	8013	7936	7873	7796	7733	7905	7765	100	2350	500	5970	10	1	20000000	1558	5.72	0.43	12	0.09	1362.00	18290.00	12730	20240214	-38.81	7400	20241209	5.27	8070	-3.47	20250114	7650	1.83	20250113	12730	-38.81	20240214	7400	5.27	20241209	1.97	N	090350	500	100 억		1480937	N	N	0	N	00	N
33	20250121	090718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7820	-40	5	-0.51	52859930	6767	29.77	7930	7930	7810	10210	5510	7860	7811.43	7.40	0	5354	8013	7936	7873	7796	7733	7905	7765	100	2350	500	5970	10	1	20000000	1564	5.74	0.43	12	0.03	1362.00	18290.00	12730	20240214	-38.57	7400	20241209	5.68	8070	-3.10	20250114	7650	2.22	20250113	12730	-38.57	20240214	7400	5.68	20241209	1.97	N	090350	500	100 억		1480937	N	N	0	N	00	N
34	20250120	160714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	-50	5	-0.63	178490110	22725	65.00	7950	7950	7810	10280	5540	7910	7854.35	7.43	0	-3439	7970	7940	7890	7860	7810	7955	7875	100	2370	500	6010	10	1	20000000	1572	5.77	0.43	12	0.11	1362.00	18290.00	12730	20240214	-38.26	7400	20241209	6.22	8070	-2.60	20250114	7650	2.75	20250113	12730	-38.26	20240214	7400	6.22	20241209	1.99	N	090350	500	100 억		1485435	N	N	0	N	00	N
35	20250120	150717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	-70	5	-0.88	169836080	21623	61.84	7950	7950	7810	10280	5540	7910	7854.42	7.43	0	-3759	7970	7940	7890	7860	7810	7955	7875	100	2370	500	6010	10	1	20000000	1568	5.76	0.43	12	0.11	1362.00	18290.00	12730	20240214	-38.41	7400	20241209	5.95	8070	-2.85	20250114	7650	2.48	20250113	12730	-38.41	20240214	7400	5.95	20241209	1.99	N	090350	500	100 억		1485435	N	N	0	N	00	N
36	20250120	140714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	-50	5	-0.63	142023540	18075	51.70	7950	7950	7810	10280	5540	7910	7857.46	7.43	0	-2952	7970	7940	7890	7860	7810	7955	7875	100	2370	500	6010	10	1	20000000	1572	5.77	0.43	12	0.09	1362.00	18290.00	12730	20240214	-38.26	7400	20241209	6.22	8070	-2.60	20250114	7650	2.75	20250113	12730	-38.26	20240214	7400	6.22	20241209	1.99	N	090350	500	100 억		1485435	N	N	0	N	00	N
37	20250120	130714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7880	-30	5	-0.38	125869810	16014	45.80	7950	7950	7810	10280	5540	7910	7859.99	7.43	0	-2294	7970	7940	7890	7860	7810	7955	7875	100	2370	500	6010	10	1	20000000	1576	5.79	0.43	12	0.08	1362.00	18290.00	12730	20240214	-38.10	7400	20241209	6.49	8070	-2.35	20250114	7650	3.01	20250113	12730	-38.10	20240214	7400	6.49	20241209	1.99	N	090350	500	100 억		1485435	N	N	0	N	00	N
38	20250120	120716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	-80	5	-1.01	113539330	14443	41.31	7950	7950	7810	10280	5540	7910	7861.20	7.43	0	-2261	7970	7940	7890	7860	7810	7955	7875	100	2370	500	6010	10	1	20000000	1566	5.75	0.43	12	0.07	1362.00	18290.00	12730	20240214	-38.49	7400	20241209	5.81	8070	-2.97	20250114	7650	2.35	20250113	12730	-38.49	20240214	7400	5.81	20241209	1.99	N	090350	500	100 억		1485435	N	N	0	N	00	N
39	20250120	110716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7810	-100	5	-1.26	105072760	13365	38.23	7950	7950	7810	10280	5540	7910	7861.79	7.43	0	-1599	7970	7940	7890	7860	7810	7955	7875	100	2370	500	6010	10	1	20000000	1562	5.73	0.43	12	0.07	1362.00	18290.00	12730	20240214	-38.65	7400	20241209	5.54	8070	-3.22	20250114	7650	2.09	20250113	12730	-38.65	20240214	7400	5.54	20241209	1.99	N	090350	500	100 억		1485435	N	N	0	N	00	N
40	20250120	100715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7880	-30	5	-0.38	51767070	6567	18.78	7950	7950	7870	10280	5540	7910	7882.91	7.43	0	-64	7970	7940	7890	7860	7810	7955	7875	100	2370	500	6010	10	1	20000000	1576	5.79	0.43	12	0.03	1362.00	18290.00	12730	20240214	-38.10	7400	20241209	6.49	8070	-2.35	20250114	7650	3.01	20250113	12730	-38.10	20240214	7400	6.49	20241209	1.99	N	090350	500	100 억		1485435	N	N	0	N	00	N
41	20250120	090716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	-40	5	-0.51	8699120	1102	3.15	7950	7950	7870	10280	5540	7910	7893.94	7.43	0	-51	7970	7940	7890	7860	7810	7955	7875	100	2370	500	6010	10	1	20000000	1574	5.78	0.43	12	0.01	1362.00	18290.00	12730	20240214	-38.18	7400	20241209	6.35	8070	-2.48	20250114	7650	2.88	20250113	12730	-38.18	20240214	7400	6.35	20241209	1.99	N	090350	500	100 억		1485435	N	N	0	N	00	N
42	20250117	160714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7910	60	2	0.76	275634360	34960	93.62	7880	7920	7840	10200	5500	7850	7884.27	7.42	0	885	7936	7892	7846	7802	7756	7915	7825	100	2350	500	5960	10	1	20000000	1582	5.81	0.43	12	0.17	1362.00	18290.00	12730	20240214	-37.86	7400	20241209	6.89	8070	-1.98	20250114	7650	3.40	20250113	12730	-37.86	20240214	7400	6.89	20241209	2.02	N	090350	500	100 억		1484602	N	N	0	N	00	N
43	20250117	150715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7890	40	2	0.51	265900450	33729	90.33	7880	7920	7840	10200	5500	7850	7883.44	7.42	0	943	7936	7892	7846	7802	7756	7915	7825	100	2350	500	5960	10	1	20000000	1578	5.79	0.43	12	0.17	1362.00	18290.00	12730	20240214	-38.02	7400	20241209	6.62	8070	-2.23	20250114	7650	3.14	20250113	12730	-38.02	20240214	7400	6.62	20241209	2.02	N	090350	500	100 억		1484602	N	N	0	N	00	N
44	20250117	140715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7910	60	2	0.76	247639600	31417	84.14	7880	7920	7840	10200	5500	7850	7882.34	7.42	0	1449	7936	7892	7846	7802	7756	7915	7825	100	2350	500	5960	10	1	20000000	1582	5.81	0.43	12	0.16	1362.00	18290.00	12730	20240214	-37.86	7400	20241209	6.89	8070	-1.98	20250114	7650	3.40	20250113	12730	-37.86	20240214	7400	6.89	20241209	2.02	N	090350	500	100 억		1484602	N	N	0	N	00	N
45	20250117	130714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	10	2	0.13	203934670	25882	69.31	7880	7920	7840	10200	5500	7850	7879.40	7.42	0	2902	7936	7892	7846	7802	7756	7915	7825	100	2350	500	5960	10	1	20000000	1572	5.77	0.43	12	0.13	1362.00	18290.00	12730	20240214	-38.26	7400	20241209	6.22	8070	-2.60	20250114	7650	2.75	20250113	12730	-38.26	20240214	7400	6.22	20241209	2.02	N	090350	500	100 억		1484602	N	N	0	N	00	N
46	20250117	120716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7910	60	2	0.76	166198040	21086	56.47	7880	7920	7840	10200	5500	7850	7881.91	7.42	0	3541	7936	7892	7846	7802	7756	7915	7825	100	2350	500	5960	10	1	20000000	1582	5.81	0.43	12	0.11	1362.00	18290.00	12730	20240214	-37.86	7400	20241209	6.89	8070	-1.98	20250114	7650	3.40	20250113	12730	-37.86	20240214	7400	6.89	20241209	2.02	N	090350	500	100 억		1484602	N	N	0	N	00	N
47	20250117	110714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7890	40	2	0.51	124742600	15835	42.41	7880	7920	7840	10200	5500	7850	7877.65	7.42	0	5873	7936	7892	7846	7802	7756	7915	7825	100	2350	500	5960	10	1	20000000	1578	5.79	0.43	12	0.08	1362.00	18290.00	12730	20240214	-38.02	7400	20241209	6.62	8070	-2.23	20250114	7650	3.14	20250113	12730	-38.02	20240214	7400	6.62	20241209	2.02	N	090350	500	100 억		1484602	N	N	0	N	00	N
48	20250117	100716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7880	30	2	0.38	76772330	9760	26.14	7880	7890	7840	10200	5500	7850	7866.02	7.42	0	6121	7936	7892	7846	7802	7756	7915	7825	100	2350	500	5960	10	1	20000000	1576	5.79	0.43	12	0.05	1362.00	18290.00	12730	20240214	-38.10	7400	20241209	6.49	8070	-2.35	20250114	7650	3.01	20250113	12730	-38.10	20240214	7400	6.49	20241209	2.02	N	090350	500	100 억		1484602	N	N	0	N	00	N
49	20250117	090715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	20	2	0.25	14598030	1859	4.98	7880	7880	7850	10200	5500	7850	7852.63	7.42	0	353	7936	7892	7846	7802	7756	7915	7825	100	2350	500	5960	10	1	20000000	1574	5.78	0.43	12	0.01	1362.00	18290.00	12730	20240214	-38.18	7400	20241209	6.35	8070	-2.48	20250114	7650	2.88	20250113	12730	-38.18	20240214	7400	6.35	20241209	2.02	N	090350	500	100 억		1484602	N	N	0	N	00	N
50	20250116	160710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7850	70	2	0.90	286735870	36544	48.89	7840	7890	7800	10110	5450	7780	7846.32	7.42	0	1248	8006	7892	7836	7722	7666	7865	7695	100	2330	500	5910	10	1	20000000	1570	5.76	0.43	12	0.18	1362.00	18290.00	12730	20240214	-38.33	7400	20241209	6.08	8070	-2.73	20250114	7650	2.61	20250113	12730	-38.33	20240214	7400	6.08	20241209	1.98	N	090350	500	100 억		1483516	N	N	0	N	00	N
51	20250116	150638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7820	40	2	0.51	260853510	33241	44.47	7840	7890	7800	10110	5450	7780	7847.34	7.42	0	-1338	8006	7892	7836	7722	7666	7865	7695	100	2330	500	5910	10	1	20000000	1564	5.74	0.43	12	0.17	1362.00	18290.00	12730	20240214	-38.57	7400	20241209	5.68	8070	-3.10	20250114	7650	2.22	20250113	12730	-38.57	20240214	7400	5.68	20241209	1.98	N	090350	500	100 억		1483516	N	N	0	N	00	N
52	20250116	140714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	90	2	1.16	210089590	26751	35.79	7840	7890	7800	10110	5450	7780	7853.52	7.42	0	-2692	8006	7892	7836	7722	7666	7865	7695	100	2330	500	5910	10	1	20000000	1574	5.78	0.43	12	0.13	1362.00	18290.00	12730	20240214	-38.18	7400	20241209	6.35	8070	-2.48	20250114	7650	2.88	20250113	12730	-38.18	20240214	7400	6.35	20241209	1.98	N	090350	500	100 억		1483516	N	N	0	N	00	N
53	20250116	130713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	80	2	1.03	189948720	24182	32.35	7840	7890	7800	10110	5450	7780	7854.96	7.42	0	-3711	8006	7892	7836	7722	7666	7865	7695	100	2330	500	5910	10	1	20000000	1572	5.77	0.43	12	0.12	1362.00	18290.00	12730	20240214	-38.26	7400	20241209	6.22	8070	-2.60	20250114	7650	2.75	20250113	12730	-38.26	20240214	7400	6.22	20241209	1.98	N	090350	500	100 억		1483516	N	N	0	N	00	N
54	20250116	120712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	90	2	1.16	174410980	22207	29.71	7840	7890	7800	10110	5450	7780	7853.87	7.42	0	-3706	8006	7892	7836	7722	7666	7865	7695	100	2330	500	5910	10	1	20000000	1574	5.78	0.43	12	0.11	1362.00	18290.00	12730	20240214	-38.18	7400	20241209	6.35	8070	-2.48	20250114	7650	2.88	20250113	12730	-38.18	20240214	7400	6.35	20241209	1.98	N	090350	500	100 억		1483516	N	N	0	N	00	N
55	20250116	110714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	50	2	0.64	131565010	16755	22.42	7840	7890	7800	10110	5450	7780	7852.28	7.42	0	-5612	8006	7892	7836	7722	7666	7865	7695	100	2330	500	5910	10	1	20000000	1566	5.75	0.43	12	0.08	1362.00	18290.00	12730	20240214	-38.49	7400	20241209	5.81	8070	-2.97	20250114	7650	2.35	20250113	12730	-38.49	20240214	7400	5.81	20241209	1.98	N	090350	500	100 억		1483516	N	N	0	N	00	N
56	20250116	100714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	80	2	1.03	59226250	7552	10.10	7840	7870	7800	10110	5450	7780	7842.46	7.42	0	-1458	8006	7892	7836	7722	7666	7865	7695	100	2330	500	5910	10	1	20000000	1572	5.77	0.43	12	0.04	1362.00	18290.00	12730	20240214	-38.26	7400	20241209	6.22	8070	-2.60	20250114	7650	2.75	20250113	12730	-38.26	20240214	7400	6.22	20241209	1.98	N	090350	500	100 억		1483516	N	N	0	N	00	N
57	20250116	090715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7810	30	2	0.39	4144180	530	0.71	7840	7850	7800	10110	5450	7780	7819.21	7.42	0	168	8006	7892	7836	7722	7666	7865	7695	100	2330	500	5910	10	1	20000000	1562	5.73	0.43	12	0.00	1362.00	18290.00	12730	20240214	-38.65	7400	20241209	5.54	8070	-3.22	20250114	7650	2.09	20250113	12730	-38.65	20240214	7400	5.54	20241209	1.98	N	090350	500	100 억		1483516	N	N	0	N	00	N
58	20250115	160711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	-130	5	-1.64	582712860	74470	34.54	7890	7950	7780	10280	5540	7910	7824.98	7.47	0	-395	8296	8102	7876	7682	7456	8200	7780	100	2370	500	6010	10	1	20000000	1556	5.71	0.43	12	0.37	1362.00	18290.00	12730	20240214	-38.88	7400	20241209	5.14	8070	-3.59	20250114	7650	1.70	20250113	12730	-38.88	20240214	7400	5.14	20241209	2.04	N	090350	500	100 억		1493983	N	N	0	N	00	N
59	20250115	150712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7790	-120	5	-1.52	524640980	67006	31.08	7890	7950	7790	10280	5540	7910	7829.76	7.47	0	2812	8296	8102	7876	7682	7456	8200	7780	100	2370	500	6010	10	1	20000000	1558	5.72	0.43	12	0.34	1362.00	18290.00	12730	20240214	-38.81	7400	20241209	5.27	8070	-3.47	20250114	7650	1.83	20250113	12730	-38.81	20240214	7400	5.27	20241209	2.04	N	090350	500	100 억		1493983	N	N	0	N	00	N
60	20250115	140706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7820	-90	5	-1.14	391285180	49945	23.17	7890	7950	7790	10280	5540	7910	7834.32	7.47	0	4428	8296	8102	7876	7682	7456	8200	7780	100	2370	500	6010	10	1	20000000	1564	5.74	0.43	12	0.25	1362.00	18290.00	12730	20240214	-38.57	7400	20241209	5.68	8070	-3.10	20250114	7650	2.22	20250113	12730	-38.57	20240214	7400	5.68	20241209	2.04	N	090350	500	100 억		1493983	N	N	0	N	00	N
61	20250115	130712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7820	-90	5	-1.14	362298440	46243	21.45	7890	7950	7790	10280	5540	7910	7834.67	7.47	0	6317	8296	8102	7876	7682	7456	8200	7780	100	2370	500	6010	10	1	20000000	1564	5.74	0.43	12	0.23	1362.00	18290.00	12730	20240214	-38.57	7400	20241209	5.68	8070	-3.10	20250114	7650	2.22	20250113	12730	-38.57	20240214	7400	5.68	20241209	2.04	N	090350	500	100 억		1493983	N	N	0	N	00	N
62	20250115	120701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	-70	5	-0.88	317830840	40566	18.82	7890	7950	7790	10280	5540	7910	7834.91	7.47	0	8678	8296	8102	7876	7682	7456	8200	7780	100	2370	500	6010	10	1	20000000	1568	5.76	0.43	12	0.20	1362.00	18290.00	12730	20240214	-38.41	7400	20241209	5.95	8070	-2.85	20250114	7650	2.48	20250113	12730	-38.41	20240214	7400	5.95	20241209	2.04	N	090350	500	100 억		1493983	N	N	0	N	00	N
63	20250115	110712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7810	-100	5	-1.26	297985430	38025	17.64	7890	7950	7790	10280	5540	7910	7836.57	7.47	0	9919	8296	8102	7876	7682	7456	8200	7780	100	2370	500	6010	10	1	20000000	1562	5.73	0.43	12	0.19	1362.00	18290.00	12730	20240214	-38.65	7400	20241209	5.54	8070	-3.22	20250114	7650	2.09	20250113	12730	-38.65	20240214	7400	5.54	20241209	2.04	N	090350	500	100 억		1493983	N	N	0	N	00	N
64	20250115	100711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7800	-110	5	-1.39	251316210	32053	14.87	7890	7950	7800	10280	5540	7910	7840.65	7.47	0	9208	8296	8102	7876	7682	7456	8200	7780	100	2370	500	6010	10	1	20000000	1560	5.73	0.43	12	0.16	1362.00	18290.00	12730	20240214	-38.73	7400	20241209	5.41	8070	-3.35	20250114	7650	1.96	20250113	12730	-38.73	20240214	7400	5.41	20241209	2.04	N	090350	500	100 억		1493983	N	N	0	N	00	N
65	20250115	090715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7910	0	3	0.00	53952300	6843	3.17	7890	7950	7860	10280	5540	7910	7884.31	7.47	0	-52	8296	8102	7876	7682	7456	8200	7780	100	2370	500	6010	10	1	20000000	1582	5.81	0.43	12	0.03	1362.00	18290.00	12730	20240214	-37.86	7400	20241209	6.89	8070	-1.98	20250114	7650	3.40	20250113	12730	-37.86	20240214	7400	6.89	20241209	2.04	N	090350	500	100 억		1493983	N	N	0	N	00	N
66	20250114	160657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7910	220	2	2.86	1701528100	214516	281.77	7650	8070	7650	9990	5390	7690	7931.99	7.39	0	19026	7836	7762	7706	7632	7576	7735	7605	100	2300	500	5840	10	1	20000000	1582	5.81	0.43	12	1.07	1362.00	18290.00	12730	20240214	-37.86	7400	20241209	6.89	8070	-1.98	20250114	7650	3.40	20250114	12730	-37.86	20240214	7400	6.89	20241209	2.06	N	090350	500	100 억		1477070	N	N	14	N	00	N
67	20250114	150709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	180	2	2.34	1621815550	204423	268.51	7650	8070	7650	9990	5390	7690	7933.63	7.39	0	21879	7836	7762	7706	7632	7576	7735	7605	100	2300	500	5840	10	1	20000000	1574	5.78	0.43	12	1.02	1362.00	18290.00	12730	20240214	-38.18	7400	20241209	6.35	8070	-2.48	20250114	7650	2.88	20250114	12730	-38.18	20240214	7400	6.35	20241209	2.06	N	090350	500	100 억		1477070	N	N	14	N	00	N
68	20250114	140708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7930	240	2	3.12	1493898410	188107	247.08	7650	8070	7650	9990	5390	7690	7941.75	7.39	0	16819	7836	7762	7706	7632	7576	7735	7605	100	2300	500	5840	10	1	20000000	1586	5.82	0.43	12	0.94	1362.00	18290.00	12730	20240214	-37.71	7400	20241209	7.16	8070	-1.73	20250114	7650	3.66	20250114	12730	-37.71	20240214	7400	7.16	20241209	2.06	N	090350	500	100 억		1477070	N	N	14	N	00	N
69	20250114	130707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8000	310	2	4.03	1308106430	164651	216.27	7650	8070	7650	9990	5390	7690	7944.72	7.39	0	11097	7836	7762	7706	7632	7576	7735	7605	100	2300	500	5840	10	1	20000000	1600	5.87	0.44	12	0.82	1362.00	18290.00	12730	20240214	-37.16	7400	20241209	8.11	8070	-0.87	20250114	7650	4.58	20250114	12730	-37.16	20240214	7400	8.11	20241209	2.06	N	090350	500	100 억		1477070	N	N	14	N	00	N
70	20250114	120705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7990	300	2	3.90	1185600480	149332	196.15	7650	8070	7650	9990	5390	7690	7939.36	7.39	0	7390	7836	7762	7706	7632	7576	7735	7605	100	2300	500	5840	10	1	20000000	1598	5.87	0.44	12	0.75	1362.00	18290.00	12730	20240214	-37.23	7400	20241209	7.97	8070	-0.99	20250114	7650	4.44	20250114	12730	-37.23	20240214	7400	7.97	20241209	2.06	N	090350	500	100 억		1477070	N	N	14	N	00	N
71	20250114	110706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7960	270	2	3.51	860319720	108477	142.49	7650	8070	7650	9990	5390	7690	7930.90	7.39	0	3943	7836	7762	7706	7632	7576	7735	7605	100	2300	500	5840	10	1	20000000	1592	5.84	0.44	12	0.54	1362.00	18290.00	12730	20240214	-37.47	7400	20241209	7.57	8070	-1.36	20250114	7650	4.05	20250114	12730	-37.47	20240214	7400	7.57	20241209	2.06	N	090350	500	100 억		1477070	N	N	14	N	00	N
72	20250114	100704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7950	260	2	3.38	388151840	49383	64.86	7650	8040	7650	9990	5390	7690	7860.03	7.39	0	5188	7836	7762	7706	7632	7576	7735	7605	100	2300	500	5840	10	1	20000000	1590	5.84	0.43	12	0.25	1362.00	18290.00	12730	20240214	-37.55	7400	20241209	7.43	8040	-1.12	20250114	7650	3.92	20250114	12730	-37.55	20240214	7400	7.43	20241209	2.06	N	090350	500	100 억		1477070	N	N	14	N	00	N
73	20250114	090707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7710	20	2	0.26	10541520	1372	1.80	7650	7730	7650	9990	5390	7690	7683.32	7.39	0	-142	7836	7762	7706	7632	7576	7735	7605	100	2300	500	5840	10	1	20000000	1542	5.66	0.42	12	0.01	1362.00	18290.00	12730	20240214	-39.43	7400	20241209	4.19	8000	-3.62	20250107	7650	0.78	20250114	12730	-39.43	20240214	7400	4.19	20241209	2.06	N	090350	500	100 억		1477070	N	N	14	N	00	N
74	20250113	160658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7690	-70	5	-0.90	584967630	76130	135.47	7760	7780	7650	10080	5440	7760	7683.80	7.46	0	-15259	7946	7852	7796	7702	7646	7825	7675	100	2320	500	5890	10	1	20000000	1538	5.65	0.42	12	0.38	1362.00	18290.00	12730	20240214	-39.59	7400	20241209	3.92	8000	-3.88	20250107	7650	0.52	20250113	12730	-39.59	20240214	7400	3.92	20241209	2.06	N	090350	500	100 억		1491603	N	N	14	N	00	N
75	20250113	150701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7680	-80	5	-1.03	550264990	71625	127.45	7760	7780	7650	10080	5440	7760	7682.58	7.46	0	-14822	7946	7852	7796	7702	7646	7825	7675	100	2320	500	5890	10	1	20000000	1536	5.64	0.42	12	0.36	1362.00	18290.00	12730	20240214	-39.67	7400	20241209	3.78	8000	-4.00	20250107	7650	0.39	20250113	12730	-39.67	20240214	7400	3.78	20241209	2.06	N	090350	500	100 억		1491603	N	N	1	N	00	N
76	20250113	140652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7730	-30	5	-0.39	479626720	62457	111.14	7760	7780	7650	10080	5440	7760	7679.31	7.46	0	-9479	7946	7852	7796	7702	7646	7825	7675	100	2320	500	5890	10	1	20000000	1546	5.68	0.42	12	0.31	1362.00	18290.00	12730	20240214	-39.28	7400	20241209	4.46	8000	-3.38	20250107	7650	1.05	20250113	12730	-39.28	20240214	7400	4.46	20241209	2.06	N	090350	500	100 억		1491603	N	N	1	N	00	N
77	20250113	130651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7680	-80	5	-1.03	434258000	56577	100.67	7760	7780	7650	10080	5440	7760	7675.52	7.46	0	-7345	7946	7852	7796	7702	7646	7825	7675	100	2320	500	5890	10	1	20000000	1536	5.64	0.42	12	0.28	1362.00	18290.00	12730	20240214	-39.67	7400	20241209	3.78	8000	-4.00	20250107	7650	0.39	20250113	12730	-39.67	20240214	7400	3.78	20241209	2.06	N	090350	500	100 억		1491603	N	N	1	N	00	N
78	20250113	120654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7680	-80	5	-1.03	322261980	41956	74.66	7760	7780	7660	10080	5440	7760	7680.95	7.46	0	-6738	7946	7852	7796	7702	7646	7825	7675	100	2320	500	5890	10	1	20000000	1536	5.64	0.42	12	0.21	1362.00	18290.00	12730	20240214	-39.67	7400	20241209	3.78	8000	-4.00	20250107	7660	0.26	20250113	12730	-39.67	20240214	7400	3.78	20241209	2.06	N	090350	500	100 억		1491603	N	N	1	N	00	N
79	20250113	110652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7680	-80	5	-1.03	270652670	35225	62.68	7760	7780	7660	10080	5440	7760	7683.54	7.46	0	-7150	7946	7852	7796	7702	7646	7825	7675	100	2320	500	5890	10	1	20000000	1536	5.64	0.42	12	0.18	1362.00	18290.00	12730	20240214	-39.67	7400	20241209	3.78	8000	-4.00	20250107	7660	0.26	20250113	12730	-39.67	20240214	7400	3.78	20241209	2.06	N	090350	500	100 억		1491603	N	N	1	N	00	N
80	20250113	100651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7680	-80	5	-1.03	174636280	22712	40.41	7760	7780	7670	10080	5440	7760	7689.16	7.46	0	-5272	7946	7852	7796	7702	7646	7825	7675	100	2320	500	5890	10	1	20000000	1536	5.64	0.42	12	0.11	1362.00	18290.00	12730	20240214	-39.67	7400	20241209	3.78	8000	-4.00	20250107	7670	0.13	20250113	12730	-39.67	20240214	7400	3.78	20241209	2.06	N	090350	500	100 억		1491603	N	N	1	N	00	N
81	20250113	090657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7700	-60	5	-0.77	35128620	4553	8.10	7760	7780	7670	10080	5440	7760	7715.48	7.46	0	-939	7946	7852	7796	7702	7646	7825	7675	100	2320	500	5890	10	1	20000000	1540	5.65	0.42	12	0.02	1362.00	18290.00	12730	20240214	-39.51	7400	20241209	4.05	8000	-3.75	20250107	7670	0.39	20250113	12730	-39.51	20240214	7400	4.05	20241209	2.06	N	090350	500	100 억		1491603	N	N	1	N	00	N
82	20250110	160639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7760	-70	5	-0.89	435756390	56073	139.66	7830	7890	7740	10170	5490	7830	7771.20	7.39	0	14064	7930	7880	7840	7790	7750	7860	7770	100	2340	500	5950	10	1	20000000	1552	5.70	0.42	12	0.28	1362.00	18290.00	12730	20240214	-39.04	7400	20241209	4.86	8000	-3.00	20250107	7740	0.26	20250110	12730	-39.04	20240214	7400	4.86	20241209	2.04	N	090350	500	100 억		1477670	N	N	1	N	00	N
83	20250110	150646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	-50	5	-0.64	417588980	53734	133.84	7830	7890	7740	10170	5490	7830	7771.37	7.39	0	14847	7930	7880	7840	7790	7750	7860	7770	100	2340	500	5950	10	1	20000000	1556	5.71	0.43	12	0.27	1362.00	18290.00	12730	20240214	-38.88	7400	20241209	5.14	8000	-2.75	20250107	7740	0.52	20250110	12730	-38.88	20240214	7400	5.14	20241209	2.04	N	090350	500	100 억		1477670	N	N	0	N	00	N
84	20250110	140650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7760	-70	5	-0.89	355963660	45804	114.09	7830	7890	7740	10170	5490	7830	7771.41	7.39	0	12012	7930	7880	7840	7790	7750	7860	7770	100	2340	500	5950	10	1	20000000	1552	5.70	0.42	12	0.23	1362.00	18290.00	12730	20240214	-39.04	7400	20241209	4.86	8000	-3.00	20250107	7740	0.26	20250110	12730	-39.04	20240214	7400	4.86	20241209	2.04	N	090350	500	100 억		1477670	N	N	0	N	00	N
85	20250110	130648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	-50	5	-0.64	298635440	38420	95.69	7830	7890	7740	10170	5490	7830	7772.87	7.39	0	6529	7930	7880	7840	7790	7750	7860	7770	100	2340	500	5950	10	1	20000000	1556	5.71	0.43	12	0.19	1362.00	18290.00	12730	20240214	-38.88	7400	20241209	5.14	8000	-2.75	20250107	7740	0.52	20250110	12730	-38.88	20240214	7400	5.14	20241209	2.04	N	090350	500	100 억		1477670	N	N	0	N	00	N
86	20250110	120648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	-50	5	-0.64	201026250	25846	64.38	7830	7890	7740	10170	5490	7830	7777.78	7.39	0	1999	7930	7880	7840	7790	7750	7860	7770	100	2340	500	5950	10	1	20000000	1556	5.71	0.43	12	0.13	1362.00	18290.00	12730	20240214	-38.88	7400	20241209	5.14	8000	-2.75	20250107	7740	0.52	20250110	12730	-38.88	20240214	7400	5.14	20241209	2.04	N	090350	500	100 억		1477670	N	N	0	N	00	N
87	20250110	110648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7770	-60	5	-0.77	146861240	18861	46.98	7830	7890	7740	10170	5490	7830	7786.42	7.39	0	1859	7930	7880	7840	7790	7750	7860	7770	100	2340	500	5950	10	1	20000000	1554	5.70	0.42	12	0.09	1362.00	18290.00	12730	20240214	-38.96	7400	20241209	5.00	8000	-2.88	20250107	7740	0.39	20250110	12730	-38.96	20240214	7400	5.00	20241209	2.04	N	090350	500	100 억		1477670	N	N	0	N	00	N
88	20250110	100646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	10	2	0.13	35417380	4524	11.27	7830	7890	7810	10170	5490	7830	7828.77	7.39	0	-1389	7930	7880	7840	7790	7750	7860	7770	100	2340	500	5950	10	1	20000000	1568	5.76	0.43	12	0.02	1362.00	18290.00	12730	20240214	-38.41	7400	20241209	5.95	8000	-2.00	20250107	7800	0.51	20250109	12730	-38.41	20240214	7400	5.95	20241209	2.04	N	090350	500	100 억		1477670	N	N	0	N	00	N
89	20250110	090649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7880	50	2	0.64	4827110	616	1.53	7830	7890	7830	10170	5490	7830	7836.58	7.39	0	-40	7930	7880	7840	7790	7750	7860	7770	100	2340	500	5950	10	1	20000000	1576	5.79	0.43	12	0.00	1362.00	18290.00	12730	20240214	-38.10	7400	20241209	6.49	8000	-1.50	20250107	7800	1.03	20250109	12730	-38.10	20240214	7400	6.49	20241209	2.04	N	090350	500	100 억		1477670	N	N	0	N	00	N
90	20250109	160644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	-30	5	-0.38	312809300	39989	85.84	7890	7890	7800	10210	5510	7860	7822.38	6.86	0	7453	8000	7930	7880	7810	7760	7920	7800	100	2350	500	5970	10	1	20000000	1566	5.75	0.43	12	0.20	1362.00	18290.00	12730	20240214	-38.49	7400	20241209	5.81	8000	-2.12	20250107	7800	0.38	20250109	12730	-38.49	20240214	7400	5.81	20241209	2.01	N	090350	500	100 억		1372152	N	N	0	N	00	N
91	20250109	150647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7850	-10	5	-0.13	299327620	38268	82.14	7890	7890	7800	10210	5510	7860	7821.88	6.86	0	7355	8000	7930	7880	7810	7760	7920	7800	100	2350	500	5970	10	1	20000000	1570	5.76	0.43	12	0.19	1362.00	18290.00	12730	20240214	-38.33	7400	20241209	6.08	8000	-1.88	20250107	7800	0.64	20250109	12730	-38.33	20240214	7400	6.08	20241209	2.01	N	090350	500	100 억		1372152	N	N	0	N	00	N
92	20250109	140646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	-20	5	-0.25	274621060	35115	75.37	7890	7890	7800	10210	5510	7860	7820.62	6.86	0	6037	8000	7930	7880	7810	7760	7920	7800	100	2350	500	5970	10	1	20000000	1568	5.76	0.43	12	0.18	1362.00	18290.00	12730	20240214	-38.41	7400	20241209	5.95	8000	-2.00	20250107	7800	0.51	20250109	12730	-38.41	20240214	7400	5.95	20241209	2.01	N	090350	500	100 억		1372152	N	N	0	N	00	N
93	20250109	130645	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	-20	5	-0.25	262372810	33552	72.02	7890	7890	7800	10210	5510	7860	7819.89	6.86	0	5407	8000	7930	7880	7810	7760	7920	7800	100	2350	500	5970	10	1	20000000	1568	5.76	0.43	12	0.17	1362.00	18290.00	12730	20240214	-38.41	7400	20241209	5.95	8000	-2.00	20250107	7800	0.51	20250109	12730	-38.41	20240214	7400	5.95	20241209	2.01	N	090350	500	100 억		1372152	N	N	0	N	00	N
94	20250109	120645	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	-20	5	-0.25	256782010	32838	70.49	7890	7890	7800	10210	5510	7860	7819.66	6.86	0	4948	8000	7930	7880	7810	7760	7920	7800	100	2350	500	5970	10	1	20000000	1568	5.76	0.43	12	0.16	1362.00	18290.00	12730	20240214	-38.41	7400	20241209	5.95	8000	-2.00	20250107	7800	0.51	20250109	12730	-38.41	20240214	7400	5.95	20241209	2.01	N	090350	500	100 억		1372152	N	N	0	N	00	N
95	20250109	110648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	-30	5	-0.38	113954320	14560	31.25	7890	7890	7800	10210	5510	7860	7826.53	6.86	0	1777	8000	7930	7880	7810	7760	7920	7800	100	2350	500	5970	10	1	20000000	1566	5.75	0.43	12	0.07	1362.00	18290.00	12730	20240214	-38.49	7400	20241209	5.81	8000	-2.12	20250107	7800	0.38	20250109	12730	-38.49	20240214	7400	5.81	20241209	2.01	N	090350	500	100 억		1372152	N	N	0	N	00	N
96	20250109	100646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	-20	5	-0.25	66229210	8453	18.14	7890	7890	7810	10210	5510	7860	7834.99	6.86	0	1392	8000	7930	7880	7810	7760	7920	7800	100	2350	500	5970	10	1	20000000	1568	5.76	0.43	12	0.04	1362.00	18290.00	12730	20240214	-38.41	7400	20241209	5.95	8000	-2.00	20250107	7810	0.38	20250109	12730	-38.41	20240214	7400	5.95	20241209	2.01	N	090350	500	100 억		1372152	N	N	0	N	00	N
97	20250109	090649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7880	20	2	0.25	2311540	294	0.63	7890	7890	7850	10210	5510	7860	7862.38	6.86	0	-219	8000	7930	7880	7810	7760	7920	7800	100	2350	500	5970	10	1	20000000	1576	5.79	0.43	12	0.00	1362.00	18290.00	12730	20240214	-38.10	7400	20241209	6.49	8000	-1.50	20250107	7830	0.64	20250102	12730	-38.10	20240214	7400	6.49	20241209	2.01	N	090350	500	100 억		1372152	N	N	0	N	00	N
98	20250108	160639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	-60	5	-0.76	366435550	46582	55.83	7860	7950	7830	10290	5550	7920	7866.46	6.87	0	126	8080	8000	7920	7840	7760	7960	7800	100	2370	500	6010	10	1	20000000	1572	5.77	0.43	12	0.23	1362.00	18290.00	12730	20240214	-38.26	7400	20241209	6.22	8000	-1.75	20250107	7830	0.38	20250108	12730	-38.26	20240214	7400	6.22	20241209	1.97	N	090350	500	100 억		1374894	N	N	0	N	00	N
99	20250108	150642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	-50	5	-0.63	344952660	43849	52.56	7860	7950	7830	10290	5550	7920	7866.83	6.87	0	1042	8080	8000	7920	7840	7760	7960	7800	100	2370	500	6010	10	1	20000000	1574	5.78	0.43	12	0.22	1362.00	18290.00	12730	20240214	-38.18	7400	20241209	6.35	8000	-1.62	20250107	7830	0.51	20250108	12730	-38.18	20240214	7400	6.35	20241209	1.97	N	090350	500	100 억		1374894	N	N	0	N	00	N
100	20250108	140645	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	-50	5	-0.63	271920490	34552	41.41	7860	7950	7830	10290	5550	7920	7869.89	6.87	0	1256	8080	8000	7920	7840	7760	7960	7800	100	2370	500	6010	10	1	20000000	1574	5.78	0.43	12	0.17	1362.00	18290.00	12730	20240214	-38.18	7400	20241209	6.35	8000	-1.62	20250107	7830	0.51	20250108	12730	-38.18	20240214	7400	6.35	20241209	1.97	N	090350	500	100 억		1374894	N	N	0	N	00	N
101	20250108	130644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	-60	5	-0.76	180021420	22837	27.37	7860	7950	7830	10290	5550	7920	7882.88	6.87	0	735	8080	8000	7920	7840	7760	7960	7800	100	2370	500	6010	10	1	20000000	1572	5.77	0.43	12	0.11	1362.00	18290.00	12730	20240214	-38.26	7400	20241209	6.22	8000	-1.75	20250107	7830	0.38	20250108	12730	-38.26	20240214	7400	6.22	20241209	1.97	N	090350	500	100 억		1374894	N	N	0	N	00	N
102	20250108	120640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7880	-40	5	-0.51	125597770	15921	19.08	7860	7950	7830	10290	5550	7920	7888.81	6.87	0	935	8080	8000	7920	7840	7760	7960	7800	100	2370	500	6010	10	1	20000000	1576	5.79	0.43	12	0.08	1362.00	18290.00	12730	20240214	-38.10	7400	20241209	6.49	8000	-1.50	20250107	7830	0.64	20250108	12730	-38.10	20240214	7400	6.49	20241209	1.97	N	090350	500	100 억		1374894	N	N	0	N	00	N
103	20250108	110641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7940	20	2	0.25	101665970	12891	15.45	7860	7950	7830	10290	5550	7920	7886.59	6.87	0	35	8080	8000	7920	7840	7760	7960	7800	100	2370	500	6010	10	1	20000000	1588	5.83	0.43	12	0.06	1362.00	18290.00	12730	20240214	-37.63	7400	20241209	7.30	8000	-0.75	20250107	7830	1.40	20250108	12730	-37.63	20240214	7400	7.30	20241209	1.97	N	090350	500	100 억		1374894	N	N	0	N	00	N
104	20250108	100642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	-50	5	-0.63	46491340	5910	7.08	7860	7930	7830	10290	5550	7920	7866.55	6.87	0	-380	8080	8000	7920	7840	7760	7960	7800	100	2370	500	6010	10	1	20000000	1574	5.78	0.43	12	0.03	1362.00	18290.00	12730	20240214	-38.18	7400	20241209	6.35	8000	-1.62	20250107	7830	0.51	20250108	12730	-38.18	20240214	7400	6.35	20241209	1.97	N	090350	500	100 억		1374894	N	N	0	N	00	N
105	20250108	090643	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7910	-10	5	-0.13	4242990	540	0.65	7860	7920	7840	10290	5550	7920	7857.39	6.87	0	-434	8080	8000	7920	7840	7760	7960	7800	100	2370	500	6010	10	1	20000000	1582	5.81	0.43	12	0.00	1362.00	18290.00	12730	20240214	-37.86	7400	20241209	6.89	8000	-1.12	20250107	7830	1.02	20250102	12730	-37.86	20240214	7400	6.89	20241209	1.97	N	090350	500	100 억		1374894	N	N	0	N	00	N
106	20250107	160637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7920	-20	5	-0.25	657320960	83418	138.29	8000	8000	7840	10320	5560	7940	7879.84	6.92	0	-6385	8026	7982	7946	7902	7866	7965	7885	100	2380	500	6030	10	1	20000000	1584	5.81	0.43	12	0.42	1362.00	18290.00	12730	20240214	-37.78	7400	20241209	7.03	8000	-1.00	20250107	7830	1.15	20250102	12730	-37.78	20240214	7400	7.03	20241209	1.93	N	090350	500	100 억		1383090	N	N	0	N	00	N
107	20250107	150638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	-70	5	-0.88	638610360	81050	134.37	8000	8000	7840	10320	5560	7940	7879.21	6.92	0	-5142	8026	7982	7946	7902	7866	7965	7885	100	2380	500	6030	10	1	20000000	1574	5.78	0.43	12	0.41	1362.00	18290.00	12730	20240214	-38.18	7400	20241209	6.35	8000	-1.62	20250107	7830	0.51	20250102	12730	-38.18	20240214	7400	6.35	20241209	1.93	N	090350	500	100 억		1383090	N	N	0	N	00	N
108	20250107	140636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	-70	5	-0.88	451401350	57230	94.88	8000	8000	7850	10320	5560	7940	7887.50	6.92	0	-1311	8026	7982	7946	7902	7866	7965	7885	100	2380	500	6030	10	1	20000000	1574	5.78	0.43	12	0.29	1362.00	18290.00	12730	20240214	-38.18	7400	20241209	6.35	8000	-1.62	20250107	7830	0.51	20250102	12730	-38.18	20240214	7400	6.35	20241209	1.93	N	090350	500	100 억		1383090	N	N	0	N	00	N
109	20250107	130637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7850	-90	5	-1.13	414683990	52568	87.15	8000	8000	7850	10320	5560	7940	7888.53	6.92	0	697	8026	7982	7946	7902	7866	7965	7885	100	2380	500	6030	10	1	20000000	1570	5.76	0.43	12	0.26	1362.00	18290.00	12730	20240214	-38.33	7400	20241209	6.08	8000	-1.88	20250107	7830	0.26	20250102	12730	-38.33	20240214	7400	6.08	20241209	1.93	N	090350	500	100 억		1383090	N	N	0	N	00	N
110	20250107	120637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7900	-40	5	-0.50	360385030	45660	75.70	8000	8000	7850	10320	5560	7940	7892.80	6.92	0	1828	8026	7982	7946	7902	7866	7965	7885	100	2380	500	6030	10	1	20000000	1580	5.80	0.43	12	0.23	1362.00	18290.00	12730	20240214	-37.94	7400	20241209	6.76	8000	-1.25	20250107	7830	0.89	20250102	12730	-37.94	20240214	7400	6.76	20241209	1.93	N	090350	500	100 억		1383090	N	N	0	N	00	N
111	20250107	110634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7890	-50	5	-0.63	299495950	37927	62.88	8000	8000	7850	10320	5560	7940	7896.64	6.92	0	2737	8026	7982	7946	7902	7866	7965	7885	100	2380	500	6030	10	1	20000000	1578	5.79	0.43	12	0.19	1362.00	18290.00	12730	20240214	-38.02	7400	20241209	6.62	8000	-1.38	20250107	7830	0.77	20250102	12730	-38.02	20240214	7400	6.62	20241209	1.93	N	090350	500	100 억		1383090	N	N	0	N	00	N
112	20250107	100639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7880	-60	5	-0.76	192998870	24429	40.50	8000	8000	7870	10320	5560	7940	7900.40	6.92	0	3249	8026	7982	7946	7902	7866	7965	7885	100	2380	500	6030	10	1	20000000	1576	5.79	0.43	12	0.12	1362.00	18290.00	12730	20240214	-38.10	7400	20241209	6.49	8000	-1.50	20250107	7830	0.64	20250102	12730	-38.10	20240214	7400	6.49	20241209	1.93	N	090350	500	100 억		1383090	N	N	0	N	00	N
113	20250107	090639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7970	30	2	0.38	5984760	749	1.24	8000	8000	7940	10320	5560	7940	7990.33	6.92	0	-89	8026	7982	7946	7902	7866	7965	7885	100	2380	500	6030	10	1	20000000	1594	5.85	0.44	12	0.00	1362.00	18290.00	12730	20240214	-37.39	7400	20241209	7.70	8000	-0.38	20250107	7830	1.79	20250102	12730	-37.39	20240214	7400	7.70	20241209	1.93	N	090350	500	100 억		1383090	N	N	0	N	00	N
114	20250106	160631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7940	-20	5	-0.25	478734900	60312	126.34	7990	7990	7910	10340	5580	7960	7937.64	6.92	0	-1344	8046	8002	7936	7892	7826	8025	7915	100	2380	500	6040	10	1	20000000	1588	5.83	0.43	12	0.30	1362.00	18290.00	12730	20240214	-37.63	7400	20241209	7.30	7990	0.00	20250102	7830	1.40	20250102	12730	-37.63	20240214	7400	7.30	20241209	1.91	N	090350	500	100 억		1383105	N	N	0	N	00	N
115	20250106	150631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7920	-40	5	-0.50	417522470	52601	110.19	7990	7990	7910	10340	5580	7960	7937.54	6.92	0	-3975	8046	8002	7936	7892	7826	8025	7915	100	2380	500	6040	10	1	20000000	1584	5.81	0.43	12	0.26	1362.00	18290.00	12730	20240214	-37.78	7400	20241209	7.03	7990	0.00	20250102	7830	1.15	20250102	12730	-37.78	20240214	7400	7.03	20241209	1.91	N	090350	500	100 억		1383105	N	N	0	N	00	N
116	20250106	140630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7960	0	3	0.00	206276940	25954	54.37	7990	7990	7910	10340	5580	7960	7947.79	6.92	0	-6914	8046	8002	7936	7892	7826	8025	7915	100	2380	500	6040	10	1	20000000	1592	5.84	0.44	12	0.13	1362.00	18290.00	12730	20240214	-37.47	7400	20241209	7.57	7990	0.00	20250102	7830	1.66	20250102	12730	-37.47	20240214	7400	7.57	20241209	1.91	N	090350	500	100 억		1383105	N	N	0	N	00	N
117	20250106	130627	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7970	10	2	0.13	164388990	20695	43.35	7990	7990	7910	10340	5580	7960	7943.42	6.92	0	-5487	8046	8002	7936	7892	7826	8025	7915	100	2380	500	6040	10	1	20000000	1594	5.85	0.44	12	0.10	1362.00	18290.00	12730	20240214	-37.39	7400	20241209	7.70	7990	0.00	20250102	7830	1.79	20250102	12730	-37.39	20240214	7400	7.70	20241209	1.91	N	090350	500	100 억		1383105	N	N	0	N	00	N
118	20250106	120626	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7940	-20	5	-0.25	113453580	14293	29.94	7990	7990	7910	10340	5580	7960	7937.70	6.92	0	-3823	8046	8002	7936	7892	7826	8025	7915	100	2380	500	6040	10	1	20000000	1588	5.83	0.43	12	0.07	1362.00	18290.00	12730	20240214	-37.63	7400	20241209	7.30	7990	0.00	20250102	7830	1.40	20250102	12730	-37.63	20240214	7400	7.30	20241209	1.91	N	090350	500	100 억		1383105	N	N	0	N	00	N
119	20250106	110627	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7940	-20	5	-0.25	93174830	11736	24.58	7990	7990	7910	10340	5580	7960	7939.23	6.92	0	-2851	8046	8002	7936	7892	7826	8025	7915	100	2380	500	6040	10	1	20000000	1588	5.83	0.43	12	0.06	1362.00	18290.00	12730	20240214	-37.63	7400	20241209	7.30	7990	0.00	20250102	7830	1.40	20250102	12730	-37.63	20240214	7400	7.30	20241209	1.91	N	090350	500	100 억		1383105	N	N	0	N	00	N
120	20250106	100626	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7940	-20	5	-0.25	49046440	6171	12.93	7990	7990	7910	10340	5580	7960	7947.89	6.92	0	-2919	8046	8002	7936	7892	7826	8025	7915	100	2380	500	6040	10	1	20000000	1588	5.83	0.43	12	0.03	1362.00	18290.00	12730	20240214	-37.63	7400	20241209	7.30	7990	0.00	20250102	7830	1.40	20250102	12730	-37.63	20240214	7400	7.30	20241209	1.91	N	090350	500	100 억		1383105	N	N	0	N	00	N
121	20250106	090623	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7950	-10	5	-0.13	21351550	2681	5.62	7990	7990	7950	10340	5580	7960	7964.02	6.92	0	-1910	8046	8002	7936	7892	7826	8025	7915	100	2380	500	6040	10	1	20000000	1590	5.84	0.43	12	0.01	1362.00	18290.00	12730	20240214	-37.55	7400	20241209	7.43	7990	0.00	20250102	7830	1.53	20250102	12730	-37.55	20240214	7400	7.43	20241209	1.91	N	090350	500	100 억		1383105	N	N	0	N	00	N
122	20250103	160623	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7960	50	2	0.63	377953160	47730	207.10	7910	7980	7870	10280	5540	7910	7918.50	6.96	0	-20070	8070	7990	7910	7830	7750	8030	7870	100	2370	500	6010	10	1	20000000	1592	5.84	0.44	12	0.24	1362.00	18290.00	12730	20240214	-37.47	7400	20241209	7.57	7990	-0.38	20250102	7830	1.66	20250102	12730	-37.47	20240214	7400	7.57	20241209	1.92	N	090350	500	100 억		1391337	N	N	0	N	00	N
123	20250103	150625	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7890	-20	5	-0.25	331758190	41879	181.71	7910	7980	7870	10280	5540	7910	7921.83	6.96	0	-18676	8070	7990	7910	7830	7750	8030	7870	100	2370	500	6010	10	1	20000000	1578	5.79	0.43	12	0.21	1362.00	18290.00	12730	20240214	-38.02	7400	20241209	6.62	7990	-1.25	20250102	7830	0.77	20250102	12730	-38.02	20240214	7400	6.62	20241209	1.92	N	090350	500	100 억		1391337	N	N	0	N	00	N
124	20250103	140624	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7900	-10	5	-0.13	240672460	30349	131.68	7910	7980	7870	10280	5540	7910	7930.17	6.96	0	-11151	8070	7990	7910	7830	7750	8030	7870	100	2370	500	6010	10	1	20000000	1580	5.80	0.43	12	0.15	1362.00	18290.00	12730	20240214	-37.94	7400	20241209	6.76	7990	-1.13	20250102	7830	0.89	20250102	12730	-37.94	20240214	7400	6.76	20241209	1.92	N	090350	500	100 억		1391337	N	N	0	N	00	N
125	20250103	130625	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7970	60	2	0.76	175432510	22120	95.98	7910	7980	7870	10280	5540	7910	7930.95	6.96	0	-7500	8070	7990	7910	7830	7750	8030	7870	100	2370	500	6010	10	1	20000000	1594	5.85	0.44	12	0.11	1362.00	18290.00	12730	20240214	-37.39	7400	20241209	7.70	7990	-0.25	20250102	7830	1.79	20250102	12730	-37.39	20240214	7400	7.70	20241209	1.92	N	090350	500	100 억		1391337	N	N	0	N	00	N
126	20250103	120622	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7930	20	2	0.25	123883860	15640	67.86	7910	7980	7870	10280	5540	7910	7920.97	6.96	0	-7140	8070	7990	7910	7830	7750	8030	7870	100	2370	500	6010	10	1	20000000	1586	5.82	0.43	12	0.08	1362.00	18290.00	12730	20240214	-37.71	7400	20241209	7.16	7990	-0.75	20250102	7830	1.28	20250102	12730	-37.71	20240214	7400	7.16	20241209	1.92	N	090350	500	100 억		1391337	N	N	0	N	00	N
127	20250103	110624	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7930	20	2	0.25	101539610	12824	55.64	7910	7980	7870	10280	5540	7910	7917.94	6.96	0	-5936	8070	7990	7910	7830	7750	8030	7870	100	2370	500	6010	10	1	20000000	1586	5.82	0.43	12	0.06	1362.00	18290.00	12730	20240214	-37.71	7400	20241209	7.16	7990	-0.75	20250102	7830	1.28	20250102	12730	-37.71	20240214	7400	7.16	20241209	1.92	N	090350	500	100 억		1391337	N	N	0	N	00	N
128	20250103	100621	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7920	10	2	0.13	45029550	5681	24.65	7910	7980	7900	10280	5540	7910	7926.37	6.96	0	-2844	8070	7990	7910	7830	7750	8030	7870	100	2370	500	6010	10	1	20000000	1584	5.81	0.43	12	0.03	1362.00	18290.00	12730	20240214	-37.78	7400	20241209	7.03	7990	-0.88	20250102	7830	1.15	20250102	12730	-37.78	20240214	7400	7.03	20241209	1.92	N	090350	500	100 억		1391337	N	N	0	N	00	N
129	20250103	090624	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7920	10	2	0.13	4261030	539	2.34	7910	7940	7900	10280	5540	7910	7905.37	6.96	0	-405	8070	7990	7910	7830	7750	8030	7870	100	2370	500	6010	10	1	20000000	1584	5.81	0.43	12	0.00	1362.00	18290.00	12730	20240214	-37.78	7400	20241209	7.03	7990	-0.88	20250102	7830	1.15	20250102	12730	-37.78	20240214	7400	7.03	20241209	1.92	N	090350	500	100 억		1391337	N	N	0	N	00	N
130	20250102	160619	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7910	-30	5	-0.38	182165740	23032	70.48	7860	7990	7830	10320	5560	7940	7909.25	6.98	0	-4535	8080	8010	7910	7840	7740	8045	7875	100	2380	500	6030	10	1	20000000	1582	5.81	0.43	12	0.12	1362.00	18290.00	12730	20240214	-37.86	7400	20241209	6.89	7990	-1.00	20250102	7830	1.02	20250102	12730	-37.86	20240214	7400	6.89	20241209	1.92	N	090350	500	100 억		1396229	N	N	0	N	00	N
131	20250102	150620	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7890	-50	5	-0.63	172143190	21764	66.60	7860	7990	7830	10320	5560	7940	7909.54	6.98	0	-4378	8080	8010	7910	7840	7740	8045	7875	100	2380	500	6030	10	1	20000000	1578	5.79	0.43	12	0.11	1362.00	18290.00	12730	20240214	-38.02	7400	20241209	6.62	7990	-1.25	20250102	7830	0.77	20250102	12730	-38.02	20240214	7400	6.62	20241209	1.92	N	090350	500	100 억		1396229	N	N	0	N	00	N
132	20250102	140617	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7950	10	2	0.13	117277290	14846	45.43	7860	7990	7830	10320	5560	7940	7899.59	6.98	0	-4487	8080	8010	7910	7840	7740	8045	7875	100	2380	500	6030	10	1	20000000	1590	5.84	0.43	12	0.07	1362.00	18290.00	12730	20240214	-37.55	7400	20241209	7.43	7990	-0.50	20250102	7830	1.53	20250102	12730	-37.55	20240214	7400	7.43	20241209	1.92	N	090350	500	100 억		1396229	N	N	0	N	00	N
133	20250102	130617	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7930	-10	5	-0.13	104433630	13229	40.48	7860	7990	7830	10320	5560	7940	7894.30	6.98	0	-3755	8080	8010	7910	7840	7740	8045	7875	100	2380	500	6030	10	1	20000000	1586	5.82	0.43	12	0.07	1362.00	18290.00	12730	20240214	-37.71	7400	20241209	7.16	7990	-0.75	20250102	7830	1.28	20250102	12730	-37.71	20240214	7400	7.16	20241209	1.92	N	090350	500	100 억		1396229	N	N	0	N	00	N
134	20250102	120616	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7940	0	3	0.00	93576950	11859	36.29	7860	7990	7830	10320	5560	7940	7890.80	6.98	0	-2772	8080	8010	7910	7840	7740	8045	7875	100	2380	500	6030	10	1	20000000	1588	5.83	0.43	12	0.06	1362.00	18290.00	12730	20240214	-37.63	7400	20241209	7.30	7990	-0.63	20250102	7830	1.40	20250102	12730	-37.63	20240214	7400	7.30	20241209	1.92	N	090350	500	100 억		1396229	N	N	0	N	00	N
135	20250102	110608	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7880	-60	5	-0.76	65785890	8349	25.55	7860	7990	7830	10320	5560	7940	7879.49	6.98	0	-1059	8080	8010	7910	7840	7740	8045	7875	100	2380	500	6030	10	1	20000000	1576	5.79	0.43	12	0.04	1362.00	18290.00	12730	20240214	-38.10	7400	20241209	6.49	7990	-1.38	20250102	7830	0.64	20250102	12730	-38.10	20240214	7400	6.49	20241209	1.92	N	090350	500	100 억		1396229	N	N	0	N	00	N
136	20250102	100614	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7940	0	3	0.00	12000170	1525	4.67	7860	7940	7850	10320	5560	7940	7868.96	6.98	0	-296	8080	8010	7910	7840	7740	8045	7875	100	2380	500	6030	10	1	20000000	1588	5.83	0.43	12	0.01	1362.00	18290.00	12730	20240214	-37.63	7400	20241209	7.30	7940	0.00	20250102	7850	1.15	20250102	12730	-37.63	20240214	7400	7.30	20241209	1.92	N	090350	500	100 억		1396229	N	N	0	N	00	N
137	20250102	090609	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7940	0	3	0.00	0	0	0.00	0	0	0	10320	5560	7940	0.00	6.98	0	0	8080	8010	7910	7840	7740	8045	7875	100	2380	500	6030	10	1	20000000	1588	5.83	0.43	12	0.00	1362.00	18290.00	12730	20240214	-37.63	7400	20241209	7.30	0	0.00	0	0	0.00	0	12730	-37.63	20240214	7400	7.30	20241209	1.92	N	090350	500	100 억		1396229	N	N	0	N	00	N