KissMeData/002840/price/prices-20240201.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	20240229	160136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	164500	-1300	5	-0.78	158835800	959	99.17	165800	166600	164500	215500	116100	165800	165626.49	2.75	0	-64	167133	166466	166133	165466	165133	166300	165300	67	49700	500	122690	100	1	4750000	7814	11.31	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.08	155400	20230814	5.86	173400	-5.13	20240103	162900	0.98	20240208	184800	-10.98	20230306	155400	5.86	20230814	0.03	N	002840	500	66 억		130698	N	N	11	N	00	N
3	20240229	150136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	165500	-300	5	-0.18	136619300	824	85.21	165800	166600	165500	215500	116100	165800	165800.12	2.75	0	30	167133	166466	166133	165466	165133	166300	165300	67	49700	500	122690	100	1	4750000	7861	11.38	2.33	12	0.02	14546.00	70917.00	185000	20230227	-10.54	155400	20230814	6.50	173400	-4.56	20240103	162900	1.60	20240208	184800	-10.44	20230306	155400	6.50	20230814	0.03	N	002840	500	66 억		130698	N	N	28	N	00	N
4	20240229	140136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	165700	-100	5	-0.06	125363700	756	78.18	165800	166600	165600	215500	116100	165800	165825.00	2.75	0	36	167133	166466	166133	165466	165133	166300	165300	67	49700	500	122690	100	1	4750000	7871	11.39	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.43	155400	20230814	6.63	173400	-4.44	20240103	162900	1.72	20240208	184800	-10.34	20230306	155400	6.63	20230814	0.03	N	002840	500	66 억		130698	N	N	28	N	00	N
5	20240229	130136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166000	200	2	0.12	120224200	725	74.97	165800	166600	165600	215500	116100	165800	165826.48	2.75	0	53	167133	166466	166133	165466	165133	166300	165300	67	49700	500	122690	100	1	4750000	7885	11.41	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.27	155400	20230814	6.82	173400	-4.27	20240103	162900	1.90	20240208	184800	-10.17	20230306	155400	6.82	20230814	0.03	N	002840	500	66 억		130698	N	N	28	N	00	N
6	20240229	120137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	165800	0	3	0.00	109436900	660	68.25	165800	166600	165600	215500	116100	165800	165813.48	2.75	0	13	167133	166466	166133	165466	165133	166300	165300	67	49700	500	122690	100	1	4750000	7876	11.40	2.34	12	0.01	14546.00	70917.00	185000	20230227	-10.38	155400	20230814	6.69	173400	-4.38	20240103	162900	1.78	20240208	184800	-10.28	20230306	155400	6.69	20230814	0.03	N	002840	500	66 억		130698	N	N	28	N	00	N
7	20240229	110136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	165600	-200	5	-0.12	107945100	651	67.32	165800	166600	165600	215500	116100	165800	165814.29	2.75	0	19	167133	166466	166133	165466	165133	166300	165300	67	49700	500	122690	100	1	4750000	7866	11.38	2.34	12	0.01	14546.00	70917.00	185000	20230227	-10.49	155400	20230814	6.56	173400	-4.50	20240103	162900	1.66	20240208	184800	-10.39	20230306	155400	6.56	20230814	0.03	N	002840	500	66 억		130698	N	N	28	N	00	N
8	20240229	100137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166100	300	2	0.18	1163500	7	0.72	165800	166600	165800	215500	116100	165800	166214.29	2.75	0	-3	167133	166466	166133	165466	165133	166300	165300	67	49700	500	122690	100	1	4750000	7890	11.42	2.34	12	0.00	14546.00	70917.00	185000	20230227	-10.22	155400	20230814	6.89	173400	-4.21	20240103	162900	1.96	20240208	184800	-10.12	20230306	155400	6.89	20230814	0.03	N	002840	500	66 억		130698	N	N	28	N	00	N
9	20240229	090137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	165800	0	3	0.00	0	0	0.00	0	0	0	215500	116100	165800	0.00	2.75	0	0	167133	166466	166133	165466	165133	166300	165300	67	49700	500	122690	100	1	4750000	7876	11.40	2.34	12	0.00	14546.00	70917.00	185000	20230227	-10.38	155400	20230814	6.69	173400	-4.38	20240103	162900	1.78	20240208	184800	-10.28	20230306	155400	6.69	20230814	0.03	N	002840	500	66 억		130698	N	N	28	N	00	N
10	20240228	160131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	165800	-400	5	-0.24	160706000	967	78.81	166300	166800	165800	216000	116400	166200	166190.28	2.75	0	-87	168533	167366	166533	165366	164533	166950	164950	67	49800	500	122980	100	1	4750000	7876	11.40	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.38	155400	20230814	6.69	173400	-4.38	20240103	162900	1.78	20240208	184800	-10.28	20230306	155400	6.69	20230814	0.03	N	002840	500	66 억		130781	N	N	28	N	00	N
11	20240228	150132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166200	0	3	0.00	139634100	840	68.46	166300	166800	166100	216000	116400	166200	166231.07	2.75	0	-86	168533	167366	166533	165366	164533	166950	164950	67	49800	500	122980	100	1	4750000	7895	11.43	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.16	155400	20230814	6.95	173400	-4.15	20240103	162900	2.03	20240208	184800	-10.06	20230306	155400	6.95	20230814	0.03	N	002840	500	66 억		130781	N	N	3	N	00	N
12	20240228	140137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166100	-100	5	-0.06	135812900	817	66.59	166300	166800	166100	216000	116400	166200	166233.66	2.75	0	-86	168533	167366	166533	165366	164533	166950	164950	67	49800	500	122980	100	1	4750000	7890	11.42	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.22	155400	20230814	6.89	173400	-4.21	20240103	162900	1.96	20240208	184800	-10.12	20230306	155400	6.89	20230814	0.03	N	002840	500	66 억		130781	N	N	3	N	00	N
13	20240228	130136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166400	200	2	0.12	68667600	413	33.66	166300	166800	166200	216000	116400	166200	166265.38	2.75	0	-80	168533	167366	166533	165366	164533	166950	164950	67	49800	500	122980	100	1	4750000	7904	11.44	2.35	12	0.01	14546.00	70917.00	185000	20230227	-10.05	155400	20230814	7.08	173400	-4.04	20240103	162900	2.15	20240208	184800	-9.96	20230306	155400	7.08	20230814	0.03	N	002840	500	66 억		130781	N	N	3	N	00	N
14	20240228	120137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166700	500	2	0.30	67168500	404	32.93	166300	166800	166200	216000	116400	166200	166258.66	2.75	0	-80	168533	167366	166533	165366	164533	166950	164950	67	49800	500	122980	100	1	4750000	7918	11.46	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.89	155400	20230814	7.27	173400	-3.86	20240103	162900	2.33	20240208	184800	-9.79	20230306	155400	7.27	20230814	0.03	N	002840	500	66 억		130781	N	N	3	N	00	N
15	20240228	110135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166800	600	2	0.36	64166300	386	31.46	166300	166800	166200	216000	116400	166200	166233.94	2.75	0	-80	168533	167366	166533	165366	164533	166950	164950	67	49800	500	122980	100	1	4750000	7923	11.47	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.84	155400	20230814	7.34	173400	-3.81	20240103	162900	2.39	20240208	184800	-9.74	20230306	155400	7.34	20230814	0.03	N	002840	500	66 억		130781	N	N	3	N	00	N
16	20240228	100136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166500	300	2	0.18	61832800	372	30.32	166300	166500	166200	216000	116400	166200	166217.20	2.75	0	-80	168533	167366	166533	165366	164533	166950	164950	67	49800	500	122980	100	1	4750000	7909	11.45	2.35	12	0.01	14546.00	70917.00	185000	20230227	-10.00	155400	20230814	7.14	173400	-3.98	20240103	162900	2.21	20240208	184800	-9.90	20230306	155400	7.14	20230814	0.03	N	002840	500	66 억		130781	N	N	3	N	00	N
17	20240228	090136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166200	0	3	0.00	38062800	229	18.66	166300	166300	166200	216000	116400	166200	166213.10	2.75	0	0	168533	167366	166533	165366	164533	166950	164950	67	49800	500	122980	100	1	4750000	7895	11.43	2.34	12	0.00	14546.00	70917.00	185000	20230227	-10.16	155400	20230814	6.95	173400	-4.15	20240103	162900	2.03	20240208	184800	-10.06	20230306	155400	6.95	20230814	0.03	N	002840	500	66 억		130781	N	N	3	N	00	N
18	20240227	160137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166200	-700	5	-0.42	204193400	1227	86.35	167700	167700	165700	216500	116900	166900	166419.29	2.76	0	-340	168766	167832	166866	165932	164966	167350	165450	67	49600	500	123500	100	1	4750000	7895	11.43	2.34	12	0.03	14546.00	70917.00	185000	20230227	-10.16	155400	20230814	6.95	173400	-4.15	20240103	162900	2.03	20240208	185000	-10.16	20230227	155400	6.95	20230814	0.03	N	002840	500	66 억		131099	N	N	3	N	00	N
19	20240227	150136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	165800	-1100	5	-0.66	193062600	1160	81.63	167700	167700	165700	216500	116900	166900	166433.28	2.76	0	-309	168766	167832	166866	165932	164966	167350	165450	67	49600	500	123500	100	1	4750000	7876	11.40	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.38	155400	20230814	6.69	173400	-4.38	20240103	162900	1.78	20240208	185000	-10.38	20230227	155400	6.69	20230814	0.03	N	002840	500	66 억		131099	N	N	2	N	00	N
20	20240227	140137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166000	-900	5	-0.54	152435600	915	64.39	167700	167700	165700	216500	116900	166900	166596.28	2.76	0	-312	168766	167832	166866	165932	164966	167350	165450	67	49600	500	123500	100	1	4750000	7885	11.41	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.27	155400	20230814	6.82	173400	-4.27	20240103	162900	1.90	20240208	185000	-10.27	20230227	155400	6.82	20230814	0.03	N	002840	500	66 억		131099	N	N	2	N	00	N
21	20240227	130131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	165900	-1000	5	-0.60	140132300	841	59.18	167700	167700	165700	216500	116900	166900	166625.80	2.76	0	-257	168766	167832	166866	165932	164966	167350	165450	67	49600	500	123500	100	1	4750000	7880	11.41	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.32	155400	20230814	6.76	173400	-4.33	20240103	162900	1.84	20240208	185000	-10.32	20230227	155400	6.76	20230814	0.03	N	002840	500	66 억		131099	N	N	2	N	00	N
22	20240227	120137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	165800	-1100	5	-0.66	132006400	792	55.74	167700	167700	165700	216500	116900	166900	166674.75	2.76	0	-243	168766	167832	166866	165932	164966	167350	165450	67	49600	500	123500	100	1	4750000	7876	11.40	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.38	155400	20230814	6.69	173400	-4.38	20240103	162900	1.78	20240208	185000	-10.38	20230227	155400	6.69	20230814	0.03	N	002840	500	66 억		131099	N	N	2	N	00	N
23	20240227	110137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	165900	-1000	5	-0.60	112774200	676	47.57	167700	167700	165800	216500	116900	166900	166825.74	2.76	0	-218	168766	167832	166866	165932	164966	167350	165450	67	49600	500	123500	100	1	4750000	7880	11.41	2.34	12	0.01	14546.00	70917.00	185000	20230227	-10.32	155400	20230814	6.76	173400	-4.33	20240103	162900	1.84	20240208	185000	-10.32	20230227	155400	6.76	20230814	0.03	N	002840	500	66 억		131099	N	N	2	N	00	N
24	20240227	100136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	165900	-1000	5	-0.60	109456000	656	46.16	167700	167700	165800	216500	116900	166900	166853.66	2.76	0	-219	168766	167832	166866	165932	164966	167350	165450	67	49600	500	123500	100	1	4750000	7880	11.41	2.34	12	0.01	14546.00	70917.00	185000	20230227	-10.32	155400	20230814	6.76	173400	-4.33	20240103	162900	1.84	20240208	185000	-10.32	20230227	155400	6.76	20230814	0.03	N	002840	500	66 억		131099	N	N	2	N	00	N
25	20240227	090136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166900	0	3	0.00	101646500	609	42.86	167700	167700	166900	216500	116900	166900	166907.22	2.76	0	-179	168766	167832	166866	165932	164966	167350	165450	67	49600	500	123500	100	1	4750000	7928	11.47	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.78	155400	20230814	7.40	173400	-3.75	20240103	162900	2.46	20240208	185000	-9.78	20230227	155400	7.40	20230814	0.03	N	002840	500	66 억		131099	N	N	2	N	00	N
26	20240226	160136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166900	-100	5	-0.06	236837700	1421	94.67	167200	167800	165900	217000	116900	167000	166669.74	2.77	0	-417	167466	167232	166766	166532	166066	167350	166650	67	50000	500	123580	100	1	4750000	7928	11.47	2.35	12	0.03	14546.00	70917.00	185000	20230227	-9.78	155400	20230814	7.40	173400	-3.75	20240103	162900	2.46	20240208	185000	-9.78	20230227	155400	7.40	20230814	0.03	N	002840	500	66 억		131515	N	N	2	N	00	N
27	20240226	150136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166100	-900	5	-0.54	197142700	1182	78.75	167200	167800	165900	217000	116900	167000	166787.39	2.77	0	-393	167466	167232	166766	166532	166066	167350	166650	67	50000	500	123580	100	1	4750000	7890	11.42	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.22	155400	20230814	6.89	173400	-4.21	20240103	162900	1.96	20240208	185000	-10.22	20230227	155400	6.89	20230814	0.03	N	002840	500	66 억		131515	N	N	2	N	00	N
28	20240226	140135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166000	-1000	5	-0.60	163277500	978	65.16	167200	167800	165900	217000	116900	167000	166950.41	2.77	0	-360	167466	167232	166766	166532	166066	167350	166650	67	50000	500	123580	100	1	4750000	7885	11.41	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.27	155400	20230814	6.82	173400	-4.27	20240103	162900	1.90	20240208	185000	-10.27	20230227	155400	6.82	20230814	0.03	N	002840	500	66 억		131515	N	N	2	N	00	N
29	20240226	130135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	165900	-1100	5	-0.66	161949800	970	64.62	167200	167800	165900	217000	116900	167000	166958.56	2.77	0	-356	167466	167232	166766	166532	166066	167350	166650	67	50000	500	123580	100	1	4750000	7880	11.41	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.32	155400	20230814	6.76	173400	-4.33	20240103	162900	1.84	20240208	185000	-10.32	20230227	155400	6.76	20230814	0.03	N	002840	500	66 억		131515	N	N	2	N	00	N
30	20240226	120135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166100	-900	5	-0.54	157464400	943	62.82	167200	167800	166100	217000	116900	167000	166982.40	2.77	0	-354	167466	167232	166766	166532	166066	167350	166650	67	50000	500	123580	100	1	4750000	7890	11.42	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.22	155400	20230814	6.89	173400	-4.21	20240103	162900	1.96	20240208	185000	-10.22	20230227	155400	6.89	20230814	0.03	N	002840	500	66 억		131515	N	N	2	N	00	N
31	20240226	110136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166100	-900	5	-0.54	154308500	924	61.56	167200	167800	166100	217000	116900	167000	167000.54	2.77	0	-352	167466	167232	166766	166532	166066	167350	166650	67	50000	500	123580	100	1	4750000	7890	11.42	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.22	155400	20230814	6.89	173400	-4.21	20240103	162900	1.96	20240208	185000	-10.22	20230227	155400	6.89	20230814	0.03	N	002840	500	66 억		131515	N	N	2	N	00	N
32	20240226	100135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166600	-400	5	-0.24	141002100	844	56.23	167200	167800	166600	217000	116900	167000	167064.10	2.77	0	-319	167466	167232	166766	166532	166066	167350	166650	67	50000	500	123580	100	1	4750000	7914	11.45	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.95	155400	20230814	7.21	173400	-3.92	20240103	162900	2.27	20240208	185000	-9.95	20230227	155400	7.21	20230814	0.03	N	002840	500	66 억		131515	N	N	2	N	00	N
33	20240226	090132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167000	0	3	0.00	0	0	0.00	0	0	0	217000	116900	167000	0.00	2.77	0	0	167466	167232	166766	166532	166066	167350	166650	67	50000	500	123580	100	1	4750000	7933	11.48	2.35	12	0.00	14546.00	70917.00	185000	20230227	-9.73	155400	20230814	7.46	173400	-3.69	20240103	162900	2.52	20240208	185000	-9.73	20230227	155400	7.46	20230814	0.03	N	002840	500	66 억		131515	N	N	2	N	00	N
34	20240223	160135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167000	0	3	0.00	250343400	1501	130.75	167000	167000	166300	217000	116900	167000	166784.41	2.77	0	-41	168400	167700	167200	166500	166000	167600	166400	67	50000	500	123580	100	1	4750000	7933	11.48	2.35	12	0.03	14546.00	70917.00	185000	20230227	-9.73	155400	20230814	7.46	173400	-3.69	20240103	162900	2.52	20240208	185000	-9.73	20230227	155400	7.46	20230814	0.03	N	002840	500	66 억		131560	N	N	2	N	00	N
35	20240223	150136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166700	-300	5	-0.18	242668600	1455	126.74	167000	167000	166300	217000	116900	167000	166782.54	2.77	0	-43	168400	167700	167200	166500	166000	167600	166400	67	50000	500	123580	100	1	4750000	7918	11.46	2.35	12	0.03	14546.00	70917.00	185000	20230227	-9.89	155400	20230814	7.27	173400	-3.86	20240103	162900	2.33	20240208	185000	-9.89	20230227	155400	7.27	20230814	0.03	N	002840	500	66 억		131560	N	N	2	N	00	N
36	20240223	140134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166700	-300	5	-0.18	225665500	1353	117.86	167000	167000	166300	217000	116900	167000	166788.99	2.77	0	-44	168400	167700	167200	166500	166000	167600	166400	67	50000	500	123580	100	1	4750000	7918	11.46	2.35	12	0.03	14546.00	70917.00	185000	20230227	-9.89	155400	20230814	7.27	173400	-3.86	20240103	162900	2.33	20240208	185000	-9.89	20230227	155400	7.27	20230814	0.03	N	002840	500	66 억		131560	N	N	2	N	00	N
37	20240223	130135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166900	-100	5	-0.06	208989100	1253	109.15	167000	167000	166300	217000	116900	167000	166790.98	2.77	0	-42	168400	167700	167200	166500	166000	167600	166400	67	50000	500	123580	100	1	4750000	7928	11.47	2.35	12	0.03	14546.00	70917.00	185000	20230227	-9.78	155400	20230814	7.40	173400	-3.75	20240103	162900	2.46	20240208	185000	-9.78	20230227	155400	7.40	20230814	0.03	N	002840	500	66 억		131560	N	N	2	N	00	N
38	20240223	120134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166400	-600	5	-0.36	204317400	1225	106.71	167000	167000	166300	217000	116900	167000	166789.71	2.77	0	-31	168400	167700	167200	166500	166000	167600	166400	67	50000	500	123580	100	1	4750000	7904	11.44	2.35	12	0.03	14546.00	70917.00	185000	20230227	-10.05	155400	20230814	7.08	173400	-4.04	20240103	162900	2.15	20240208	185000	-10.05	20230227	155400	7.08	20230814	0.03	N	002840	500	66 억		131560	N	N	2	N	00	N
39	20240223	110135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167000	0	3	0.00	138735500	831	72.39	167000	167000	166700	217000	116900	167000	166950.06	2.77	0	-9	168400	167700	167200	166500	166000	167600	166400	67	50000	500	123580	100	1	4750000	7933	11.48	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.73	155400	20230814	7.46	173400	-3.69	20240103	162900	2.52	20240208	185000	-9.73	20230227	155400	7.46	20230814	0.03	N	002840	500	66 억		131560	N	N	2	N	00	N
40	20240223	100134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166900	-100	5	-0.06	118882000	712	62.02	167000	167000	166700	217000	116900	167000	166969.10	2.77	0	-7	168400	167700	167200	166500	166000	167600	166400	67	50000	500	123580	100	1	4750000	7928	11.47	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.78	155400	20230814	7.40	173400	-3.75	20240103	162900	2.46	20240208	185000	-9.78	20230227	155400	7.40	20230814	0.03	N	002840	500	66 억		131560	N	N	2	N	00	N
41	20240223	090135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167000	0	3	0.00	104375000	625	54.44	167000	167000	167000	217000	116900	167000	167000.00	2.77	0	0	168400	167700	167200	166500	166000	167600	166400	67	50000	500	123580	100	1	4750000	7933	11.48	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.73	155400	20230814	7.46	173400	-3.69	20240103	162900	2.52	20240208	185000	-9.73	20230227	155400	7.46	20230814	0.03	N	002840	500	66 억		131560	N	N	2	N	00	N
42	20240222	160129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167000	0	3	0.00	191671600	1148	119.09	167000	167900	166700	217000	116900	167000	166961.32	2.77	0	-68	167933	167466	167033	166566	166133	167250	166350	67	50000	500	123580	100	1	4750000	7933	11.48	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.73	155400	20230814	7.46	173400	-3.69	20240103	162900	2.52	20240208	185000	-9.73	20230227	155400	7.46	20230814	0.03	N	002840	500	66 억		131630	N	N	2	N	00	N
43	20240222	150133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166900	-100	5	-0.06	183823200	1101	114.21	167000	167900	166700	217000	116900	167000	166960.22	2.77	0	-64	167933	167466	167033	166566	166133	167250	166350	67	50000	500	123580	100	1	4750000	7928	11.47	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.78	155400	20230814	7.40	173400	-3.75	20240103	162900	2.46	20240208	185000	-9.78	20230227	155400	7.40	20230814	0.03	N	002840	500	66 억		131630	N	N	0	N	00	N
44	20240222	140134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166800	-200	5	-0.12	182153900	1091	113.17	167000	167900	166700	217000	116900	167000	166960.49	2.77	0	-57	167933	167466	167033	166566	166133	167250	166350	67	50000	500	123580	100	1	4750000	7923	11.47	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.84	155400	20230814	7.34	173400	-3.81	20240103	162900	2.39	20240208	185000	-9.84	20230227	155400	7.34	20230814	0.03	N	002840	500	66 억		131630	N	N	0	N	00	N
45	20240222	130134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166700	-300	5	-0.18	176983100	1060	109.96	167000	167900	166700	217000	116900	167000	166965.19	2.77	0	-57	167933	167466	167033	166566	166133	167250	166350	67	50000	500	123580	100	1	4750000	7918	11.46	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.89	155400	20230814	7.27	173400	-3.86	20240103	162900	2.33	20240208	185000	-9.89	20230227	155400	7.27	20230814	0.03	N	002840	500	66 억		131630	N	N	0	N	00	N
46	20240222	120135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167000	0	3	0.00	172982300	1036	107.47	167000	167900	166700	217000	116900	167000	166971.33	2.77	0	-33	167933	167466	167033	166566	166133	167250	166350	67	50000	500	123580	100	1	4750000	7933	11.48	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.73	155400	20230814	7.46	173400	-3.69	20240103	162900	2.52	20240208	185000	-9.73	20230227	155400	7.46	20230814	0.03	N	002840	500	66 억		131630	N	N	0	N	00	N
47	20240222	110134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166900	-100	5	-0.06	125255400	750	77.80	167000	167900	166700	217000	116900	167000	167007.20	2.77	0	-29	167933	167466	167033	166566	166133	167250	166350	67	50000	500	123580	100	1	4750000	7928	11.47	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.78	155400	20230814	7.40	173400	-3.75	20240103	162900	2.46	20240208	185000	-9.78	20230227	155400	7.40	20230814	0.03	N	002840	500	66 억		131630	N	N	0	N	00	N
48	20240222	100134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166900	-100	5	-0.06	117747500	705	73.13	167000	167900	166900	217000	116900	167000	167017.73	2.77	0	-5	167933	167466	167033	166566	166133	167250	166350	67	50000	500	123580	100	1	4750000	7928	11.47	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.78	155400	20230814	7.40	173400	-3.75	20240103	162900	2.46	20240208	185000	-9.78	20230227	155400	7.40	20230814	0.03	N	002840	500	66 억		131630	N	N	0	N	00	N
49	20240222	090133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167000	0	3	0.00	11690000	70	7.26	167000	167000	167000	217000	116900	167000	167000.00	2.77	0	0	167933	167466	167033	166566	166133	167250	166350	67	50000	500	123580	100	1	4750000	7933	11.48	2.35	12	0.00	14546.00	70917.00	185000	20230227	-9.73	155400	20230814	7.46	173400	-3.69	20240103	162900	2.52	20240208	185000	-9.73	20230227	155400	7.46	20230814	0.03	N	002840	500	66 억		131630	N	N	0	N	00	N
50	20240221	160133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167000	-100	5	-0.06	161086600	964	90.01	167100	167500	166600	217000	117000	167100	167102.28	2.77	0	11	169166	168132	167366	166332	165566	168650	166850	67	49900	500	123650	100	1	4750000	7933	11.48	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.73	155400	20230814	7.46	173400	-3.69	20240103	162900	2.52	20240208	185000	-9.73	20230227	155400	7.46	20230814	0.03	N	002840	500	66 억		131608	N	N	2	N	00	N
51	20240221	150132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167100	0	3	0.00	146888700	879	82.07	167100	167500	166600	217000	117000	167100	167108.87	2.77	0	-9	169166	168132	167366	166332	165566	168650	166850	67	49900	500	123650	100	1	4750000	7937	11.49	2.36	12	0.02	14546.00	70917.00	185000	20230227	-9.68	155400	20230814	7.53	173400	-3.63	20240103	162900	2.58	20240208	185000	-9.68	20230227	155400	7.53	20230814	0.03	N	002840	500	66 억		131608	N	N	2	N	00	N
52	20240221	140133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167000	-100	5	-0.06	139540300	835	77.96	167100	167500	166600	217000	117000	167100	167114.13	2.77	0	0	169166	168132	167366	166332	165566	168650	166850	67	49900	500	123650	100	1	4750000	7933	11.48	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.73	155400	20230814	7.46	173400	-3.69	20240103	162900	2.52	20240208	185000	-9.73	20230227	155400	7.46	20230814	0.03	N	002840	500	66 억		131608	N	N	2	N	00	N
53	20240221	130134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167300	200	2	0.12	132692100	794	74.14	167100	167500	166600	217000	117000	167100	167118.51	2.77	0	-3	169166	168132	167366	166332	165566	168650	166850	67	49900	500	123650	100	1	4750000	7947	11.50	2.36	12	0.02	14546.00	70917.00	185000	20230227	-9.57	155400	20230814	7.66	173400	-3.52	20240103	162900	2.70	20240208	185000	-9.57	20230227	155400	7.66	20230814	0.03	N	002840	500	66 억		131608	N	N	2	N	00	N
54	20240221	120133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167300	200	2	0.12	132357500	792	73.95	167100	167500	166600	217000	117000	167100	167118.06	2.77	0	-3	169166	168132	167366	166332	165566	168650	166850	67	49900	500	123650	100	1	4750000	7947	11.50	2.36	12	0.02	14546.00	70917.00	185000	20230227	-9.57	155400	20230814	7.66	173400	-3.52	20240103	162900	2.70	20240208	185000	-9.57	20230227	155400	7.66	20230814	0.03	N	002840	500	66 억		131608	N	N	2	N	00	N
55	20240221	110135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166900	-200	5	-0.12	115124900	689	64.33	167100	167300	166600	217000	117000	167100	167089.84	2.77	0	-3	169166	168132	167366	166332	165566	168650	166850	67	49900	500	123650	100	1	4750000	7928	11.47	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.78	155400	20230814	7.40	173400	-3.75	20240103	162900	2.46	20240208	185000	-9.78	20230227	155400	7.40	20230814	0.03	N	002840	500	66 억		131608	N	N	2	N	00	N
56	20240221	100133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167000	-100	5	-0.06	106269600	636	59.38	167100	167200	166600	217000	117000	167100	167090.57	2.77	0	10	169166	168132	167366	166332	165566	168650	166850	67	49900	500	123650	100	1	4750000	7933	11.48	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.73	155400	20230814	7.46	173400	-3.69	20240103	162900	2.52	20240208	185000	-9.73	20230227	155400	7.46	20230814	0.03	N	002840	500	66 억		131608	N	N	2	N	00	N
57	20240221	090133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167100	0	3	0.00	100260000	600	56.02	167100	167100	167100	217000	117000	167100	167100.00	2.77	0	0	169166	168132	167366	166332	165566	168650	166850	67	49900	500	123650	100	1	4750000	7937	11.49	2.36	12	0.01	14546.00	70917.00	185000	20230227	-9.68	155400	20230814	7.53	173400	-3.63	20240103	162900	2.58	20240208	185000	-9.68	20230227	155400	7.53	20230814	0.03	N	002840	500	66 억		131608	N	N	2	N	00	N
58	20240220	160131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167100	500	2	0.30	179188100	1071	56.55	166600	168400	166600	216500	116700	166600	167309.15	2.77	0	213	168000	167300	166800	166100	165600	167050	165850	67	49900	500	123280	100	1	4750000	7937	11.49	2.36	12	0.02	14546.00	70917.00	185000	20230227	-9.68	155400	20230814	7.53	173400	-3.63	20240103	162900	2.58	20240208	185000	-9.68	20230227	155400	7.53	20230814	0.03	N	002840	500	66 억		131399	N	N	2	N	00	N
59	20240220	150133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166900	300	2	0.18	170667600	1020	53.85	166600	168400	166600	216500	116700	166600	167321.18	2.77	0	193	168000	167300	166800	166100	165600	167050	165850	67	49900	500	123280	100	1	4750000	7928	11.47	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.78	155400	20230814	7.40	173400	-3.75	20240103	162900	2.46	20240208	185000	-9.78	20230227	155400	7.40	20230814	0.03	N	002840	500	66 억		131399	N	N	11	N	00	N
60	20240220	140132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167000	400	2	0.24	170333400	1018	53.75	166600	168400	166600	216500	116700	166600	167321.61	2.77	0	194	168000	167300	166800	166100	165600	167050	165850	67	49900	500	123280	100	1	4750000	7933	11.48	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.73	155400	20230814	7.46	173400	-3.69	20240103	162900	2.52	20240208	185000	-9.73	20230227	155400	7.46	20230814	0.03	N	002840	500	66 억		131399	N	N	11	N	00	N
61	20240220	130133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167400	800	2	0.48	169665100	1014	53.54	166600	168400	166600	216500	116700	166600	167322.58	2.77	0	192	168000	167300	166800	166100	165600	167050	165850	67	49900	500	123280	100	1	4750000	7952	11.51	2.36	12	0.02	14546.00	70917.00	185000	20230227	-9.51	155400	20230814	7.72	173400	-3.46	20240103	162900	2.76	20240208	185000	-9.51	20230227	155400	7.72	20230814	0.03	N	002840	500	66 억		131399	N	N	11	N	00	N
62	20240220	120133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167800	1200	2	0.72	88859100	530	27.98	166600	168400	166600	216500	116700	166600	167658.68	2.77	0	155	168000	167300	166800	166100	165600	167050	165850	67	49900	500	123280	100	1	4750000	7971	11.54	2.37	12	0.01	14546.00	70917.00	185000	20230227	-9.30	155400	20230814	7.98	173400	-3.23	20240103	162900	3.01	20240208	185000	-9.30	20230227	155400	7.98	20230814	0.03	N	002840	500	66 억		131399	N	N	11	N	00	N
63	20240220	110132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	168100	1500	2	0.90	65424500	390	20.59	166600	168400	166600	216500	116700	166600	167755.13	2.77	0	150	168000	167300	166800	166100	165600	167050	165850	67	49900	500	123280	100	1	4750000	7985	11.56	2.37	12	0.01	14546.00	70917.00	185000	20230227	-9.14	155400	20230814	8.17	173400	-3.06	20240103	162900	3.19	20240208	185000	-9.14	20230227	155400	8.17	20230814	0.03	N	002840	500	66 억		131399	N	N	11	N	00	N
64	20240220	100133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167200	600	2	0.36	38521200	230	12.14	166600	167600	166600	216500	116700	166600	167483.48	2.77	0	144	168000	167300	166800	166100	165600	167050	165850	67	49900	500	123280	100	1	4750000	7942	11.49	2.36	12	0.00	14546.00	70917.00	185000	20230227	-9.62	155400	20230814	7.59	173400	-3.58	20240103	162900	2.64	20240208	185000	-9.62	20230227	155400	7.59	20230814	0.03	N	002840	500	66 억		131399	N	N	11	N	00	N
65	20240220	090133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166600	0	3	0.00	166600	1	0.05	166600	166600	166600	216500	116700	166600	166600.00	2.77	0	0	168000	167300	166800	166100	165600	167050	165850	67	49900	500	123280	100	1	4750000	7914	11.45	2.35	12	0.00	14546.00	70917.00	185000	20230227	-9.95	155400	20230814	7.21	173400	-3.92	20240103	162900	2.27	20240208	185000	-9.95	20230227	155400	7.21	20230814	0.03	N	002840	500	66 억		131399	N	N	11	N	00	N
66	20240219	160132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166600	-100	5	-0.06	316015200	1894	189.59	166700	167500	166300	216500	116700	166700	166850.69	2.77	0	-349	167233	166966	166533	166266	165833	167100	166400	67	49800	500	123350	100	1	4750000	7914	11.45	2.35	12	0.04	14546.00	70917.00	185000	20230227	-9.95	155400	20230814	7.21	173400	-3.92	20240103	162900	2.27	20240208	185000	-9.95	20230227	155400	7.21	20230814	0.03	N	002840	500	66 억		131709	N	N	11	N	00	N
67	20240219	150133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166900	200	2	0.12	288829500	1731	173.27	166700	167500	166300	216500	116700	166700	166857.02	2.77	0	-310	167233	166966	166533	166266	165833	167100	166400	67	49800	500	123350	100	1	4750000	7928	11.47	2.35	12	0.04	14546.00	70917.00	185000	20230227	-9.78	155400	20230814	7.40	173400	-3.75	20240103	162900	2.46	20240208	185000	-9.78	20230227	155400	7.40	20230814	0.03	N	002840	500	66 억		131709	N	N	1	N	00	N
68	20240219	140133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166800	100	2	0.06	283652700	1700	170.17	166700	167500	166300	216500	116700	166700	166854.53	2.77	0	-308	167233	166966	166533	166266	165833	167100	166400	67	49800	500	123350	100	1	4750000	7923	11.47	2.35	12	0.04	14546.00	70917.00	185000	20230227	-9.84	155400	20230814	7.34	173400	-3.81	20240103	162900	2.39	20240208	185000	-9.84	20230227	155400	7.34	20230814	0.03	N	002840	500	66 억		131709	N	N	1	N	00	N
69	20240219	130134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166900	200	2	0.12	272647100	1634	163.56	166700	167500	166300	216500	116700	166700	166858.69	2.77	0	-308	167233	166966	166533	166266	165833	167100	166400	67	49800	500	123350	100	1	4750000	7928	11.47	2.35	12	0.03	14546.00	70917.00	185000	20230227	-9.78	155400	20230814	7.40	173400	-3.75	20240103	162900	2.46	20240208	185000	-9.78	20230227	155400	7.40	20230814	0.03	N	002840	500	66 억		131709	N	N	1	N	00	N
70	20240219	120134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166900	200	2	0.12	243288600	1458	145.95	166700	167500	166300	216500	116700	166700	166864.61	2.77	0	-308	167233	166966	166533	166266	165833	167100	166400	67	49800	500	123350	100	1	4750000	7928	11.47	2.35	12	0.03	14546.00	70917.00	185000	20230227	-9.78	155400	20230814	7.40	173400	-3.75	20240103	162900	2.46	20240208	185000	-9.78	20230227	155400	7.40	20230814	0.03	N	002840	500	66 억		131709	N	N	1	N	00	N
71	20240219	110132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167300	600	2	0.36	236935900	1420	142.14	166700	167500	166300	216500	116700	166700	166856.27	2.77	0	-308	167233	166966	166533	166266	165833	167100	166400	67	49800	500	123350	100	1	4750000	7947	11.50	2.36	12	0.03	14546.00	70917.00	185000	20230227	-9.57	155400	20230814	7.66	173400	-3.52	20240103	162900	2.70	20240208	185000	-9.57	20230227	155400	7.66	20230814	0.03	N	002840	500	66 억		131709	N	N	1	N	00	N
72	20240219	100132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167100	400	2	0.24	197863600	1186	118.72	166700	167500	166300	216500	116700	166700	166832.72	2.77	0	-324	167233	166966	166533	166266	165833	167100	166400	67	49800	500	123350	100	1	4750000	7937	11.49	2.36	12	0.02	14546.00	70917.00	185000	20230227	-9.68	155400	20230814	7.53	173400	-3.63	20240103	162900	2.58	20240208	185000	-9.68	20230227	155400	7.53	20230814	0.03	N	002840	500	66 억		131709	N	N	1	N	00	N
73	20240219	090132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166700	0	3	0.00	83350000	500	50.05	166700	166700	166700	216500	116700	166700	166700.00	2.77	0	0	167233	166966	166533	166266	165833	167100	166400	67	49800	500	123350	100	1	4750000	7918	11.46	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.89	155400	20230814	7.27	173400	-3.86	20240103	162900	2.33	20240208	185000	-9.89	20230227	155400	7.27	20230814	0.03	N	002840	500	66 억		131709	N	N	1	N	00	N
74	20240216	160132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166700	100	2	0.06	166314700	999	130.25	166600	166800	166100	216500	116700	166600	166481.18	2.77	0	-62	167466	167032	166666	166232	165866	166850	166050	67	49900	500	123280	100	1	4750000	7918	11.46	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.89	155400	20230814	7.27	173400	-3.86	20240103	162900	2.33	20240208	185000	-9.89	20230227	155400	7.27	20230814	0.02	N	002840	500	66 억		131754	N	N	1	N	00	N
75	20240216	150133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166200	-400	5	-0.24	157988200	949	123.73	166600	166800	166100	216500	116700	166600	166478.61	2.77	0	-45	167466	167032	166666	166232	165866	166850	166050	67	49900	500	123280	100	1	4750000	7895	11.43	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.16	155400	20230814	6.95	173400	-4.15	20240103	162900	2.03	20240208	185000	-10.16	20230227	155400	6.95	20230814	0.02	N	002840	500	66 억		131754	N	N	1	N	00	N
76	20240216	140133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166200	-400	5	-0.24	144013500	865	112.78	166600	166600	166100	216500	116700	166600	166489.60	2.77	0	-16	167466	167032	166666	166232	165866	166850	166050	67	49900	500	123280	100	1	4750000	7895	11.43	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.16	155400	20230814	6.95	173400	-4.15	20240103	162900	2.03	20240208	185000	-10.16	20230227	155400	6.95	20230814	0.02	N	002840	500	66 억		131754	N	N	1	N	00	N
77	20240216	130132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166200	-400	5	-0.24	142351100	855	111.47	166600	166600	166100	216500	116700	166600	166492.51	2.77	0	-14	167466	167032	166666	166232	165866	166850	166050	67	49900	500	123280	100	1	4750000	7895	11.43	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.16	155400	20230814	6.95	173400	-4.15	20240103	162900	2.03	20240208	185000	-10.16	20230227	155400	6.95	20230814	0.02	N	002840	500	66 억		131754	N	N	1	N	00	N
78	20240216	120134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166300	-300	5	-0.18	136200200	818	106.65	166600	166600	166100	216500	116700	166600	166503.91	2.77	0	-14	167466	167032	166666	166232	165866	166850	166050	67	49900	500	123280	100	1	4750000	7899	11.43	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.11	155400	20230814	7.01	173400	-4.09	20240103	162900	2.09	20240208	185000	-10.11	20230227	155400	7.01	20230814	0.02	N	002840	500	66 억		131754	N	N	1	N	00	N
79	20240216	110133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166300	-300	5	-0.18	128216700	770	100.39	166600	166600	166100	216500	116700	166600	166515.19	2.77	0	-11	167466	167032	166666	166232	165866	166850	166050	67	49900	500	123280	100	1	4750000	7899	11.43	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.11	155400	20230814	7.01	173400	-4.09	20240103	162900	2.09	20240208	185000	-10.11	20230227	155400	7.01	20230814	0.02	N	002840	500	66 억		131754	N	N	1	N	00	N
80	20240216	100133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166400	-200	5	-0.12	120064500	721	94.00	166600	166600	166100	216500	116700	166600	166524.97	2.77	0	-15	167466	167032	166666	166232	165866	166850	166050	67	49900	500	123280	100	1	4750000	7904	11.44	2.35	12	0.02	14546.00	70917.00	185000	20230227	-10.05	155400	20230814	7.08	173400	-4.04	20240103	162900	2.15	20240208	185000	-10.05	20230227	155400	7.08	20230814	0.02	N	002840	500	66 억		131754	N	N	1	N	00	N
81	20240216	090132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166600	0	3	0.00	99960000	600	78.23	166600	166600	166600	216500	116700	166600	166600.00	2.77	0	0	167466	167032	166666	166232	165866	166850	166050	67	49900	500	123280	100	1	4750000	7914	11.45	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.95	155400	20230814	7.21	173400	-3.92	20240103	162900	2.27	20240208	185000	-9.95	20230227	155400	7.21	20230814	0.02	N	002840	500	66 억		131754	N	N	1	N	00	N
82	20240215	160132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166600	-300	5	-0.18	127978700	767	54.17	166900	167100	166300	216500	116900	166900	166856.19	2.77	0	-12	167700	167300	166600	166200	165500	166950	165850	67	49600	500	123500	100	1	4750000	7914	11.45	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.95	155400	20230814	7.21	173400	-3.92	20240103	162900	2.27	20240208	185000	-9.95	20230227	155400	7.21	20230814	0.01	N	002840	500	66 억		131756	N	N	1	N	00	N
83	20240215	150132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166600	-300	5	-0.18	125645900	753	53.18	166900	167100	166300	216500	116900	166900	166860.42	2.77	0	-3	167700	167300	166600	166200	165500	166950	165850	67	49600	500	123500	100	1	4750000	7914	11.45	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.95	155400	20230814	7.21	173400	-3.92	20240103	162900	2.27	20240208	185000	-9.95	20230227	155400	7.21	20230814	0.01	N	002840	500	66 억		131756	N	N	1	N	00	N
84	20240215	140132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167100	200	2	0.12	125145800	750	52.97	166900	167100	166300	216500	116900	166900	166861.07	2.77	0	0	167700	167300	166600	166200	165500	166950	165850	67	49600	500	123500	100	1	4750000	7937	11.49	2.36	12	0.02	14546.00	70917.00	185000	20230227	-9.68	155400	20230814	7.53	173400	-3.63	20240103	162900	2.58	20240208	185000	-9.68	20230227	155400	7.53	20230814	0.01	N	002840	500	66 억		131756	N	N	1	N	00	N
85	20240215	130132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167100	200	2	0.12	124644500	747	52.75	166900	167100	166300	216500	116900	166900	166860.11	2.77	0	0	167700	167300	166600	166200	165500	166950	165850	67	49600	500	123500	100	1	4750000	7937	11.49	2.36	12	0.02	14546.00	70917.00	185000	20230227	-9.68	155400	20230814	7.53	173400	-3.63	20240103	162900	2.58	20240208	185000	-9.68	20230227	155400	7.53	20230814	0.01	N	002840	500	66 억		131756	N	N	1	N	00	N
86	20240215	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166600	-300	5	-0.18	117963900	707	49.93	166900	166900	166300	216500	116900	166900	166851.34	2.77	0	0	167700	167300	166600	166200	165500	166950	165850	67	49600	500	123500	100	1	4750000	7914	11.45	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.95	155400	20230814	7.21	173400	-3.92	20240103	162900	2.27	20240208	185000	-9.95	20230227	155400	7.21	20230814	0.01	N	002840	500	66 억		131756	N	N	1	N	00	N
87	20240215	110131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166500	-400	5	-0.24	117797300	706	49.86	166900	166900	166300	216500	116900	166900	166851.70	2.77	0	0	167700	167300	166600	166200	165500	166950	165850	67	49600	500	123500	100	1	4750000	7909	11.45	2.35	12	0.01	14546.00	70917.00	185000	20230227	-10.00	155400	20230814	7.14	173400	-3.98	20240103	162900	2.21	20240208	185000	-10.00	20230227	155400	7.14	20230814	0.01	N	002840	500	66 억		131756	N	N	1	N	00	N
88	20240215	100132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166800	-100	5	-0.06	107979100	647	45.69	166900	166900	166700	216500	116900	166900	166891.96	2.77	0	0	167700	167300	166600	166200	165500	166950	165850	67	49600	500	123500	100	1	4750000	7923	11.47	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.84	155400	20230814	7.34	173400	-3.81	20240103	162900	2.39	20240208	185000	-9.84	20230227	155400	7.34	20230814	0.01	N	002840	500	66 억		131756	N	N	1	N	00	N
89	20240215	090131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166900	0	3	0.00	100140000	600	42.37	166900	166900	166900	216500	116900	166900	166900.00	2.77	0	0	167700	167300	166600	166200	165500	166950	165850	67	49600	500	123500	100	1	4750000	7928	11.47	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.78	155400	20230814	7.40	173400	-3.75	20240103	162900	2.46	20240208	185000	-9.78	20230227	155400	7.40	20230814	0.01	N	002840	500	66 억		131756	N	N	1	N	00	N
90	20240214	160132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166900	-100	5	-0.06	236382200	1416	43.46	167000	167000	165900	217000	116900	167000	166936.58	2.78	0	12	170400	168700	166200	164500	162000	169550	165350	67	50000	500	123580	100	1	4750000	7928	11.47	2.35	12	0.03	14546.00	70917.00	185000	20230227	-9.78	155400	20230814	7.40	173400	-3.75	20240103	162900	2.46	20240208	185000	-9.78	20230227	155400	7.40	20230814	0.01	N	002840	500	66 억		131843	N	N	1	N	00	N
91	20240214	150132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166800	-200	5	-0.12	182647400	1094	33.58	167000	167000	165900	217000	116900	167000	166953.75	2.78	0	-27	170400	168700	166200	164500	162000	169550	165350	67	50000	500	123580	100	1	4750000	7923	11.47	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.84	155400	20230814	7.34	173400	-3.81	20240103	162900	2.39	20240208	185000	-9.84	20230227	155400	7.34	20230814	0.01	N	002840	500	66 억		131843	N	N	0	N	00	N
92	20240214	140131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167000	0	3	0.00	170122800	1019	31.28	167000	167000	165900	217000	116900	167000	166950.74	2.78	0	-27	170400	168700	166200	164500	162000	169550	165350	67	50000	500	123580	100	1	4750000	7933	11.48	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.73	155400	20230814	7.46	173400	-3.69	20240103	162900	2.52	20240208	185000	-9.73	20230227	155400	7.46	20230814	0.01	N	002840	500	66 억		131843	N	N	0	N	00	N
93	20240214	130135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167000	0	3	0.00	150588400	902	27.69	167000	167000	165900	217000	116900	167000	166949.45	2.78	0	-37	170400	168700	166200	164500	162000	169550	165350	67	50000	500	123580	100	1	4750000	7933	11.48	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.73	155400	20230814	7.46	173400	-3.69	20240103	162900	2.52	20240208	185000	-9.73	20230227	155400	7.46	20230814	0.01	N	002840	500	66 억		131843	N	N	0	N	00	N
94	20240214	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166900	-100	5	-0.06	113875600	682	20.93	167000	167000	165900	217000	116900	167000	166973.02	2.78	0	-79	170400	168700	166200	164500	162000	169550	165350	67	50000	500	123580	100	1	4750000	7928	11.47	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.78	155400	20230814	7.40	173400	-3.75	20240103	162900	2.46	20240208	185000	-9.78	20230227	155400	7.40	20230814	0.01	N	002840	500	66 억		131843	N	N	0	N	00	N
95	20240214	110132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166900	-100	5	-0.06	110704600	663	20.35	167000	167000	165900	217000	116900	167000	166975.26	2.78	0	-98	170400	168700	166200	164500	162000	169550	165350	67	50000	500	123580	100	1	4750000	7928	11.47	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.78	155400	20230814	7.40	173400	-3.75	20240103	162900	2.46	20240208	185000	-9.78	20230227	155400	7.40	20230814	0.01	N	002840	500	66 억		131843	N	N	0	N	00	N
96	20240214	090130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167000	0	3	0.00	100200000	600	18.42	167000	167000	167000	217000	116900	167000	167000.00	2.78	0	-133	170400	168700	166200	164500	162000	169550	165350	67	50000	500	123580	100	1	4750000	7933	11.48	2.35	12	0.01	14546.00	70917.00	185000	20230227	-9.73	155400	20230814	7.46	173400	-3.69	20240103	162900	2.52	20240208	185000	-9.73	20230227	155400	7.46	20230814	0.01	N	002840	500	66 억		131843	N	N	0	N	00	N
97	20240213	160131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167000	3000	2	1.83	538429100	3258	243.86	164000	167900	163700	213000	114800	164000	165263.69	2.75	0	1059	164733	164366	163633	163266	162533	164550	163450	67	49000	500	121360	100	1	4750000	7933	11.48	2.35	12	0.07	14546.00	70917.00	185000	20230227	-9.73	155400	20230814	7.46	173400	-3.69	20240103	162900	2.52	20240208	185000	-9.73	20230227	155400	7.46	20230814	0.02	N	002840	500	66 억		130704	N	N	0	N	00	N
98	20240213	150127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166600	2600	2	1.59	517751900	3134	234.58	164000	167900	163700	213000	114800	164000	165204.82	2.75	0	1041	164733	164366	163633	163266	162533	164550	163450	67	49000	500	121360	100	1	4750000	7914	11.45	2.35	12	0.07	14546.00	70917.00	185000	20230227	-9.95	155400	20230814	7.21	173400	-3.92	20240103	162900	2.27	20240208	185000	-9.95	20230227	155400	7.21	20230814	0.02	N	002840	500	66 억		130704	N	N	0	N	00	N
99	20240213	140132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167200	3200	2	1.95	505611900	3061	229.12	164000	167900	163700	213000	114800	164000	165178.67	2.75	0	1003	164733	164366	163633	163266	162533	164550	163450	67	49000	500	121360	100	1	4750000	7942	11.49	2.36	12	0.06	14546.00	70917.00	185000	20230227	-9.62	155400	20230814	7.59	173400	-3.58	20240103	162900	2.64	20240208	185000	-9.62	20230227	155400	7.59	20230814	0.02	N	002840	500	66 억		130704	N	N	0	N	00	N
100	20240213	130130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	167400	3400	2	2.07	502102000	3040	227.54	164000	167900	163700	213000	114800	164000	165165.13	2.75	0	992	164733	164366	163633	163266	162533	164550	163450	67	49000	500	121360	100	1	4750000	7952	11.51	2.36	12	0.06	14546.00	70917.00	185000	20230227	-9.51	155400	20230814	7.72	173400	-3.46	20240103	162900	2.76	20240208	185000	-9.51	20230227	155400	7.72	20230814	0.02	N	002840	500	66 억		130704	N	N	0	N	00	N
101	20240213	120131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166900	2900	2	1.77	464719700	2815	210.70	164000	166900	163700	213000	114800	164000	165086.93	2.75	0	797	164733	164366	163633	163266	162533	164550	163450	67	49000	500	121360	100	1	4750000	7928	11.47	2.35	12	0.06	14546.00	70917.00	185000	20230227	-9.78	155400	20230814	7.40	173400	-3.75	20240103	162900	2.46	20240208	185000	-9.78	20230227	155400	7.40	20230814	0.02	N	002840	500	66 억		130704	N	N	0	N	00	N
102	20240213	110131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	165400	1400	2	0.85	229388200	1394	104.34	164000	165700	163700	213000	114800	164000	164553.95	2.75	0	46	164733	164366	163633	163266	162533	164550	163450	67	49000	500	121360	100	1	4750000	7857	11.37	2.33	12	0.03	14546.00	70917.00	185000	20230227	-10.59	155400	20230814	6.44	173400	-4.61	20240103	162900	1.53	20240208	185000	-10.59	20230227	155400	6.44	20230814	0.02	N	002840	500	66 억		130704	N	N	0	N	00	N
103	20240213	100128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	164000	0	3	0.00	110214400	672	50.30	164000	165700	163700	213000	114800	164000	164009.52	2.75	0	20	164733	164366	163633	163266	162533	164550	163450	67	49000	500	121360	100	1	4750000	7790	11.27	2.31	12	0.01	14546.00	70917.00	185000	20230227	-11.35	155400	20230814	5.53	173400	-5.42	20240103	162900	0.68	20240208	185000	-11.35	20230227	155400	5.53	20230814	0.02	N	002840	500	66 억		130704	N	N	0	N	00	N