KissMeData/025620/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	160345	57	100.00	KOSPI		화학	N	N	N	N		N	5550	-240	5	-4.15	47888900	8563	124.50	5520	5710	5520	7520	4060	5790	5592.54	0.00	0	-62	5910	5850	5800	5740	5690	5825	5715	22	1730	500	3580	10	1	4484846	249	-1.00	0.51	12	0.19	-5569.00	10825.00	9910	20230811	-44.00	5200	20240108	6.73	6650	-16.54	20240123	5200	6.73	20240108	9910	-44.00	20230811	5200	6.73	20240108	0.19	N	025620	500	22 억		0	N	N	9	N	00	N
3	20240229	150345	57	100.00	KOSPI		화학	N	N	N	N		N	5600	-190	5	-3.28	38378120	6854	99.65	5520	5710	5520	7520	4060	5790	5599.38	0.00	0	-47	5910	5850	5800	5740	5690	5825	5715	22	1730	500	3580	10	1	4484846	251	-1.01	0.52	12	0.15	-5569.00	10825.00	9910	20230811	-43.49	5200	20240108	7.69	6650	-15.79	20240123	5200	7.69	20240108	9910	-43.49	20230811	5200	7.69	20240108	0.19	N	025620	500	22 억		0	N	N	21	N	00	N
4	20240229	140346	57	100.00	KOSPI		화학	N	N	N	N		N	5610	-180	5	-3.11	35927020	6417	93.30	5520	5710	5520	7520	4060	5790	5598.73	0.00	0	54	5910	5850	5800	5740	5690	5825	5715	22	1730	500	3580	10	1	4484846	252	-1.01	0.52	12	0.14	-5569.00	10825.00	9910	20230811	-43.39	5200	20240108	7.88	6650	-15.64	20240123	5200	7.88	20240108	9910	-43.39	20230811	5200	7.88	20240108	0.19	N	025620	500	22 억		0	N	N	21	N	00	N
5	20240229	130347	57	100.00	KOSPI		화학	N	N	N	N		N	5620	-170	5	-2.94	34099500	6091	88.56	5520	5710	5520	7520	4060	5790	5598.34	0.00	0	61	5910	5850	5800	5740	5690	5825	5715	22	1730	500	3580	10	1	4484846	252	-1.01	0.52	12	0.14	-5569.00	10825.00	9910	20230811	-43.29	5200	20240108	8.08	6650	-15.49	20240123	5200	8.08	20240108	9910	-43.29	20230811	5200	8.08	20240108	0.19	N	025620	500	22 억		0	N	N	21	N	00	N
6	20240229	120347	57	100.00	KOSPI		화학	N	N	N	N		N	5590	-200	5	-3.45	28708440	5126	74.53	5520	5710	5520	7520	4060	5790	5600.55	0.00	0	-90	5910	5850	5800	5740	5690	5825	5715	22	1730	500	3580	10	1	4484846	251	-1.00	0.52	12	0.11	-5569.00	10825.00	9910	20230811	-43.59	5200	20240108	7.50	6650	-15.94	20240123	5200	7.50	20240108	9910	-43.59	20230811	5200	7.50	20240108	0.19	N	025620	500	22 억		0	N	N	21	N	00	N
7	20240229	110347	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-140	5	-2.42	15670130	2801	40.72	5520	5710	5520	7520	4060	5790	5594.48	0.00	0	-152	5910	5850	5800	5740	5690	5825	5715	22	1730	500	3580	10	1	4484846	253	-1.01	0.52	12	0.06	-5569.00	10825.00	9910	20230811	-42.99	5200	20240108	8.65	6650	-15.04	20240123	5200	8.65	20240108	9910	-42.99	20230811	5200	8.65	20240108	0.19	N	025620	500	22 억		0	N	N	21	N	00	N
8	20240229	100347	57	100.00	KOSPI		화학	N	N	N	N		N	5690	-100	5	-1.73	11751210	2108	30.65	5520	5710	5520	7520	4060	5790	5574.58	0.00	0	-135	5910	5850	5800	5740	5690	5825	5715	22	1730	500	3580	10	1	4484846	255	-1.02	0.53	12	0.05	-5569.00	10825.00	9910	20230811	-42.58	5200	20240108	9.42	6650	-14.44	20240123	5200	9.42	20240108	9910	-42.58	20230811	5200	9.42	20240108	0.19	N	025620	500	22 억		0	N	N	21	N	00	N
9	20240229	090345	57	100.00	KOSPI		화학	N	N	N	N		N	5570	-220	5	-3.80	7693750	1393	20.25	5520	5570	5520	7520	4060	5790	5523.15	0.00	0	91	5910	5850	5800	5740	5690	5825	5715	22	1730	500	3580	10	1	4484846	250	-1.00	0.51	12	0.03	-5569.00	10825.00	9910	20230811	-43.79	5200	20240108	7.12	6650	-16.24	20240123	5200	7.12	20240108	9910	-43.79	20230811	5200	7.12	20240108	0.19	N	025620	500	22 억		0	N	N	21	N	00	N
10	20240228	160325	57	100.00	KOSPI		화학	N	N	N	N		N	5790	-70	5	-1.19	39900380	6878	80.68	5860	5860	5750	7610	4110	5860	5801.16	0.00	0	362	6266	6062	5776	5572	5286	5920	5430	22	1750	500	3630	10	1	4484846	260	-1.04	0.53	12	0.15	-5569.00	10825.00	9910	20230811	-41.57	5200	20240108	11.35	6650	-12.93	20240123	5200	11.35	20240108	9910	-41.57	20230811	5200	11.35	20240108	0.19	N	025620	500	22 억		0	N	N	21	N	00	N
11	20240228	150328	57	100.00	KOSPI		화학	N	N	N	N		N	5790	-70	5	-1.19	36713140	6325	74.19	5860	5860	5760	7610	4110	5860	5804.45	0.00	0	325	6266	6062	5776	5572	5286	5920	5430	22	1750	500	3630	10	1	4484846	260	-1.04	0.53	12	0.14	-5569.00	10825.00	9910	20230811	-41.57	5200	20240108	11.35	6650	-12.93	20240123	5200	11.35	20240108	9910	-41.57	20230811	5200	11.35	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
12	20240228	140346	57	100.00	KOSPI		화학	N	N	N	N		N	5820	-40	5	-0.68	28009180	4823	56.57	5860	5860	5760	7610	4110	5860	5807.42	0.00	0	352	6266	6062	5776	5572	5286	5920	5430	22	1750	500	3630	10	1	4484846	261	-1.05	0.54	12	0.11	-5569.00	10825.00	9910	20230811	-41.27	5200	20240108	11.92	6650	-12.48	20240123	5200	11.92	20240108	9910	-41.27	20230811	5200	11.92	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
13	20240228	130346	57	100.00	KOSPI		화학	N	N	N	N		N	5790	-70	5	-1.19	27974250	4817	56.50	5860	5860	5760	7610	4110	5860	5807.40	0.00	0	355	6266	6062	5776	5572	5286	5920	5430	22	1750	500	3630	10	1	4484846	260	-1.04	0.53	12	0.11	-5569.00	10825.00	9910	20230811	-41.57	5200	20240108	11.35	6650	-12.93	20240123	5200	11.35	20240108	9910	-41.57	20230811	5200	11.35	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
14	20240228	120348	57	100.00	KOSPI		화학	N	N	N	N		N	5770	-90	5	-1.54	26083830	4492	52.69	5860	5860	5760	7610	4110	5860	5806.73	0.00	0	416	6266	6062	5776	5572	5286	5920	5430	22	1750	500	3630	10	1	4484846	259	-1.04	0.53	12	0.10	-5569.00	10825.00	9910	20230811	-41.78	5200	20240108	10.96	6650	-13.23	20240123	5200	10.96	20240108	9910	-41.78	20230811	5200	10.96	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
15	20240228	110331	57	100.00	KOSPI		화학	N	N	N	N		N	5830	-30	5	-0.51	14417190	2475	29.03	5860	5860	5760	7610	4110	5860	5825.13	0.00	0	183	6266	6062	5776	5572	5286	5920	5430	22	1750	500	3630	10	1	4484846	261	-1.05	0.54	12	0.06	-5569.00	10825.00	9910	20230811	-41.17	5200	20240108	12.12	6650	-12.33	20240123	5200	12.12	20240108	9910	-41.17	20230811	5200	12.12	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
16	20240228	100344	57	100.00	KOSPI		화학	N	N	N	N		N	5840	-20	5	-0.34	9812850	1683	19.74	5860	5860	5760	7610	4110	5860	5830.57	0.00	0	194	6266	6062	5776	5572	5286	5920	5430	22	1750	500	3630	10	1	4484846	262	-1.05	0.54	12	0.04	-5569.00	10825.00	9910	20230811	-41.07	5200	20240108	12.31	6650	-12.18	20240123	5200	12.31	20240108	9910	-41.07	20230811	5200	12.31	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
17	20240228	090346	57	100.00	KOSPI		화학	N	N	N	N		N	5770	-90	5	-1.54	4454500	765	8.97	5860	5860	5760	7610	4110	5860	5822.88	0.00	0	203	6266	6062	5776	5572	5286	5920	5430	22	1750	500	3630	10	1	4484846	259	-1.04	0.53	12	0.02	-5569.00	10825.00	9910	20230811	-41.78	5200	20240108	10.96	6650	-13.23	20240123	5200	10.96	20240108	9910	-41.78	20230811	5200	10.96	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
18	20240227	160346	57	100.00	KOSPI		화학	N	N	N	N		N	5860	-120	5	-2.01	49513110	8481	88.72	5980	5980	5490	7770	4190	5980	5838.03	0.00	0	-1133	6466	6222	6036	5792	5606	6130	5700	22	1790	500	3700	10	1	4484846	263	-1.05	0.54	12	0.19	-5569.00	10825.00	9910	20230811	-40.87	5200	20240108	12.69	6650	-11.88	20240123	5200	12.69	20240108	9910	-40.87	20230811	5200	12.69	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
19	20240227	150346	57	100.00	KOSPI		화학	N	N	N	N		N	5860	-120	5	-2.01	46217190	7920	82.85	5980	5980	5490	7770	4190	5980	5835.50	0.00	0	-1069	6466	6222	6036	5792	5606	6130	5700	22	1790	500	3700	10	1	4484846	263	-1.05	0.54	12	0.18	-5569.00	10825.00	9910	20230811	-40.87	5200	20240108	12.69	6650	-11.88	20240123	5200	12.69	20240108	9910	-40.87	20230811	5200	12.69	20240108	0.19	N	025620	500	22 억		0	N	N	1	N	00	N
20	20240227	140346	57	100.00	KOSPI		화학	N	N	N	N		N	5850	-130	5	-2.17	38970040	6685	69.93	5980	5980	5490	7770	4190	5980	5829.47	0.00	0	-855	6466	6222	6036	5792	5606	6130	5700	22	1790	500	3700	10	1	4484846	262	-1.05	0.54	12	0.15	-5569.00	10825.00	9910	20230811	-40.97	5200	20240108	12.50	6650	-12.03	20240123	5200	12.50	20240108	9910	-40.97	20230811	5200	12.50	20240108	0.19	N	025620	500	22 억		0	N	N	1	N	00	N
21	20240227	130323	57	100.00	KOSPI		화학	N	N	N	N		N	5870	-110	5	-1.84	36989710	6346	66.39	5980	5980	5490	7770	4190	5980	5828.82	0.00	0	-876	6466	6222	6036	5792	5606	6130	5700	22	1790	500	3700	10	1	4484846	263	-1.05	0.54	12	0.14	-5569.00	10825.00	9910	20230811	-40.77	5200	20240108	12.88	6650	-11.73	20240123	5200	12.88	20240108	9910	-40.77	20230811	5200	12.88	20240108	0.19	N	025620	500	22 억		0	N	N	1	N	00	N
22	20240227	120349	57	100.00	KOSPI		화학	N	N	N	N		N	5820	-160	5	-2.68	35230790	6045	63.24	5980	5980	5490	7770	4190	5980	5828.09	0.00	0	-1046	6466	6222	6036	5792	5606	6130	5700	22	1790	500	3700	10	1	4484846	261	-1.05	0.54	12	0.13	-5569.00	10825.00	9910	20230811	-41.27	5200	20240108	11.92	6650	-12.48	20240123	5200	11.92	20240108	9910	-41.27	20230811	5200	11.92	20240108	0.19	N	025620	500	22 억		0	N	N	1	N	00	N
23	20240227	110346	57	100.00	KOSPI		화학	N	N	N	N		N	5830	-150	5	-2.51	27416740	4704	49.21	5980	5980	5490	7770	4190	5980	5828.39	0.00	0	-1127	6466	6222	6036	5792	5606	6130	5700	22	1790	500	3700	10	1	4484846	261	-1.05	0.54	12	0.10	-5569.00	10825.00	9910	20230811	-41.17	5200	20240108	12.12	6650	-12.33	20240123	5200	12.12	20240108	9910	-41.17	20230811	5200	12.12	20240108	0.19	N	025620	500	22 억		0	N	N	1	N	00	N
24	20240227	100345	57	100.00	KOSPI		화학	N	N	N	N		N	5910	-70	5	-1.17	8558600	1453	15.20	5980	5980	5860	7770	4190	5980	5890.30	0.00	0	161	6466	6222	6036	5792	5606	6130	5700	22	1790	500	3700	10	1	4484846	265	-1.06	0.55	12	0.03	-5569.00	10825.00	9910	20230811	-40.36	5200	20240108	13.65	6650	-11.13	20240123	5200	13.65	20240108	9910	-40.36	20230811	5200	13.65	20240108	0.19	N	025620	500	22 억		0	N	N	1	N	00	N
25	20240227	090345	57	100.00	KOSPI		화학	N	N	N	N		N	5980	0	3	0.00	789360	132	1.38	5980	5980	5980	7770	4190	5980	5980.00	0.00	0	-17	6466	6222	6036	5792	5606	6130	5700	22	1790	500	3700	10	1	4484846	268	-1.07	0.55	12	0.00	-5569.00	10825.00	9910	20230811	-39.66	5200	20240108	15.00	6650	-10.08	20240123	5200	15.00	20240108	9910	-39.66	20230811	5200	15.00	20240108	0.19	N	025620	500	22 억		0	N	N	1	N	00	N
26	20240226	160344	57	100.00	KOSPI		화학	N	N	N	N		N	5980	-100	5	-1.64	56834270	9555	20.00	6080	6280	5850	7900	4260	6080	5948.12	0.00	0	-37	6546	6312	5986	5752	5426	6430	5870	22	1820	500	3760	10	1	4484846	268	-1.07	0.55	12	0.21	-5569.00	10825.00	9910	20230811	-39.66	5200	20240108	15.00	6650	-10.08	20240123	5200	15.00	20240108	9910	-39.66	20230811	5200	15.00	20240108	0.19	N	025620	500	22 억		0	N	N	1	N	00	N
27	20240226	150344	57	100.00	KOSPI		화학	N	N	N	N		N	5960	-120	5	-1.97	54934390	9237	19.34	6080	6280	5850	7900	4260	6080	5947.21	0.00	0	-1	6546	6312	5986	5752	5426	6430	5870	22	1820	500	3760	10	1	4484846	267	-1.07	0.55	12	0.21	-5569.00	10825.00	9910	20230811	-39.86	5200	20240108	14.62	6650	-10.38	20240123	5200	14.62	20240108	9910	-39.86	20230811	5200	14.62	20240108	0.19	N	025620	500	22 억		0	N	N	1	N	00	N
28	20240226	140344	57	100.00	KOSPI		화학	N	N	N	N		N	5870	-210	5	-3.45	52716910	8864	18.56	6080	6280	5850	7900	4260	6080	5947.30	0.00	0	-24	6546	6312	5986	5752	5426	6430	5870	22	1820	500	3760	10	1	4484846	263	-1.05	0.54	12	0.20	-5569.00	10825.00	9910	20230811	-40.77	5200	20240108	12.88	6650	-11.73	20240123	5200	12.88	20240108	9910	-40.77	20230811	5200	12.88	20240108	0.19	N	025620	500	22 억		0	N	N	1	N	00	N
29	20240226	130344	57	100.00	KOSPI		화학	N	N	N	N		N	5900	-180	5	-2.96	50454020	8480	17.75	6080	6280	5850	7900	4260	6080	5949.77	0.00	0	32	6546	6312	5986	5752	5426	6430	5870	22	1820	500	3760	10	1	4484846	265	-1.06	0.55	12	0.19	-5569.00	10825.00	9910	20230811	-40.46	5200	20240108	13.46	6650	-11.28	20240123	5200	13.46	20240108	9910	-40.46	20230811	5200	13.46	20240108	0.19	N	025620	500	22 억		0	N	N	1	N	00	N
30	20240226	120342	57	100.00	KOSPI		화학	N	N	N	N		N	5940	-140	5	-2.30	50264550	8448	17.69	6080	6280	5850	7900	4260	6080	5949.88	0.00	0	32	6546	6312	5986	5752	5426	6430	5870	22	1820	500	3760	10	1	4484846	266	-1.07	0.55	12	0.19	-5569.00	10825.00	9910	20230811	-40.06	5200	20240108	14.23	6650	-10.68	20240123	5200	14.23	20240108	9910	-40.06	20230811	5200	14.23	20240108	0.19	N	025620	500	22 억		0	N	N	1	N	00	N
31	20240226	110341	57	100.00	KOSPI		화학	N	N	N	N		N	5980	-100	5	-1.64	24755860	4105	8.59	6080	6280	5970	7900	4260	6080	6030.66	0.00	0	31	6546	6312	5986	5752	5426	6430	5870	22	1820	500	3760	10	1	4484846	268	-1.07	0.55	12	0.09	-5569.00	10825.00	9910	20230811	-39.66	5200	20240108	15.00	6650	-10.08	20240123	5200	15.00	20240108	9910	-39.66	20230811	5200	15.00	20240108	0.19	N	025620	500	22 억		0	N	N	1	N	00	N
32	20240226	100338	57	100.00	KOSPI		화학	N	N	N	N		N	5980	-100	5	-1.64	24055580	3988	8.35	6080	6280	5970	7900	4260	6080	6031.99	0.00	0	34	6546	6312	5986	5752	5426	6430	5870	22	1820	500	3760	10	1	4484846	268	-1.07	0.55	12	0.09	-5569.00	10825.00	9910	20230811	-39.66	5200	20240108	15.00	6650	-10.08	20240123	5200	15.00	20240108	9910	-39.66	20230811	5200	15.00	20240108	0.19	N	025620	500	22 억		0	N	N	1	N	00	N
33	20240226	090338	57	100.00	KOSPI		화학	N	N	N	N		N	6080	0	3	0.00	1866560	307	0.64	6080	6080	6080	7900	4260	6080	6080.00	0.00	0	-6	6546	6312	5986	5752	5426	6430	5870	22	1820	500	3760	10	1	4484846	273	-1.09	0.56	12	0.01	-5569.00	10825.00	9910	20230811	-38.65	5200	20240108	16.92	6650	-8.57	20240123	5200	16.92	20240108	9910	-38.65	20230811	5200	16.92	20240108	0.19	N	025620	500	22 억		0	N	N	1	N	00	N
34	20240223	160341	57	100.00	KOSPI		화학	N	N	N	N		N	6080	420	2	7.42	288685720	47755	302.27	5660	6220	5660	7350	3970	5660	6045.14	0.00	0	-518	5753	5706	5663	5616	5573	5685	5595	22	1690	500	3500	10	1	4484846	273	-1.09	0.56	12	1.06	-5569.00	10825.00	9910	20230811	-38.65	5200	20240108	16.92	6650	-8.57	20240123	5200	16.92	20240108	9910	-38.65	20230811	5200	16.92	20240108	0.19	N	025620	500	22 억		0	N	N	1	N	00	N
35	20240223	150338	57	100.00	KOSPI		화학	N	N	N	N		N	6100	440	2	7.77	278314660	46049	291.47	5660	6220	5660	7350	3970	5660	6043.88	0.00	0	-577	5753	5706	5663	5616	5573	5685	5595	22	1690	500	3500	10	1	4484846	274	-1.10	0.56	12	1.03	-5569.00	10825.00	9910	20230811	-38.45	5200	20240108	17.31	6650	-8.27	20240123	5200	17.31	20240108	9910	-38.45	20230811	5200	17.31	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
36	20240223	140338	57	100.00	KOSPI		화학	N	N	N	N		N	6030	370	2	6.54	155776330	25903	163.95	5660	6220	5660	7350	3970	5660	6013.83	0.00	0	-641	5753	5706	5663	5616	5573	5685	5595	22	1690	500	3500	10	1	4484846	270	-1.08	0.56	12	0.58	-5569.00	10825.00	9910	20230811	-39.15	5200	20240108	15.96	6650	-9.32	20240123	5200	15.96	20240108	9910	-39.15	20230811	5200	15.96	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
37	20240223	130338	57	100.00	KOSPI		화학	N	N	N	N		N	5990	330	2	5.83	142214480	23645	149.66	5660	6220	5660	7350	3970	5660	6014.57	0.00	0	-1021	5753	5706	5663	5616	5573	5685	5595	22	1690	500	3500	10	1	4484846	269	-1.08	0.55	12	0.53	-5569.00	10825.00	9910	20230811	-39.56	5200	20240108	15.19	6650	-9.92	20240123	5200	15.19	20240108	9910	-39.56	20230811	5200	15.19	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
38	20240223	120339	57	100.00	KOSPI		화학	N	N	N	N		N	6030	370	2	6.54	121030510	20109	127.28	5660	6220	5660	7350	3970	5660	6018.72	0.00	0	577	5753	5706	5663	5616	5573	5685	5595	22	1690	500	3500	10	1	4484846	270	-1.08	0.56	12	0.45	-5569.00	10825.00	9910	20230811	-39.15	5200	20240108	15.96	6650	-9.32	20240123	5200	15.96	20240108	9910	-39.15	20230811	5200	15.96	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
39	20240223	110337	57	100.00	KOSPI		화학	N	N	N	N		N	6050	390	2	6.89	108972950	18117	114.67	5660	6220	5660	7350	3970	5660	6014.96	0.00	0	582	5753	5706	5663	5616	5573	5685	5595	22	1690	500	3500	10	1	4484846	271	-1.09	0.56	12	0.40	-5569.00	10825.00	9910	20230811	-38.95	5200	20240108	16.35	6650	-9.02	20240123	5200	16.35	20240108	9910	-38.95	20230811	5200	16.35	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
40	20240223	100337	57	100.00	KOSPI		화학	N	N	N	N		N	5920	260	2	4.59	18455810	3207	20.30	5660	5920	5660	7350	3970	5660	5754.85	0.00	0	61	5753	5706	5663	5616	5573	5685	5595	22	1690	500	3500	10	1	4484846	266	-1.06	0.55	12	0.07	-5569.00	10825.00	9910	20230811	-40.26	5200	20240108	13.85	6650	-10.98	20240123	5200	13.85	20240108	9910	-40.26	20230811	5200	13.85	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
41	20240223	090337	57	100.00	KOSPI		화학	N	N	N	N		N	5710	50	2	0.88	5253510	926	5.86	5660	5710	5660	7350	3970	5660	5673.34	0.00	0	5	5753	5706	5663	5616	5573	5685	5595	22	1690	500	3500	10	1	4484846	256	-1.03	0.53	12	0.02	-5569.00	10825.00	9910	20230811	-42.38	5200	20240108	9.81	6650	-14.14	20240123	5200	9.81	20240108	9910	-42.38	20230811	5200	9.81	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
42	20240222	160331	57	100.00	KOSPI		화학	N	N	N	N		N	5660	-90	5	-1.57	88978690	15789	230.33	5710	5710	5620	7470	4030	5750	5635.48	0.00	0	-204	5876	5812	5736	5672	5596	5775	5635	22	1720	500	3560	10	1	4484846	254	-1.02	0.52	12	0.35	-5569.00	10825.00	9910	20230811	-42.89	5200	20240108	8.85	6650	-14.89	20240123	5200	8.85	20240108	9910	-42.89	20230811	5200	8.85	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
43	20240222	150338	57	100.00	KOSPI		화학	N	N	N	N		N	5630	-120	5	-2.09	84106940	14925	217.72	5710	5710	5620	7470	4030	5750	5635.31	0.00	0	439	5876	5812	5736	5672	5596	5775	5635	22	1720	500	3560	10	1	4484846	252	-1.01	0.52	12	0.33	-5569.00	10825.00	9910	20230811	-43.19	5200	20240108	8.27	6650	-15.34	20240123	5200	8.27	20240108	9910	-43.19	20230811	5200	8.27	20240108	0.19	N	025620	500	22 억		0	N	N	0	N	00	N
44	20240222	140337	57	100.00	KOSPI		화학	N	N	N	N		N	5630	-120	5	-2.09	48327610	8570	125.02	5710	5710	5620	7470	4030	5750	5639.16	0.00	0	507	5876	5812	5736	5672	5596	5775	5635	22	1720	500	3560	10	1	4484846	252	-1.01	0.52	12	0.19	-5569.00	10825.00	9910	20230811	-43.19	5200	20240108	8.27	6650	-15.34	20240123	5200	8.27	20240108	9910	-43.19	20230811	5200	8.27	20240108	0.19	N	025620	500	22 억		0	N	N	0	N	00	N
45	20240222	130330	57	100.00	KOSPI		화학	N	N	N	N		N	5660	-90	5	-1.57	44162150	7831	114.24	5710	5710	5620	7470	4030	5750	5639.40	0.00	0	507	5876	5812	5736	5672	5596	5775	5635	22	1720	500	3560	10	1	4484846	254	-1.02	0.52	12	0.17	-5569.00	10825.00	9910	20230811	-42.89	5200	20240108	8.85	6650	-14.89	20240123	5200	8.85	20240108	9910	-42.89	20230811	5200	8.85	20240108	0.19	N	025620	500	22 억		0	N	N	0	N	00	N
46	20240222	120337	57	100.00	KOSPI		화학	N	N	N	N		N	5660	-90	5	-1.57	44048950	7811	113.95	5710	5710	5620	7470	4030	5750	5639.35	0.00	0	507	5876	5812	5736	5672	5596	5775	5635	22	1720	500	3560	10	1	4484846	254	-1.02	0.52	12	0.17	-5569.00	10825.00	9910	20230811	-42.89	5200	20240108	8.85	6650	-14.89	20240123	5200	8.85	20240108	9910	-42.89	20230811	5200	8.85	20240108	0.19	N	025620	500	22 억		0	N	N	0	N	00	N
47	20240222	110333	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-110	5	-1.91	17665800	3129	45.65	5710	5710	5620	7470	4030	5750	5645.83	0.00	0	488	5876	5812	5736	5672	5596	5775	5635	22	1720	500	3560	10	1	4484846	253	-1.01	0.52	12	0.07	-5569.00	10825.00	9910	20230811	-43.09	5200	20240108	8.46	6650	-15.19	20240123	5200	8.46	20240108	9910	-43.09	20230811	5200	8.46	20240108	0.19	N	025620	500	22 억		0	N	N	0	N	00	N
48	20240222	100333	57	100.00	KOSPI		화학	N	N	N	N		N	5630	-120	5	-2.09	13943630	2469	36.02	5710	5710	5620	7470	4030	5750	5647.48	0.00	0	496	5876	5812	5736	5672	5596	5775	5635	22	1720	500	3560	10	1	4484846	252	-1.01	0.52	12	0.06	-5569.00	10825.00	9910	20230811	-43.19	5200	20240108	8.27	6650	-15.34	20240123	5200	8.27	20240108	9910	-43.19	20230811	5200	8.27	20240108	0.19	N	025620	500	22 억		0	N	N	0	N	00	N
49	20240222	090336	57	100.00	KOSPI		화학	N	N	N	N		N	5690	-60	5	-1.04	558870	98	1.43	5710	5710	5690	7470	4030	5750	5702.76	0.00	0	-3	5876	5812	5736	5672	5596	5775	5635	22	1720	500	3560	10	1	4484846	255	-1.02	0.53	12	0.00	-5569.00	10825.00	9910	20230811	-42.58	5200	20240108	9.42	6650	-14.44	20240123	5200	9.42	20240108	9910	-42.58	20230811	5200	9.42	20240108	0.19	N	025620	500	22 억		0	N	N	0	N	00	N
50	20240221	160334	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-20	5	-0.35	39230580	6835	157.42	5770	5800	5660	7500	4040	5770	5739.66	0.00	0	-60	5936	5852	5806	5722	5676	5830	5700	22	1730	500	3570	10	1	4484846	258	-1.03	0.53	12	0.15	-5569.00	10825.00	9910	20230811	-41.98	5200	20240108	10.58	6650	-13.53	20240123	5200	10.58	20240108	9910	-41.98	20230811	5200	10.58	20240108	0.19	N	025620	500	22 억		0	N	N	4	N	00	N
51	20240221	150330	57	100.00	KOSPI		화학	N	N	N	N		N	5730	-40	5	-0.69	34969470	6093	140.33	5770	5800	5660	7500	4040	5770	5739.29	0.00	0	-40	5936	5852	5806	5722	5676	5830	5700	22	1730	500	3570	10	1	4484846	257	-1.03	0.53	12	0.14	-5569.00	10825.00	9910	20230811	-42.18	5200	20240108	10.19	6650	-13.83	20240123	5200	10.19	20240108	9910	-42.18	20230811	5200	10.19	20240108	0.19	N	025620	500	22 억		0	N	N	4	N	00	N
52	20240221	140332	57	100.00	KOSPI		화학	N	N	N	N		N	5760	-10	5	-0.17	32132760	5598	128.93	5770	5800	5660	7500	4040	5770	5740.04	0.00	0	-30	5936	5852	5806	5722	5676	5830	5700	22	1730	500	3570	10	1	4484846	258	-1.03	0.53	12	0.12	-5569.00	10825.00	9910	20230811	-41.88	5200	20240108	10.77	6650	-13.38	20240123	5200	10.77	20240108	9910	-41.88	20230811	5200	10.77	20240108	0.19	N	025620	500	22 억		0	N	N	4	N	00	N
53	20240221	130332	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-30	5	-0.52	29627100	5162	118.89	5770	5800	5660	7500	4040	5770	5739.46	0.00	0	2	5936	5852	5806	5722	5676	5830	5700	22	1730	500	3570	10	1	4484846	257	-1.03	0.53	12	0.12	-5569.00	10825.00	9910	20230811	-42.08	5200	20240108	10.38	6650	-13.68	20240123	5200	10.38	20240108	9910	-42.08	20230811	5200	10.38	20240108	0.19	N	025620	500	22 억		0	N	N	4	N	00	N
54	20240221	120333	57	100.00	KOSPI		화학	N	N	N	N		N	5790	20	2	0.35	24220480	4221	97.21	5770	5800	5660	7500	4040	5770	5738.09	0.00	0	122	5936	5852	5806	5722	5676	5830	5700	22	1730	500	3570	10	1	4484846	260	-1.04	0.53	12	0.09	-5569.00	10825.00	9910	20230811	-41.57	5200	20240108	11.35	6650	-12.93	20240123	5200	11.35	20240108	9910	-41.57	20230811	5200	11.35	20240108	0.19	N	025620	500	22 억		0	N	N	4	N	00	N
55	20240221	110334	57	100.00	KOSPI		화학	N	N	N	N		N	5770	0	3	0.00	20577100	3590	82.68	5770	5770	5660	7500	4040	5770	5731.78	0.00	0	125	5936	5852	5806	5722	5676	5830	5700	22	1730	500	3570	10	1	4484846	259	-1.04	0.53	12	0.08	-5569.00	10825.00	9910	20230811	-41.78	5200	20240108	10.96	6650	-13.23	20240123	5200	10.96	20240108	9910	-41.78	20230811	5200	10.96	20240108	0.19	N	025620	500	22 억		0	N	N	4	N	00	N
56	20240221	100332	57	100.00	KOSPI		화학	N	N	N	N		N	5770	0	3	0.00	10871550	1900	43.76	5770	5770	5660	7500	4040	5770	5721.87	0.00	0	127	5936	5852	5806	5722	5676	5830	5700	22	1730	500	3570	10	1	4484846	259	-1.04	0.53	12	0.04	-5569.00	10825.00	9910	20230811	-41.78	5200	20240108	10.96	6650	-13.23	20240123	5200	10.96	20240108	9910	-41.78	20230811	5200	10.96	20240108	0.19	N	025620	500	22 억		0	N	N	4	N	00	N
57	20240221	090330	57	100.00	KOSPI		화학	N	N	N	N		N	5770	0	3	0.00	1280490	224	5.16	5770	5770	5660	7500	4040	5770	5716.47	0.00	0	-7	5936	5852	5806	5722	5676	5830	5700	22	1730	500	3570	10	1	4484846	259	-1.04	0.53	12	0.00	-5569.00	10825.00	9910	20230811	-41.78	5200	20240108	10.96	6650	-13.23	20240123	5200	10.96	20240108	9910	-41.78	20230811	5200	10.96	20240108	0.19	N	025620	500	22 억		0	N	N	4	N	00	N
58	20240220	160327	57	100.00	KOSPI		화학	N	N	N	N		N	5770	-60	5	-1.03	25053860	4311	147.13	5830	5890	5760	7570	4090	5830	5811.61	0.00	0	237	6103	5966	5853	5716	5603	6035	5785	22	1740	500	3610	10	1	4484846	259	-1.04	0.53	12	0.10	-5569.00	10825.00	10110	20230214	-42.93	5200	20240108	10.96	6650	-13.23	20240123	5200	10.96	20240108	9910	-41.78	20230811	5200	10.96	20240108	0.19	N	025620	500	22 억		0	N	N	4	N	00	N
59	20240220	150329	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-30	5	-0.51	24280740	4177	142.56	5830	5890	5770	7570	4090	5830	5812.96	0.00	0	249	6103	5966	5853	5716	5603	6035	5785	22	1740	500	3610	10	1	4484846	260	-1.04	0.54	12	0.09	-5569.00	10825.00	10110	20230214	-42.63	5200	20240108	11.54	6650	-12.78	20240123	5200	11.54	20240108	9910	-41.47	20230811	5200	11.54	20240108	0.19	N	025620	500	22 억		0	N	N	9	N	00	N
60	20240220	140329	57	100.00	KOSPI		화학	N	N	N	N		N	5780	-50	5	-0.86	22938940	3945	134.64	5830	5890	5780	7570	4090	5830	5814.69	0.00	0	254	6103	5966	5853	5716	5603	6035	5785	22	1740	500	3610	10	1	4484846	259	-1.04	0.53	12	0.09	-5569.00	10825.00	10110	20230214	-42.83	5200	20240108	11.15	6650	-13.08	20240123	5200	11.15	20240108	9910	-41.68	20230811	5200	11.15	20240108	0.19	N	025620	500	22 억		0	N	N	9	N	00	N
61	20240220	130331	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-30	5	-0.51	19063820	3276	111.81	5830	5890	5790	7570	4090	5830	5819.24	0.00	0	255	6103	5966	5853	5716	5603	6035	5785	22	1740	500	3610	10	1	4484846	260	-1.04	0.54	12	0.07	-5569.00	10825.00	10110	20230214	-42.63	5200	20240108	11.54	6650	-12.78	20240123	5200	11.54	20240108	9910	-41.47	20230811	5200	11.54	20240108	0.19	N	025620	500	22 억		0	N	N	9	N	00	N
62	20240220	120328	57	100.00	KOSPI		화학	N	N	N	N		N	5850	20	2	0.34	14634020	2514	85.80	5830	5890	5800	7570	4090	5830	5821.01	0.00	0	450	6103	5966	5853	5716	5603	6035	5785	22	1740	500	3610	10	1	4484846	262	-1.05	0.54	12	0.06	-5569.00	10825.00	10110	20230214	-42.14	5200	20240108	12.50	6650	-12.03	20240123	5200	12.50	20240108	9910	-40.97	20230811	5200	12.50	20240108	0.19	N	025620	500	22 억		0	N	N	9	N	00	N
63	20240220	110329	57	100.00	KOSPI		화학	N	N	N	N		N	5820	-10	5	-0.17	13275700	2281	77.85	5830	5890	5800	7570	4090	5830	5820.12	0.00	0	477	6103	5966	5853	5716	5603	6035	5785	22	1740	500	3610	10	1	4484846	261	-1.05	0.54	12	0.05	-5569.00	10825.00	10110	20230214	-42.43	5200	20240108	11.92	6650	-12.48	20240123	5200	11.92	20240108	9910	-41.27	20230811	5200	11.92	20240108	0.19	N	025620	500	22 억		0	N	N	9	N	00	N
64	20240220	100318	57	100.00	KOSPI		화학	N	N	N	N		N	5830	0	3	0.00	11435320	1965	67.06	5830	5890	5800	7570	4090	5830	5819.50	0.00	0	463	6103	5966	5853	5716	5603	6035	5785	22	1740	500	3610	10	1	4484846	261	-1.05	0.54	12	0.04	-5569.00	10825.00	10110	20230214	-42.33	5200	20240108	12.12	6650	-12.33	20240123	5200	12.12	20240108	9910	-41.17	20230811	5200	12.12	20240108	0.19	N	025620	500	22 억		0	N	N	9	N	00	N
65	20240220	090331	57	100.00	KOSPI		화학	N	N	N	N		N	5820	-10	5	-0.17	4098460	703	23.99	5830	5830	5820	7570	4090	5830	5829.96	0.00	0	176	6103	5966	5853	5716	5603	6035	5785	22	1740	500	3610	10	1	4484846	261	-1.05	0.54	12	0.02	-5569.00	10825.00	10110	20230214	-42.43	5200	20240108	11.92	6650	-12.48	20240123	5200	11.92	20240108	9910	-41.27	20230811	5200	11.92	20240108	0.19	N	025620	500	22 억		0	N	N	9	N	00	N
66	20240219	160329	57	100.00	KOSPI		화학	N	N	N	N		N	5830	40	2	0.69	17106820	2930	152.13	5740	5990	5740	7520	4060	5790	5838.51	0.00	0	60	5843	5816	5773	5746	5703	5830	5760	22	1730	500	3580	10	1	4484846	261	-1.05	0.54	12	0.07	-5569.00	10825.00	10750	20230213	-45.77	5200	20240108	12.12	6650	-12.33	20240123	5200	12.12	20240108	9910	-41.17	20230811	5200	12.12	20240108	0.19	N	025620	500	22 억		0	N	N	9	N	00	N
67	20240219	150331	57	100.00	KOSPI		화학	N	N	N	N		N	5850	60	2	1.04	14670010	2512	130.43	5740	5990	5740	7520	4060	5790	5839.97	0.00	0	11	5843	5816	5773	5746	5703	5830	5760	22	1730	500	3580	10	1	4484846	262	-1.05	0.54	12	0.06	-5569.00	10825.00	10750	20230213	-45.58	5200	20240108	12.50	6650	-12.03	20240123	5200	12.50	20240108	9910	-40.97	20230811	5200	12.50	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
68	20240219	140331	57	100.00	KOSPI		화학	N	N	N	N		N	5960	170	2	2.94	13335180	2285	118.64	5740	5990	5740	7520	4060	5790	5835.96	0.00	0	-7	5843	5816	5773	5746	5703	5830	5760	22	1730	500	3580	10	1	4484846	267	-1.07	0.55	12	0.05	-5569.00	10825.00	10750	20230213	-44.56	5200	20240108	14.62	6650	-10.38	20240123	5200	14.62	20240108	9910	-39.86	20230811	5200	14.62	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
69	20240219	130331	57	100.00	KOSPI		화학	N	N	N	N		N	5880	90	2	1.55	9793570	1687	87.59	5740	5990	5740	7520	4060	5790	5805.32	0.00	0	89	5843	5816	5773	5746	5703	5830	5760	22	1730	500	3580	10	1	4484846	264	-1.06	0.54	12	0.04	-5569.00	10825.00	10750	20230213	-45.30	5200	20240108	13.08	6650	-11.58	20240123	5200	13.08	20240108	9910	-40.67	20230811	5200	13.08	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
70	20240219	120330	57	100.00	KOSPI		화학	N	N	N	N		N	5800	10	2	0.17	5841710	1012	52.54	5740	5800	5740	7520	4060	5790	5772.44	0.00	0	109	5843	5816	5773	5746	5703	5830	5760	22	1730	500	3580	10	1	4484846	260	-1.04	0.54	12	0.02	-5569.00	10825.00	10750	20230213	-46.05	5200	20240108	11.54	6650	-12.78	20240123	5200	11.54	20240108	9910	-41.47	20230811	5200	11.54	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
71	20240219	110330	57	100.00	KOSPI		화학	N	N	N	N		N	5780	-10	5	-0.17	5482960	950	49.33	5740	5800	5740	7520	4060	5790	5771.54	0.00	0	109	5843	5816	5773	5746	5703	5830	5760	22	1730	500	3580	10	1	4484846	259	-1.04	0.53	12	0.02	-5569.00	10825.00	10750	20230213	-46.23	5200	20240108	11.15	6650	-13.08	20240123	5200	11.15	20240108	9910	-41.68	20230811	5200	11.15	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
72	20240219	100328	57	100.00	KOSPI		화학	N	N	N	N		N	5790	0	3	0.00	4122340	715	37.12	5740	5790	5740	7520	4060	5790	5765.51	0.00	0	109	5843	5816	5773	5746	5703	5830	5760	22	1730	500	3580	10	1	4484846	260	-1.04	0.53	12	0.02	-5569.00	10825.00	10750	20230213	-46.14	5200	20240108	11.35	6650	-12.93	20240123	5200	11.35	20240108	9910	-41.57	20230811	5200	11.35	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
73	20240219	090329	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-50	5	-0.86	1394820	243	12.62	5740	5740	5740	7520	4060	5790	5740.00	0.00	0	0	5843	5816	5773	5746	5703	5830	5760	22	1730	500	3580	10	1	4484846	257	-1.03	0.53	12	0.01	-5569.00	10825.00	10750	20230213	-46.60	5200	20240108	10.38	6650	-13.68	20240123	5200	10.38	20240108	9910	-42.08	20230811	5200	10.38	20240108	0.19	N	025620	500	22 억		0	N	N	2	N	00	N
74	20240216	160326	57	100.00	KOSPI		화학	N	N	N	N		N	5790	60	2	1.05	11069890	1921	34.00	5730	5800	5730	7440	4020	5730	5761.64	0.00	0	-42	6016	5872	5786	5642	5556	5830	5600	22	1710	500	3550	10	1	4484846	260	-1.04	0.53	12	0.04	-5569.00	10825.00	11470	20230210	-49.52	5200	20240108	11.35	6650	-12.93	20240123	5200	11.35	20240108	9910	-41.57	20230811	5200	11.35	20240108	0.21	N	025620	500	22 억		0	N	N	2	N	00	N
75	20240216	150328	57	100.00	KOSPI		화학	N	N	N	N		N	5790	60	2	1.05	10276720	1784	31.58	5730	5800	5730	7440	4020	5730	5760.49	0.00	0	-41	6016	5872	5786	5642	5556	5830	5600	22	1710	500	3550	10	1	4484846	260	-1.04	0.53	12	0.04	-5569.00	10825.00	11470	20230210	-49.52	5200	20240108	11.35	6650	-12.93	20240123	5200	11.35	20240108	9910	-41.57	20230811	5200	11.35	20240108	0.21	N	025620	500	22 억		0	N	N	3	N	00	N
76	20240216	140331	57	100.00	KOSPI		화학	N	N	N	N		N	5740	10	2	0.17	8293780	1440	25.49	5730	5800	5730	7440	4020	5730	5759.57	0.00	0	-39	6016	5872	5786	5642	5556	5830	5600	22	1710	500	3550	10	1	4484846	257	-1.03	0.53	12	0.03	-5569.00	10825.00	11470	20230210	-49.96	5200	20240108	10.38	6650	-13.68	20240123	5200	10.38	20240108	9910	-42.08	20230811	5200	10.38	20240108	0.21	N	025620	500	22 억		0	N	N	3	N	00	N
77	20240216	130326	57	100.00	KOSPI		화학	N	N	N	N		N	5760	30	2	0.52	7828840	1359	24.05	5730	5800	5730	7440	4020	5730	5760.74	0.00	0	-39	6016	5872	5786	5642	5556	5830	5600	22	1710	500	3550	10	1	4484846	258	-1.03	0.53	12	0.03	-5569.00	10825.00	11470	20230210	-49.78	5200	20240108	10.77	6650	-13.38	20240123	5200	10.77	20240108	9910	-41.88	20230811	5200	10.77	20240108	0.21	N	025620	500	22 억		0	N	N	3	N	00	N
78	20240216	120329	57	100.00	KOSPI		화학	N	N	N	N		N	5740	10	2	0.17	7086440	1230	21.77	5730	5800	5730	7440	4020	5730	5761.33	0.00	0	-39	6016	5872	5786	5642	5556	5830	5600	22	1710	500	3550	10	1	4484846	257	-1.03	0.53	12	0.03	-5569.00	10825.00	11470	20230210	-49.96	5200	20240108	10.38	6650	-13.68	20240123	5200	10.38	20240108	9910	-42.08	20230811	5200	10.38	20240108	0.21	N	025620	500	22 억		0	N	N	3	N	00	N
79	20240216	110330	57	100.00	KOSPI		화학	N	N	N	N		N	5760	30	2	0.52	5805500	1007	17.82	5730	5800	5730	7440	4020	5730	5765.14	0.00	0	-39	6016	5872	5786	5642	5556	5830	5600	22	1710	500	3550	10	1	4484846	258	-1.03	0.53	12	0.02	-5569.00	10825.00	11470	20230210	-49.78	5200	20240108	10.77	6650	-13.38	20240123	5200	10.77	20240108	9910	-41.88	20230811	5200	10.77	20240108	0.21	N	025620	500	22 억		0	N	N	3	N	00	N
80	20240216	100327	57	100.00	KOSPI		화학	N	N	N	N		N	5800	70	2	1.22	3194990	554	9.81	5730	5800	5730	7440	4020	5730	5767.13	0.00	0	-39	6016	5872	5786	5642	5556	5830	5600	22	1710	500	3550	10	1	4484846	260	-1.04	0.54	12	0.01	-5569.00	10825.00	11470	20230210	-49.43	5200	20240108	11.54	6650	-12.78	20240123	5200	11.54	20240108	9910	-41.47	20230811	5200	11.54	20240108	0.21	N	025620	500	22 억		0	N	N	3	N	00	N
81	20240216	090323	57	100.00	KOSPI		화학	N	N	N	N		N	5730	0	3	0.00	1100160	192	3.40	5730	5730	5730	7440	4020	5730	5730.00	0.00	0	0	6016	5872	5786	5642	5556	5830	5600	22	1710	500	3550	10	1	4484846	257	-1.03	0.53	12	0.00	-5569.00	10825.00	11470	20230210	-50.04	5200	20240108	10.19	6650	-13.83	20240123	5200	10.19	20240108	9910	-42.18	20230811	5200	10.19	20240108	0.21	N	025620	500	22 억		0	N	N	3	N	00	N
82	20240215	160326	57	100.00	KOSPI		화학	N	N	N	N		N	5730	-100	5	-1.72	32530150	5650	87.18	5840	5930	5700	7570	4090	5830	5757.55	0.00	0	-140	6083	5956	5873	5746	5663	6020	5810	22	1740	500	3610	10	1	4484846	257	-1.03	0.53	12	0.13	-5569.00	10825.00	11470	20230210	-50.04	5200	20240108	10.19	6650	-13.83	20240123	5200	10.19	20240108	9910	-42.18	20230811	5200	10.19	20240108	0.21	N	025620	500	22 억		0	N	N	3	N	00	N
83	20240215	150328	57	100.00	KOSPI		화학	N	N	N	N		N	5770	-60	5	-1.03	30083160	5223	80.59	5840	5930	5700	7570	4090	5830	5759.75	0.00	0	-140	6083	5956	5873	5746	5663	6020	5810	22	1740	500	3610	10	1	4484846	259	-1.04	0.53	12	0.12	-5569.00	10825.00	11470	20230210	-49.69	5200	20240108	10.96	6650	-13.23	20240123	5200	10.96	20240108	9910	-41.78	20230811	5200	10.96	20240108	0.21	N	025620	500	22 억		0	N	N	1	N	00	N
84	20240215	140325	57	100.00	KOSPI		화학	N	N	N	N		N	5770	-60	5	-1.03	28381390	4928	76.04	5840	5930	5700	7570	4090	5830	5759.21	0.00	0	-109	6083	5956	5873	5746	5663	6020	5810	22	1740	500	3610	10	1	4484846	259	-1.04	0.53	12	0.11	-5569.00	10825.00	11470	20230210	-49.69	5200	20240108	10.96	6650	-13.23	20240123	5200	10.96	20240108	9910	-41.78	20230811	5200	10.96	20240108	0.21	N	025620	500	22 억		0	N	N	1	N	00	N
85	20240215	130325	57	100.00	KOSPI		화학	N	N	N	N		N	5730	-100	5	-1.72	25583120	4441	68.52	5840	5930	5700	7570	4090	5830	5760.67	0.00	0	-104	6083	5956	5873	5746	5663	6020	5810	22	1740	500	3610	10	1	4484846	257	-1.03	0.53	12	0.10	-5569.00	10825.00	11470	20230210	-50.04	5200	20240108	10.19	6650	-13.83	20240123	5200	10.19	20240108	9910	-42.18	20230811	5200	10.19	20240108	0.21	N	025620	500	22 억		0	N	N	1	N	00	N
86	20240215	120326	57	100.00	KOSPI		화학	N	N	N	N		N	5760	-70	5	-1.20	25024700	4344	67.03	5840	5930	5700	7570	4090	5830	5760.75	0.00	0	-79	6083	5956	5873	5746	5663	6020	5810	22	1740	500	3610	10	1	4484846	258	-1.03	0.53	12	0.10	-5569.00	10825.00	11470	20230210	-49.78	5200	20240108	10.77	6650	-13.38	20240123	5200	10.77	20240108	9910	-41.88	20230811	5200	10.77	20240108	0.21	N	025620	500	22 억		0	N	N	1	N	00	N
87	20240215	110324	57	100.00	KOSPI		화학	N	N	N	N		N	5770	-60	5	-1.03	21093930	3660	56.47	5840	5930	5700	7570	4090	5830	5763.37	0.00	0	25	6083	5956	5873	5746	5663	6020	5810	22	1740	500	3610	10	1	4484846	259	-1.04	0.53	12	0.08	-5569.00	10825.00	11470	20230210	-49.69	5200	20240108	10.96	6650	-13.23	20240123	5200	10.96	20240108	9910	-41.78	20230811	5200	10.96	20240108	0.21	N	025620	500	22 억		0	N	N	1	N	00	N
88	20240215	100324	57	100.00	KOSPI		화학	N	N	N	N		N	5760	-70	5	-1.20	8052570	1384	21.35	5840	5930	5760	7570	4090	5830	5818.33	0.00	0	28	6083	5956	5873	5746	5663	6020	5810	22	1740	500	3610	10	1	4484846	258	-1.03	0.53	12	0.03	-5569.00	10825.00	11470	20230210	-49.78	5200	20240108	10.77	6650	-13.38	20240123	5200	10.77	20240108	9910	-41.88	20230811	5200	10.77	20240108	0.21	N	025620	500	22 억		0	N	N	1	N	00	N
89	20240215	090322	57	100.00	KOSPI		화학	N	N	N	N		N	5920	90	2	1.54	696360	119	1.84	5840	5920	5840	7570	4090	5830	5851.76	0.00	0	0	6083	5956	5873	5746	5663	6020	5810	22	1740	500	3610	10	1	4484846	266	-1.06	0.55	12	0.00	-5569.00	10825.00	11470	20230210	-48.39	5200	20240108	13.85	6650	-10.98	20240123	5200	13.85	20240108	9910	-40.26	20230811	5200	13.85	20240108	0.21	N	025620	500	22 억		0	N	N	1	N	00	N
90	20240214	160322	57	100.00	KOSPI		화학	N	N	N	N		N	5830	40	2	0.69	38055900	6481	98.12	5820	6000	5790	7520	4060	5790	5871.92	0.00	0	-23	5870	5830	5770	5730	5670	5850	5750	22	1730	500	3580	10	1	4484846	261	-1.05	0.54	12	0.14	-5569.00	10825.00	11470	20230210	-49.17	5200	20240108	12.12	6650	-12.33	20240123	5200	12.12	20240108	10110	-42.33	20230214	5200	12.12	20240108	0.18	N	025620	500	22 억		0	N	N	1	N	00	N
91	20240214	150323	57	100.00	KOSPI		화학	N	N	N	N		N	5830	40	2	0.69	36942140	6290	95.23	5820	6000	5790	7520	4060	5790	5873.15	0.00	0	-20	5870	5830	5770	5730	5670	5850	5750	22	1730	500	3580	10	1	4484846	261	-1.05	0.54	12	0.14	-5569.00	10825.00	11470	20230210	-49.17	5200	20240108	12.12	6650	-12.33	20240123	5200	12.12	20240108	10110	-42.33	20230214	5200	12.12	20240108	0.18	N	025620	500	22 억		0	N	N	1	N	00	N
92	20240214	140321	57	100.00	KOSPI		화학	N	N	N	N		N	5870	80	2	1.38	28484150	4844	73.34	5820	6000	5790	7520	4060	5790	5880.30	0.00	0	-37	5870	5830	5770	5730	5670	5850	5750	22	1730	500	3580	10	1	4484846	263	-1.05	0.54	12	0.11	-5569.00	10825.00	11470	20230210	-48.82	5200	20240108	12.88	6650	-11.73	20240123	5200	12.88	20240108	10110	-41.94	20230214	5200	12.88	20240108	0.18	N	025620	500	22 억		0	N	N	1	N	00	N
93	20240214	130323	57	100.00	KOSPI		화학	N	N	N	N		N	5870	80	2	1.38	25526010	4340	65.71	5820	6000	5790	7520	4060	5790	5881.57	0.00	0	-90	5870	5830	5770	5730	5670	5850	5750	22	1730	500	3580	10	1	4484846	263	-1.05	0.54	12	0.10	-5569.00	10825.00	11470	20230210	-48.82	5200	20240108	12.88	6650	-11.73	20240123	5200	12.88	20240108	10110	-41.94	20230214	5200	12.88	20240108	0.18	N	025620	500	22 억		0	N	N	1	N	00	N
94	20240214	120321	57	100.00	KOSPI		화학	N	N	N	N		N	5910	120	2	2.07	18261280	3124	47.30	5820	5910	5790	7520	4060	5790	5845.48	0.00	0	-84	5870	5830	5770	5730	5670	5850	5750	22	1730	500	3580	10	1	4484846	265	-1.06	0.55	12	0.07	-5569.00	10825.00	11470	20230210	-48.47	5200	20240108	13.65	6650	-11.13	20240123	5200	13.65	20240108	10110	-41.54	20230214	5200	13.65	20240108	0.18	N	025620	500	22 억		0	N	N	1	N	00	N
95	20240214	110324	57	100.00	KOSPI		화학	N	N	N	N		N	5860	70	2	1.21	13893030	2383	36.08	5820	5900	5790	7520	4060	5790	5830.06	0.00	0	-85	5870	5830	5770	5730	5670	5850	5750	22	1730	500	3580	10	1	4484846	263	-1.05	0.54	12	0.05	-5569.00	10825.00	11470	20230210	-48.91	5200	20240108	12.69	6650	-11.88	20240123	5200	12.69	20240108	10110	-42.04	20230214	5200	12.69	20240108	0.18	N	025620	500	22 억		0	N	N	1	N	00	N
96	20240214	090318	57	100.00	KOSPI		화학	N	N	N	N		N	5790	0	3	0.00	1184580	204	3.09	5820	5820	5790	7520	4060	5790	5806.76	0.00	0	-93	5870	5830	5770	5730	5670	5850	5750	22	1730	500	3580	10	1	4484846	260	-1.04	0.53	12	0.00	-5569.00	10825.00	11470	20230210	-49.52	5200	20240108	11.35	6650	-12.93	20240123	5200	11.35	20240108	10110	-42.73	20230214	5200	11.35	20240108	0.18	N	025620	500	22 억		0	N	N	1	N	00	N
97	20240213	160318	57	100.00	KOSPI		화학	N	N	N	N		N	5790	50	2	0.87	37838080	6588	32.35	5740	5810	5710	7460	4020	5740	5743.49	0.00	0	476	6513	6126	5893	5506	5273	6320	5700	22	1720	500	3550	10	1	4484846	260	-1.04	0.53	12	0.15	-5569.00	10825.00	11470	20230210	-49.52	5200	20240108	11.35	6650	-12.93	20240123	5200	11.35	20240108	10750	-46.14	20230213	5200	11.35	20240108	0.18	N	025620	500	22 억		0	N	N	1	N	00	N
98	20240213	150316	57	100.00	KOSPI		화학	N	N	N	N		N	5790	50	2	0.87	37235950	6484	31.84	5740	5810	5710	7460	4020	5740	5742.74	0.00	0	433	6513	6126	5893	5506	5273	6320	5700	22	1720	500	3550	10	1	4484846	260	-1.04	0.53	12	0.14	-5569.00	10825.00	11470	20230210	-49.52	5200	20240108	11.35	6650	-12.93	20240123	5200	11.35	20240108	10750	-46.14	20230213	5200	11.35	20240108	0.18	N	025620	500	22 억		0	N	N	0	N	00	N
99	20240213	140323	57	100.00	KOSPI		화학	N	N	N	N		N	5760	20	2	0.35	34847460	6071	29.81	5740	5810	5710	7460	4020	5740	5739.99	0.00	0	471	6513	6126	5893	5506	5273	6320	5700	22	1720	500	3550	10	1	4484846	258	-1.03	0.53	12	0.14	-5569.00	10825.00	11470	20230210	-49.78	5200	20240108	10.77	6650	-13.38	20240123	5200	10.77	20240108	10750	-46.42	20230213	5200	10.77	20240108	0.18	N	025620	500	22 억		0	N	N	0	N	00	N
100	20240213	130320	57	100.00	KOSPI		화학	N	N	N	N		N	5780	40	2	0.70	33662600	5866	28.80	5740	5810	5710	7460	4020	5740	5738.60	0.00	0	480	6513	6126	5893	5506	5273	6320	5700	22	1720	500	3550	10	1	4484846	259	-1.04	0.53	12	0.13	-5569.00	10825.00	11470	20230210	-49.61	5200	20240108	11.15	6650	-13.08	20240123	5200	11.15	20240108	10750	-46.23	20230213	5200	11.15	20240108	0.18	N	025620	500	22 억		0	N	N	0	N	00	N
101	20240213	120322	57	100.00	KOSPI		화학	N	N	N	N		N	5740	0	3	0.00	30223000	5268	25.87	5740	5810	5710	7460	4020	5740	5737.09	0.00	0	495	6513	6126	5893	5506	5273	6320	5700	22	1720	500	3550	10	1	4484846	257	-1.03	0.53	12	0.12	-5569.00	10825.00	11470	20230210	-49.96	5200	20240108	10.38	6650	-13.68	20240123	5200	10.38	20240108	10750	-46.60	20230213	5200	10.38	20240108	0.18	N	025620	500	22 억		0	N	N	0	N	00	N
102	20240213	110322	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-20	5	-0.35	27031470	4711	23.13	5740	5810	5710	7460	4020	5740	5737.95	0.00	0	499	6513	6126	5893	5506	5273	6320	5700	22	1720	500	3550	10	1	4484846	257	-1.03	0.53	12	0.11	-5569.00	10825.00	11470	20230210	-50.13	5200	20240108	10.00	6650	-13.98	20240123	5200	10.00	20240108	10750	-46.79	20230213	5200	10.00	20240108	0.18	N	025620	500	22 억		0	N	N	0	N	00	N
103	20240213	100256	57	100.00	KOSPI		화학	N	N	N	N		N	5730	-10	5	-0.17	19677020	3425	16.82	5740	5810	5710	7460	4020	5740	5745.12	0.00	0	432	6513	6126	5893	5506	5273	6320	5700	22	1720	500	3550	10	1	4484846	257	-1.03	0.53	12	0.08	-5569.00	10825.00	11470	20230210	-50.04	5200	20240108	10.19	6650	-13.83	20240123	5200	10.19	20240108	10750	-46.70	20230213	5200	10.19	20240108	0.18	N	025620	500	22 억		0	N	N	0	N	00	N