KissMeData/014820/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	160308	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	34550	-550	5	-1.57	1062691550	30532	141.21	35150	35150	34500	45600	24600	35100	34807.20	14.07	0	4301	36266	35682	35316	34732	34366	35500	34550	1450	10500	5000	25270	50	1	28991282	10016	14.03	1.39	12	0.11	2463.00	24886.00	59200	20230417	-41.64	27600	20231101	25.18	39200	-11.86	20240221	30050	14.98	20240201	59200	-41.64	20230417	27600	25.18	20231101	0.85	N	014820	5000	1449 억		4078691	N	N	82	N	00	N
3	20240229	150307	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	34700	-400	5	-1.14	926633750	26598	123.02	35150	35150	34500	45600	24600	35100	34838.47	14.07	0	5454	36266	35682	35316	34732	34366	35500	34550	1450	10500	5000	25270	50	1	28991282	10060	14.09	1.39	12	0.09	2463.00	24886.00	59200	20230417	-41.39	27600	20231101	25.72	39200	-11.48	20240221	30050	15.47	20240201	59200	-41.39	20230417	27600	25.72	20231101	0.85	N	014820	5000	1449 억		4078691	N	N	194	N	00	N
4	20240229	140308	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	34850	-250	5	-0.71	794192800	22797	105.44	35150	35150	34500	45600	24600	35100	34837.60	14.07	0	5887	36266	35682	35316	34732	34366	35500	34550	1450	10500	5000	25270	50	1	28991282	10103	14.15	1.40	12	0.08	2463.00	24886.00	59200	20230417	-41.13	27600	20231101	26.27	39200	-11.10	20240221	30050	15.97	20240201	59200	-41.13	20230417	27600	26.27	20231101	0.85	N	014820	5000	1449 억		4078691	N	N	194	N	00	N
5	20240229	130308	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	34800	-300	5	-0.85	755641550	21690	100.32	35150	35150	34500	45600	24600	35100	34838.25	14.07	0	6353	36266	35682	35316	34732	34366	35500	34550	1450	10500	5000	25270	50	1	28991282	10089	14.13	1.40	12	0.07	2463.00	24886.00	59200	20230417	-41.22	27600	20231101	26.09	39200	-11.22	20240221	30050	15.81	20240201	59200	-41.22	20230417	27600	26.09	20231101	0.85	N	014820	5000	1449 억		4078691	N	N	194	N	00	N
6	20240229	120309	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	34900	-200	5	-0.57	683802650	19636	90.82	35150	35150	34500	45600	24600	35100	34823.93	14.07	0	6412	36266	35682	35316	34732	34366	35500	34550	1450	10500	5000	25270	50	1	28991282	10118	14.17	1.40	12	0.07	2463.00	24886.00	59200	20230417	-41.05	27600	20231101	26.45	39200	-10.97	20240221	30050	16.14	20240201	59200	-41.05	20230417	27600	26.45	20231101	0.85	N	014820	5000	1449 억		4078691	N	N	194	N	00	N
7	20240229	110309	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	34800	-300	5	-0.85	535052900	15370	71.09	35150	35150	34500	45600	24600	35100	34811.51	14.07	0	5304	36266	35682	35316	34732	34366	35500	34550	1450	10500	5000	25270	50	1	28991282	10089	14.13	1.40	12	0.05	2463.00	24886.00	59200	20230417	-41.22	27600	20231101	26.09	39200	-11.22	20240221	30050	15.81	20240201	59200	-41.22	20230417	27600	26.09	20231101	0.85	N	014820	5000	1449 억		4078691	N	N	194	N	00	N
8	20240229	100309	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	34750	-350	5	-1.00	458510600	13173	60.93	35150	35150	34500	45600	24600	35100	34806.85	14.07	0	4035	36266	35682	35316	34732	34366	35500	34550	1450	10500	5000	25270	50	1	28991282	10074	14.11	1.40	12	0.05	2463.00	24886.00	59200	20230417	-41.30	27600	20231101	25.91	39200	-11.35	20240221	30050	15.64	20240201	59200	-41.30	20230417	27600	25.91	20231101	0.85	N	014820	5000	1449 억		4078691	N	N	194	N	00	N
9	20240229	090308	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	34850	-250	5	-0.71	28400200	812	3.76	35150	35150	34800	45600	24600	35100	34975.62	14.07	0	-39	36266	35682	35316	34732	34366	35500	34550	1450	10500	5000	25270	50	1	28991282	10103	14.15	1.40	12	0.00	2463.00	24886.00	59200	20230417	-41.13	27600	20231101	26.27	39200	-11.10	20240221	30050	15.97	20240201	59200	-41.13	20230417	27600	26.27	20231101	0.85	N	014820	5000	1449 억		4078691	N	N	194	N	00	N
10	20240228	160251	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35100	-250	5	-0.71	761319500	21585	71.62	35400	35900	34950	45950	24750	35350	35270.77	14.08	0	2043	36650	36000	35600	34950	34550	35800	34750	1450	10600	5000	25450	50	1	28991282	10176	14.25	1.41	12	0.07	2463.00	24886.00	59200	20230417	-40.71	27600	20231101	27.17	39200	-10.46	20240221	30050	16.81	20240201	59200	-40.71	20230417	27600	27.17	20231101	0.86	N	014820	5000	1449 억		4080577	N	N	194	N	00	N
11	20240228	150254	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35050	-300	5	-0.85	676494050	19170	63.61	35400	35900	34950	45950	24750	35350	35289.20	14.08	0	1505	36650	36000	35600	34950	34550	35800	34750	1450	10600	5000	25450	50	1	28991282	10161	14.23	1.41	12	0.07	2463.00	24886.00	59200	20230417	-40.79	27600	20231101	26.99	39200	-10.59	20240221	30050	16.64	20240201	59200	-40.79	20230417	27600	26.99	20231101	0.86	N	014820	5000	1449 억		4080577	N	N	31	N	00	N
12	20240228	140308	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35250	-100	5	-0.28	558043900	15799	52.42	35400	35900	34950	45950	24750	35350	35321.47	14.08	0	2776	36650	36000	35600	34950	34550	35800	34750	1450	10600	5000	25450	50	1	28991282	10219	14.31	1.42	12	0.05	2463.00	24886.00	59200	20230417	-40.46	27600	20231101	27.72	39200	-10.08	20240221	30050	17.30	20240201	59200	-40.46	20230417	27600	27.72	20231101	0.86	N	014820	5000	1449 억		4080577	N	N	31	N	00	N
13	20240228	130308	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35300	-50	5	-0.14	499574150	14139	46.91	35400	35900	34950	45950	24750	35350	35333.06	14.08	0	2300	36650	36000	35600	34950	34550	35800	34750	1450	10600	5000	25450	50	1	28991282	10234	14.33	1.42	12	0.05	2463.00	24886.00	59200	20230417	-40.37	27600	20231101	27.90	39200	-9.95	20240221	30050	17.47	20240201	59200	-40.37	20230417	27600	27.90	20231101	0.86	N	014820	5000	1449 억		4080577	N	N	31	N	00	N
14	20240228	120310	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35250	-100	5	-0.28	448445100	12689	42.10	35400	35900	34950	45950	24750	35350	35341.25	14.08	0	1744	36650	36000	35600	34950	34550	35800	34750	1450	10600	5000	25450	50	1	28991282	10219	14.31	1.42	12	0.04	2463.00	24886.00	59200	20230417	-40.46	27600	20231101	27.72	39200	-10.08	20240221	30050	17.30	20240201	59200	-40.46	20230417	27600	27.72	20231101	0.86	N	014820	5000	1449 억		4080577	N	N	31	N	00	N
15	20240228	110256	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35250	-100	5	-0.28	400010550	11312	37.53	35400	35900	34950	45950	24750	35350	35361.61	14.08	0	1937	36650	36000	35600	34950	34550	35800	34750	1450	10600	5000	25450	50	1	28991282	10219	14.31	1.42	12	0.04	2463.00	24886.00	59200	20230417	-40.46	27600	20231101	27.72	39200	-10.08	20240221	30050	17.30	20240201	59200	-40.46	20230417	27600	27.72	20231101	0.86	N	014820	5000	1449 억		4080577	N	N	31	N	00	N
16	20240228	100307	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35400	50	2	0.14	303391200	8574	28.45	35400	35900	34950	45950	24750	35350	35385.02	14.08	0	1273	36650	36000	35600	34950	34550	35800	34750	1450	10600	5000	25450	50	1	28991282	10263	14.37	1.42	12	0.03	2463.00	24886.00	59200	20230417	-40.20	27600	20231101	28.26	39200	-9.69	20240221	30050	17.80	20240201	59200	-40.20	20230417	27600	28.26	20231101	0.86	N	014820	5000	1449 억		4080577	N	N	31	N	00	N
17	20240228	090308	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35700	350	2	0.99	22450350	632	2.10	35400	35900	35350	45950	24750	35350	35522.71	14.08	0	50	36650	36000	35600	34950	34550	35800	34750	1450	10600	5000	25450	50	1	28991282	10350	14.49	1.43	12	0.00	2463.00	24886.00	59200	20230417	-39.70	27600	20231101	29.35	39200	-8.93	20240221	30050	18.80	20240201	59200	-39.70	20230417	27600	29.35	20231101	0.86	N	014820	5000	1449 억		4080577	N	N	31	N	00	N
18	20240227	160309	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35350	-750	5	-2.08	1071594000	30104	41.96	35600	36250	35200	46900	25300	36100	35596.98	14.06	0	7256	37566	36832	36066	35332	34566	36450	34950	1450	10800	5000	25990	50	1	28991282	10248	14.35	1.42	12	0.10	2463.00	24886.00	59200	20230417	-40.29	27600	20231101	28.08	39200	-9.82	20240221	30050	17.64	20240201	59200	-40.29	20230417	27600	28.08	20231101	0.86	N	014820	5000	1449 억		4074823	N	N	31	N	00	N
19	20240227	150308	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35500	-600	5	-1.66	1017024450	28562	39.81	35600	36250	35200	46900	25300	36100	35607.55	14.06	0	6792	37566	36832	36066	35332	34566	36450	34950	1450	10800	5000	25990	50	1	28991282	10292	14.41	1.43	12	0.10	2463.00	24886.00	59200	20230417	-40.03	27600	20231101	28.62	39200	-9.44	20240221	30050	18.14	20240201	59200	-40.03	20230417	27600	28.62	20231101	0.86	N	014820	5000	1449 억		4074823	N	N	59	N	00	N
20	20240227	140309	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35450	-650	5	-1.80	899934600	25260	35.21	35600	36250	35200	46900	25300	36100	35626.81	14.06	0	6493	37566	36832	36066	35332	34566	36450	34950	1450	10800	5000	25990	50	1	28991282	10277	14.39	1.42	12	0.09	2463.00	24886.00	59200	20230417	-40.12	27600	20231101	28.44	39200	-9.57	20240221	30050	17.97	20240201	59200	-40.12	20230417	27600	28.44	20231101	0.86	N	014820	5000	1449 억		4074823	N	N	59	N	00	N
21	20240227	130249	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35650	-450	5	-1.25	579387500	16180	22.55	35600	36250	35500	46900	25300	36100	35808.81	14.06	0	1234	37566	36832	36066	35332	34566	36450	34950	1450	10800	5000	25990	50	1	28991282	10335	14.47	1.43	12	0.06	2463.00	24886.00	59200	20230417	-39.78	27600	20231101	29.17	39200	-9.06	20240221	30050	18.64	20240201	59200	-39.78	20230417	27600	29.17	20231101	0.86	N	014820	5000	1449 억		4074823	N	N	59	N	00	N
22	20240227	120309	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35600	-500	5	-1.39	512080900	14291	19.92	35600	36250	35500	46900	25300	36100	35832.35	14.06	0	1015	37566	36832	36066	35332	34566	36450	34950	1450	10800	5000	25990	50	1	28991282	10321	14.45	1.43	12	0.05	2463.00	24886.00	59200	20230417	-39.86	27600	20231101	28.99	39200	-9.18	20240221	30050	18.47	20240201	59200	-39.86	20230417	27600	28.99	20231101	0.86	N	014820	5000	1449 억		4074823	N	N	59	N	00	N
23	20240227	110308	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35700	-400	5	-1.11	451923450	12604	17.57	35600	36250	35500	46900	25300	36100	35855.50	14.06	0	885	37566	36832	36066	35332	34566	36450	34950	1450	10800	5000	25990	50	1	28991282	10350	14.49	1.43	12	0.04	2463.00	24886.00	59200	20230417	-39.70	27600	20231101	29.35	39200	-8.93	20240221	30050	18.80	20240201	59200	-39.70	20230417	27600	29.35	20231101	0.86	N	014820	5000	1449 억		4074823	N	N	59	N	00	N
24	20240227	100308	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	36200	100	2	0.28	309169950	8626	12.02	35600	36250	35500	46900	25300	36100	35841.55	14.06	0	1841	37566	36832	36066	35332	34566	36450	34950	1450	10800	5000	25990	50	1	28991282	10495	14.70	1.45	12	0.03	2463.00	24886.00	59200	20230417	-38.85	27600	20231101	31.16	39200	-7.65	20240221	30050	20.47	20240201	59200	-38.85	20230417	27600	31.16	20231101	0.86	N	014820	5000	1449 억		4074823	N	N	59	N	00	N
25	20240227	090307	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35900	-200	5	-0.55	14326300	401	0.56	35600	35900	35600	46900	25300	36100	35723.62	14.06	0	119	37566	36832	36066	35332	34566	36450	34950	1450	10800	5000	25990	50	1	28991282	10408	14.58	1.44	12	0.00	2463.00	24886.00	59200	20230417	-39.36	27600	20231101	30.07	39200	-8.42	20240221	30050	19.47	20240201	59200	-39.36	20230417	27600	30.07	20231101	0.86	N	014820	5000	1449 억		4074823	N	N	59	N	00	N
26	20240226	160307	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	36100	-1050	5	-2.83	2481678500	69135	159.55	36600	36800	35300	48250	26050	37150	35895.74	13.99	0	20246	37650	37400	37000	36750	36350	37475	36825	1450	11100	5000	26740	50	1	28991282	10466	14.66	1.45	12	0.24	2463.00	24886.00	59200	20230417	-39.02	27600	20231101	30.80	39200	-7.91	20240221	30050	20.13	20240201	59200	-39.02	20230417	27600	30.80	20231101	0.87	N	014820	5000	1449 억		4055178	N	N	59	N	00	N
27	20240226	150307	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35900	-1250	5	-3.36	2384641600	66439	153.33	36600	36800	35300	48250	26050	37150	35892.20	13.99	0	19540	37650	37400	37000	36750	36350	37475	36825	1450	11100	5000	26740	50	1	28991282	10408	14.58	1.44	12	0.23	2463.00	24886.00	59200	20230417	-39.36	27600	20231101	30.07	39200	-8.42	20240221	30050	19.47	20240201	59200	-39.36	20230417	27600	30.07	20231101	0.87	N	014820	5000	1449 억		4055178	N	N	2	N	00	N
28	20240226	140307	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	36050	-1100	5	-2.96	2213064500	61669	142.32	36600	36800	35300	48250	26050	37150	35886.17	13.99	0	17059	37650	37400	37000	36750	36350	37475	36825	1450	11100	5000	26740	50	1	28991282	10451	14.64	1.45	12	0.21	2463.00	24886.00	59200	20230417	-39.10	27600	20231101	30.62	39200	-8.04	20240221	30050	19.97	20240201	59200	-39.10	20230417	27600	30.62	20231101	0.87	N	014820	5000	1449 억		4055178	N	N	2	N	00	N
29	20240226	130306	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	36100	-1050	5	-2.83	2112836550	58886	135.90	36600	36800	35300	48250	26050	37150	35880.12	13.99	0	17037	37650	37400	37000	36750	36350	37475	36825	1450	11100	5000	26740	50	1	28991282	10466	14.66	1.45	12	0.20	2463.00	24886.00	59200	20230417	-39.02	27600	20231101	30.80	39200	-7.91	20240221	30050	20.13	20240201	59200	-39.02	20230417	27600	30.80	20231101	0.87	N	014820	5000	1449 억		4055178	N	N	2	N	00	N
30	20240226	120305	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35900	-1250	5	-3.36	2018027300	56250	129.81	36600	36800	35300	48250	26050	37150	35876.04	13.99	0	15408	37650	37400	37000	36750	36350	37475	36825	1450	11100	5000	26740	50	1	28991282	10408	14.58	1.44	12	0.19	2463.00	24886.00	59200	20230417	-39.36	27600	20231101	30.07	39200	-8.42	20240221	30050	19.47	20240201	59200	-39.36	20230417	27600	30.07	20231101	0.87	N	014820	5000	1449 억		4055178	N	N	2	N	00	N
31	20240226	110305	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	36200	-950	5	-2.56	1665819750	46478	107.26	36600	36800	35300	48250	26050	37150	35841.04	13.99	0	9828	37650	37400	37000	36750	36350	37475	36825	1450	11100	5000	26740	50	1	28991282	10495	14.70	1.45	12	0.16	2463.00	24886.00	59200	20230417	-38.85	27600	20231101	31.16	39200	-7.65	20240221	30050	20.47	20240201	59200	-38.85	20230417	27600	31.16	20231101	0.87	N	014820	5000	1449 억		4055178	N	N	2	N	00	N
32	20240226	100302	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	35800	-1350	5	-3.63	1207325400	33704	77.78	36600	36800	35300	48250	26050	37150	35821.43	13.99	0	5509	37650	37400	37000	36750	36350	37475	36825	1450	11100	5000	26740	50	1	28991282	10379	14.54	1.44	12	0.12	2463.00	24886.00	59200	20230417	-39.53	27600	20231101	29.71	39200	-8.67	20240221	30050	19.13	20240201	59200	-39.53	20230417	27600	29.71	20231101	0.87	N	014820	5000	1449 억		4055178	N	N	2	N	00	N
33	20240226	090301	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	36750	-400	5	-1.08	164097600	4491	10.36	36600	36800	36500	48250	26050	37150	36539.21	13.99	0	1173	37650	37400	37000	36750	36350	37475	36825	1450	11100	5000	26740	50	1	28991282	10654	14.92	1.48	12	0.02	2463.00	24886.00	59200	20230417	-37.92	27600	20231101	33.15	39200	-6.25	20240221	30050	22.30	20240201	59200	-37.92	20230417	27600	33.15	20231101	0.87	N	014820	5000	1449 억		4055178	N	N	2	N	00	N
34	20240223	160304	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37150	0	3	0.00	1593079450	43190	55.00	37150	37250	36600	48250	26050	37150	36884.75	13.98	0	5910	39316	38232	37616	36532	35916	37925	36225	1450	11100	5000	26740	50	1	28991282	10770	15.08	1.49	12	0.15	2463.00	24886.00	59200	20230417	-37.25	27600	20231101	34.60	39200	-5.23	20240221	30050	23.63	20240201	59200	-37.25	20230417	27600	34.60	20231101	0.90	N	014820	5000	1449 억		4052659	N	N	2	N	00	N
35	20240223	150304	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	36850	-300	5	-0.81	1504507300	40800	51.95	37150	37250	36600	48250	26050	37150	36874.64	13.98	0	5336	39316	38232	37616	36532	35916	37925	36225	1450	11100	5000	26740	50	1	28991282	10683	14.96	1.48	12	0.14	2463.00	24886.00	59200	20230417	-37.75	27600	20231101	33.51	39200	-5.99	20240221	30050	22.63	20240201	59200	-37.75	20230417	27600	33.51	20231101	0.90	N	014820	5000	1449 억		4052659	N	N	9	N	00	N
36	20240223	140302	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	36700	-450	5	-1.21	1318314150	35746	45.52	37150	37250	36600	48250	26050	37150	36879.44	13.98	0	5753	39316	38232	37616	36532	35916	37925	36225	1450	11100	5000	26740	50	1	28991282	10640	14.90	1.47	12	0.12	2463.00	24886.00	59200	20230417	-38.01	27600	20231101	32.97	39200	-6.38	20240221	30050	22.13	20240201	59200	-38.01	20230417	27600	32.97	20231101	0.90	N	014820	5000	1449 억		4052659	N	N	9	N	00	N
37	20240223	130302	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	36800	-350	5	-0.94	1185566050	32143	40.93	37150	37250	36600	48250	26050	37150	36883.45	13.98	0	3520	39316	38232	37616	36532	35916	37925	36225	1450	11100	5000	26740	50	1	28991282	10669	14.94	1.48	12	0.11	2463.00	24886.00	59200	20230417	-37.84	27600	20231101	33.33	39200	-6.12	20240221	30050	22.46	20240201	59200	-37.84	20230417	27600	33.33	20231101	0.90	N	014820	5000	1449 억		4052659	N	N	9	N	00	N
38	20240223	120303	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	36900	-250	5	-0.67	1008328350	27321	34.79	37150	37250	36600	48250	26050	37150	36906.00	13.98	0	3200	39316	38232	37616	36532	35916	37925	36225	1450	11100	5000	26740	50	1	28991282	10698	14.98	1.48	12	0.09	2463.00	24886.00	59200	20230417	-37.67	27600	20231101	33.70	39200	-5.87	20240221	30050	22.80	20240201	59200	-37.67	20230417	27600	33.70	20231101	0.90	N	014820	5000	1449 억		4052659	N	N	9	N	00	N
39	20240223	110302	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	36850	-300	5	-0.81	916737650	24833	31.62	37150	37250	36600	48250	26050	37150	36915.35	13.98	0	2485	39316	38232	37616	36532	35916	37925	36225	1450	11100	5000	26740	50	1	28991282	10683	14.96	1.48	12	0.09	2463.00	24886.00	59200	20230417	-37.75	27600	20231101	33.51	39200	-5.99	20240221	30050	22.63	20240201	59200	-37.75	20230417	27600	33.51	20231101	0.90	N	014820	5000	1449 억		4052659	N	N	9	N	00	N
40	20240223	100301	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	36700	-450	5	-1.21	662083500	17926	22.83	37150	37250	36700	48250	26050	37150	36933.29	13.98	0	166	39316	38232	37616	36532	35916	37925	36225	1450	11100	5000	26740	50	1	28991282	10640	14.90	1.47	12	0.06	2463.00	24886.00	59200	20230417	-38.01	27600	20231101	32.97	39200	-6.38	20240221	30050	22.13	20240201	59200	-38.01	20230417	27600	32.97	20231101	0.90	N	014820	5000	1449 억		4052659	N	N	9	N	00	N
41	20240223	090302	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	36850	-300	5	-0.81	122892200	3331	4.24	37150	37150	36750	48250	26050	37150	36887.17	13.98	0	82	39316	38232	37616	36532	35916	37925	36225	1450	11100	5000	26740	50	1	28991282	10683	14.96	1.48	12	0.01	2463.00	24886.00	59200	20230417	-37.75	27600	20231101	33.51	39200	-5.99	20240221	30050	22.63	20240201	59200	-37.75	20230417	27600	33.51	20231101	0.90	N	014820	5000	1449 억		4052659	N	N	9	N	00	N
42	20240222	160255	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37150	-1250	5	-3.26	2930937050	78133	64.73	38650	38700	37000	49900	26900	38400	37512.37	13.99	0	-114	40200	39300	38300	37400	36400	39750	37850	1450	11500	5000	27640	50	1	28991282	10770	15.08	1.49	12	0.27	2463.00	24886.00	59200	20230417	-37.25	27600	20231101	34.60	39200	-5.23	20240221	30050	23.63	20240201	59200	-37.25	20230417	27600	34.60	20231101	0.86	N	014820	5000	1449 억		4054518	N	N	9	N	00	N
43	20240222	150301	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37200	-1200	5	-3.12	2740391050	72993	60.47	38650	38700	37000	49900	26900	38400	37543.20	13.99	0	-67	40200	39300	38300	37400	36400	39750	37850	1450	11500	5000	27640	50	1	28991282	10785	15.10	1.49	12	0.25	2463.00	24886.00	59200	20230417	-37.16	27600	20231101	34.78	39200	-5.10	20240221	30050	23.79	20240201	59200	-37.16	20230417	27600	34.78	20231101	0.86	N	014820	5000	1449 억		4054518	N	N	1	N	00	N
44	20240222	140302	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37200	-1200	5	-3.12	2529834000	67338	55.79	38650	38700	37000	49900	26900	38400	37569.19	13.99	0	1162	40200	39300	38300	37400	36400	39750	37850	1450	11500	5000	27640	50	1	28991282	10785	15.10	1.49	12	0.23	2463.00	24886.00	59200	20230417	-37.16	27600	20231101	34.78	39200	-5.10	20240221	30050	23.79	20240201	59200	-37.16	20230417	27600	34.78	20231101	0.86	N	014820	5000	1449 억		4054518	N	N	1	N	00	N
45	20240222	130255	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37250	-1150	5	-2.99	2303805100	61266	50.76	38650	38700	37000	49900	26900	38400	37603.32	13.99	0	981	40200	39300	38300	37400	36400	39750	37850	1450	11500	5000	27640	50	1	28991282	10799	15.12	1.50	12	0.21	2463.00	24886.00	59200	20230417	-37.08	27600	20231101	34.96	39200	-4.97	20240221	30050	23.96	20240201	59200	-37.08	20230417	27600	34.96	20231101	0.86	N	014820	5000	1449 억		4054518	N	N	1	N	00	N
46	20240222	120300	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37250	-1150	5	-2.99	1890835000	50162	41.56	38650	38700	37100	49900	26900	38400	37694.57	13.99	0	2325	40200	39300	38300	37400	36400	39750	37850	1450	11500	5000	27640	50	1	28991282	10799	15.12	1.50	12	0.17	2463.00	24886.00	59200	20230417	-37.08	27600	20231101	34.96	39200	-4.97	20240221	30050	23.96	20240201	59200	-37.08	20230417	27600	34.96	20231101	0.86	N	014820	5000	1449 억		4054518	N	N	1	N	00	N
47	20240222	110300	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37750	-650	5	-1.69	1592745650	42198	34.96	38650	38700	37100	49900	26900	38400	37744.58	13.99	0	4914	40200	39300	38300	37400	36400	39750	37850	1450	11500	5000	27640	50	1	28991282	10944	15.33	1.52	12	0.15	2463.00	24886.00	59200	20230417	-36.23	27600	20231101	36.78	39200	-3.70	20240221	30050	25.62	20240201	59200	-36.23	20230417	27600	36.78	20231101	0.86	N	014820	5000	1449 억		4054518	N	N	1	N	00	N
48	20240222	100258	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37950	-450	5	-1.17	727947500	19127	15.85	38650	38700	37650	49900	26900	38400	38058.63	13.99	0	2703	40200	39300	38300	37400	36400	39750	37850	1450	11500	5000	27640	50	1	28991282	11002	15.41	1.52	12	0.07	2463.00	24886.00	59200	20230417	-35.90	27600	20231101	37.50	39200	-3.19	20240221	30050	26.29	20240201	59200	-35.90	20230417	27600	37.50	20231101	0.86	N	014820	5000	1449 억		4054518	N	N	1	N	00	N
49	20240222	090301	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	38450	50	2	0.13	60744600	1578	1.31	38650	38700	38250	49900	26900	38400	38494.68	13.99	0	-439	40200	39300	38300	37400	36400	39750	37850	1450	11500	5000	27640	50	1	28991282	11147	15.61	1.55	12	0.01	2463.00	24886.00	59200	20230417	-35.05	27600	20231101	39.31	39200	-1.91	20240221	30050	27.95	20240201	59200	-35.05	20230417	27600	39.31	20231101	0.86	N	014820	5000	1449 억		4054518	N	N	1	N	00	N
50	20240221	160258	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	38400	300	2	0.79	4610784850	119970	99.10	38000	39200	37300	49500	26700	38100	38432.82	13.94	0	21050	39300	38700	38000	37400	36700	38750	37450	1450	11400	5000	27430	50	1	28991282	11133	15.59	1.54	12	0.41	2463.00	24886.00	59200	20230417	-35.14	27600	20231101	39.13	39200	-2.04	20240221	30050	27.79	20240201	59200	-35.14	20230417	27600	39.13	20231101	0.77	N	014820	5000	1449 억		4041995	N	N	1	N	00	N
51	20240221	150256	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	38350	250	2	0.66	4443872900	115626	95.51	38000	39200	37300	49500	26700	38100	38433.16	13.94	0	20937	39300	38700	38000	37400	36700	38750	37450	1450	11400	5000	27430	50	1	28991282	11118	15.57	1.54	12	0.40	2463.00	24886.00	59200	20230417	-35.22	27600	20231101	38.95	39200	-2.17	20240221	30050	27.62	20240201	59200	-35.22	20230417	27600	38.95	20231101	0.77	N	014820	5000	1449 억		4041995	N	N	6	N	00	N
52	20240221	140257	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	38700	600	2	1.57	3863425050	100540	83.05	38000	39200	37300	49500	26700	38100	38426.75	13.94	0	17675	39300	38700	38000	37400	36700	38750	37450	1450	11400	5000	27430	50	1	28991282	11220	15.71	1.56	12	0.35	2463.00	24886.00	59200	20230417	-34.63	27600	20231101	40.22	39200	-1.28	20240221	30050	28.79	20240201	59200	-34.63	20230417	27600	40.22	20231101	0.77	N	014820	5000	1449 억		4041995	N	N	6	N	00	N
53	20240221	130257	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	38350	250	2	0.66	1986982750	52191	43.11	38000	38450	37300	49500	26700	38100	38071.37	13.94	0	1055	39300	38700	38000	37400	36700	38750	37450	1450	11400	5000	27430	50	1	28991282	11118	15.57	1.54	12	0.18	2463.00	24886.00	59200	20230417	-35.22	27600	20231101	38.95	38600	-0.65	20240220	30050	27.62	20240201	59200	-35.22	20230417	27600	38.95	20231101	0.77	N	014820	5000	1449 억		4041995	N	N	6	N	00	N
54	20240221	120258	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	38350	250	2	0.66	1783891400	46895	38.74	38000	38450	37300	49500	26700	38100	38040.12	13.94	0	1371	39300	38700	38000	37400	36700	38750	37450	1450	11400	5000	27430	50	1	28991282	11118	15.57	1.54	12	0.16	2463.00	24886.00	59200	20230417	-35.22	27600	20231101	38.95	38600	-0.65	20240220	30050	27.62	20240201	59200	-35.22	20230417	27600	38.95	20231101	0.77	N	014820	5000	1449 억		4041995	N	N	6	N	00	N
55	20240221	110259	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	38300	200	2	0.52	1415912400	37295	30.81	38000	38350	37300	49500	26700	38100	37965.21	13.94	0	2903	39300	38700	38000	37400	36700	38750	37450	1450	11400	5000	27430	50	1	28991282	11104	15.55	1.54	12	0.13	2463.00	24886.00	59200	20230417	-35.30	27600	20231101	38.77	38600	-0.78	20240220	30050	27.45	20240201	59200	-35.30	20230417	27600	38.77	20231101	0.77	N	014820	5000	1449 억		4041995	N	N	6	N	00	N
56	20240221	100257	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37950	-150	5	-0.39	850568450	22479	18.57	38000	38350	37300	49500	26700	38100	37838.36	13.94	0	1815	39300	38700	38000	37400	36700	38750	37450	1450	11400	5000	27430	50	1	28991282	11002	15.41	1.52	12	0.08	2463.00	24886.00	59200	20230417	-35.90	27600	20231101	37.50	38600	-1.68	20240220	30050	26.29	20240201	59200	-35.90	20230417	27600	37.50	20231101	0.77	N	014820	5000	1449 억		4041995	N	N	6	N	00	N
57	20240221	090257	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37900	-200	5	-0.52	36011250	949	0.78	38000	38100	37750	49500	26700	38100	37946.52	13.94	0	-154	39300	38700	38000	37400	36700	38750	37450	1450	11400	5000	27430	50	1	28991282	10988	15.39	1.52	12	0.00	2463.00	24886.00	59200	20230417	-35.98	27600	20231101	37.32	38600	-1.81	20240220	30050	26.12	20240201	59200	-35.98	20230417	27600	37.32	20231101	0.77	N	014820	5000	1449 억		4041995	N	N	6	N	00	N
58	20240220	160254	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	38100	500	2	1.33	4567771250	120756	62.98	38100	38600	37300	48850	26350	37600	37826.22	13.95	0	-3701	39833	38716	36633	35516	33433	39275	36075	1450	11250	5000	27070	50	1	28991282	11046	15.47	1.53	12	0.42	2463.00	24886.00	59200	20230417	-35.64	27600	20231101	38.04	38600	-1.30	20240220	30050	26.79	20240201	59200	-35.64	20230417	27600	38.04	20231101	0.82	N	014820	5000	1449 억		4044569	N	N	6	N	00	N
59	20240220	150256	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37850	250	2	0.66	4266494300	112829	58.84	38100	38600	37300	48850	26350	37600	37813.81	13.95	0	-4427	39833	38716	36633	35516	33433	39275	36075	1450	11250	5000	27070	50	1	28991282	10973	15.37	1.52	12	0.39	2463.00	24886.00	59200	20230417	-36.06	27600	20231101	37.14	38600	-1.94	20240220	30050	25.96	20240201	59200	-36.06	20230417	27600	37.14	20231101	0.82	N	014820	5000	1449 억		4044569	N	N	38	N	00	N
60	20240220	140256	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37850	250	2	0.66	3860543750	102126	53.26	38100	38600	37300	48850	26350	37600	37801.77	13.95	0	-3693	39833	38716	36633	35516	33433	39275	36075	1450	11250	5000	27070	50	1	28991282	10973	15.37	1.52	12	0.35	2463.00	24886.00	59200	20230417	-36.06	27600	20231101	37.14	38600	-1.94	20240220	30050	25.96	20240201	59200	-36.06	20230417	27600	37.14	20231101	0.82	N	014820	5000	1449 억		4044569	N	N	38	N	00	N
61	20240220	130256	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37650	50	2	0.13	3225535650	85324	44.50	38100	38600	37300	48850	26350	37600	37803.38	13.95	0	-5913	39833	38716	36633	35516	33433	39275	36075	1450	11250	5000	27070	50	1	28991282	10915	15.29	1.51	12	0.29	2463.00	24886.00	59200	20230417	-36.40	27600	20231101	36.41	38600	-2.46	20240220	30050	25.29	20240201	59200	-36.40	20230417	27600	36.41	20231101	0.82	N	014820	5000	1449 억		4044569	N	N	38	N	00	N
62	20240220	120255	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37500	-100	5	-0.27	3058217600	80856	42.17	38100	38600	37300	48850	26350	37600	37823.01	13.95	0	-6799	39833	38716	36633	35516	33433	39275	36075	1450	11250	5000	27070	50	1	28991282	10872	15.23	1.51	12	0.28	2463.00	24886.00	59200	20230417	-36.66	27600	20231101	35.87	38600	-2.85	20240220	30050	24.79	20240201	59200	-36.66	20230417	27600	35.87	20231101	0.82	N	014820	5000	1449 억		4044569	N	N	38	N	00	N
63	20240220	110254	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37400	-200	5	-0.53	2598578750	68687	35.82	38100	38600	37300	48850	26350	37600	37832.18	13.95	0	-2038	39833	38716	36633	35516	33433	39275	36075	1450	11250	5000	27070	50	1	28991282	10843	15.18	1.50	12	0.24	2463.00	24886.00	59200	20230417	-36.82	27600	20231101	35.51	38600	-3.11	20240220	30050	24.46	20240201	59200	-36.82	20230417	27600	35.51	20231101	0.82	N	014820	5000	1449 억		4044569	N	N	38	N	00	N
64	20240220	100244	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37600	0	3	0.00	2315163500	61135	31.88	38100	38600	37300	48850	26350	37600	37869.69	13.95	0	-1798	39833	38716	36633	35516	33433	39275	36075	1450	11250	5000	27070	50	1	28991282	10901	15.27	1.51	12	0.21	2463.00	24886.00	59200	20230417	-36.49	27600	20231101	36.23	38600	-2.59	20240220	30050	25.12	20240201	59200	-36.49	20230417	27600	36.23	20231101	0.82	N	014820	5000	1449 억		4044569	N	N	38	N	00	N
65	20240220	090257	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	38400	800	2	2.13	478057700	12569	6.56	38100	38400	37750	48850	26350	37600	38034.66	13.95	0	-3702	39833	38716	36633	35516	33433	39275	36075	1450	11250	5000	27070	50	1	28991282	11133	15.59	1.54	12	0.04	2463.00	24886.00	59200	20230417	-35.14	27600	20231101	39.13	38400	0.00	20240220	30050	27.79	20240201	59200	-35.14	20230417	27600	39.13	20231101	0.82	N	014820	5000	1449 억		4044569	N	N	38	N	00	N
66	20240219	160255	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37600	2900	2	8.36	7001445500	190135	130.08	35150	37750	34550	45100	24300	34700	36823.54	13.94	0	7571	36966	35832	34366	33232	31766	36400	33800	1450	10400	5000	24980	50	1	28991282	10901	15.27	1.51	12	0.66	2463.00	24886.00	59200	20230417	-36.49	27600	20231101	36.23	37750	-0.40	20240219	30050	25.12	20240201	59200	-36.49	20230417	27600	36.23	20231101	0.82	N	014820	5000	1449 억		4042031	N	N	38	N	00	N
67	20240219	150257	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37450	2750	2	7.93	6591532000	179210	122.61	35150	37750	34550	45100	24300	34700	36781.11	13.94	0	7645	36966	35832	34366	33232	31766	36400	33800	1450	10400	5000	24980	50	1	28991282	10857	15.21	1.50	12	0.62	2463.00	24886.00	59200	20230417	-36.74	27600	20231101	35.69	37750	-0.79	20240219	30050	24.63	20240201	59200	-36.74	20230417	27600	35.69	20231101	0.82	N	014820	5000	1449 억		4042031	N	N	17	N	00	N
68	20240219	140257	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37200	2500	2	7.20	5963309200	162402	111.11	35150	37750	34550	45100	24300	34700	36719.49	13.94	0	6253	36966	35832	34366	33232	31766	36400	33800	1450	10400	5000	24980	50	1	28991282	10785	15.10	1.49	12	0.56	2463.00	24886.00	59200	20230417	-37.16	27600	20231101	34.78	37750	-1.46	20240219	30050	23.79	20240201	59200	-37.16	20230417	27600	34.78	20231101	0.82	N	014820	5000	1449 억		4042031	N	N	17	N	00	N
69	20240219	130257	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37200	2500	2	7.20	5708526200	155524	106.40	35150	37750	34550	45100	24300	34700	36705.18	13.94	0	5643	36966	35832	34366	33232	31766	36400	33800	1450	10400	5000	24980	50	1	28991282	10785	15.10	1.49	12	0.54	2463.00	24886.00	59200	20230417	-37.16	27600	20231101	34.78	37750	-1.46	20240219	30050	23.79	20240201	59200	-37.16	20230417	27600	34.78	20231101	0.82	N	014820	5000	1449 억		4042031	N	N	17	N	00	N
70	20240219	120255	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37300	2600	2	7.49	5469619350	149108	102.01	35150	37750	34550	45100	24300	34700	36682.33	13.94	0	4723	36966	35832	34366	33232	31766	36400	33800	1450	10400	5000	24980	50	1	28991282	10814	15.14	1.50	12	0.51	2463.00	24886.00	59200	20230417	-36.99	27600	20231101	35.14	37750	-1.19	20240219	30050	24.13	20240201	59200	-36.99	20230417	27600	35.14	20231101	0.82	N	014820	5000	1449 억		4042031	N	N	17	N	00	N
71	20240219	110255	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	37100	2400	2	6.92	4962727800	135492	92.70	35150	37750	34550	45100	24300	34700	36627.53	13.94	0	709	36966	35832	34366	33232	31766	36400	33800	1450	10400	5000	24980	50	1	28991282	10756	15.06	1.49	12	0.47	2463.00	24886.00	59200	20230417	-37.33	27600	20231101	34.42	37750	-1.72	20240219	30050	23.46	20240201	59200	-37.33	20230417	27600	34.42	20231101	0.82	N	014820	5000	1449 억		4042031	N	N	17	N	00	N
72	20240219	100254	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	36800	2100	2	6.05	4079629900	111624	76.37	35150	37750	34550	45100	24300	34700	36548.05	13.94	0	-4478	36966	35832	34366	33232	31766	36400	33800	1450	10400	5000	24980	50	1	28991282	10669	14.94	1.48	12	0.39	2463.00	24886.00	59200	20230417	-37.84	27600	20231101	33.33	37750	-2.52	20240219	30050	22.46	20240201	59200	-37.84	20230417	27600	33.33	20231101	0.82	N	014820	5000	1449 억		4042031	N	N	17	N	00	N
73	20240219	090254	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	34700	0	3	0.00	114922100	3280	2.24	35150	35350	34550	45100	24300	34700	35037.74	13.94	0	-1420	36966	35832	34366	33232	31766	36400	33800	1450	10400	5000	24980	50	1	28991282	10060	14.09	1.39	12	0.01	2463.00	24886.00	59200	20230417	-41.39	27600	20231101	25.72	35500	-2.25	20240216	30050	15.47	20240201	59200	-41.39	20230417	27600	25.72	20231101	0.82	N	014820	5000	1449 억		4042031	N	N	17	N	00	N
74	20240216	160253	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	34700	2350	2	7.26	5033665950	145590	1189.17	32950	35500	32900	42050	22650	32350	34574.26	13.87	0	24697	33250	32800	32550	32100	31850	32675	31975	1450	9700	5000	23290	50	1	28991282	10060	14.09	1.39	12	0.50	2463.00	24886.00	59200	20230417	-41.39	27600	20231101	25.72	35500	-2.25	20240216	30050	15.47	20240201	59200	-41.39	20230417	27600	25.72	20231101	0.81	N	014820	5000	1449 억		4019822	N	N	17	N	00	N
75	20240216	150254	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	34600	2250	2	6.96	4788389100	138479	1131.09	32950	35500	32900	42050	22650	32350	34578.45	13.87	0	21312	33250	32800	32550	32100	31850	32675	31975	1450	9700	5000	23290	50	1	28991282	10031	14.05	1.39	12	0.48	2463.00	24886.00	59200	20230417	-41.55	27600	20231101	25.36	35500	-2.54	20240216	30050	15.14	20240201	59200	-41.55	20230417	27600	25.36	20231101	0.81	N	014820	5000	1449 억		4019822	N	N	13	N	00	N
76	20240216	140256	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	34900	2550	2	7.88	4383506900	126844	1036.05	32950	35500	32900	42050	22650	32350	34558.25	13.87	0	21651	33250	32800	32550	32100	31850	32675	31975	1450	9700	5000	23290	50	1	28991282	10118	14.17	1.40	12	0.44	2463.00	24886.00	59200	20230417	-41.05	27600	20231101	26.45	35500	-1.69	20240216	30050	16.14	20240201	59200	-41.05	20230417	27600	26.45	20231101	0.81	N	014820	5000	1449 억		4019822	N	N	13	N	00	N
77	20240216	130253	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	34200	1850	2	5.72	4152646450	120176	981.59	32950	35500	32900	42050	22650	32350	34554.71	13.87	0	19955	33250	32800	32550	32100	31850	32675	31975	1450	9700	5000	23290	50	1	28991282	9915	13.89	1.37	12	0.41	2463.00	24886.00	59200	20230417	-42.23	27600	20231101	23.91	35500	-3.66	20240216	30050	13.81	20240201	59200	-42.23	20230417	27600	23.91	20231101	0.81	N	014820	5000	1449 억		4019822	N	N	13	N	00	N
78	20240216	120255	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	34500	2150	2	6.65	3846879850	111253	908.71	32950	35500	32900	42050	22650	32350	34577.76	13.87	0	15636	33250	32800	32550	32100	31850	32675	31975	1450	9700	5000	23290	50	1	28991282	10002	14.01	1.39	12	0.38	2463.00	24886.00	59200	20230417	-41.72	27600	20231101	25.00	35500	-2.82	20240216	30050	14.81	20240201	59200	-41.72	20230417	27600	25.00	20231101	0.81	N	014820	5000	1449 억		4019822	N	N	13	N	00	N
79	20240216	110256	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	34950	2600	2	8.04	3472348700	100442	820.40	32950	35500	32900	42050	22650	32350	34570.68	13.87	0	13752	33250	32800	32550	32100	31850	32675	31975	1450	9700	5000	23290	50	1	28991282	10132	14.19	1.40	12	0.35	2463.00	24886.00	59200	20230417	-40.96	27600	20231101	26.63	35500	-1.55	20240216	30050	16.31	20240201	59200	-40.96	20230417	27600	26.63	20231101	0.81	N	014820	5000	1449 억		4019822	N	N	13	N	00	N
80	20240216	100254	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33800	1450	2	4.48	944314800	28070	229.27	32950	34100	32900	42050	22650	32350	33641.43	13.87	0	7477	33250	32800	32550	32100	31850	32675	31975	1450	9700	5000	23290	50	1	28991282	9799	13.72	1.36	12	0.10	2463.00	24886.00	59200	20230417	-42.91	27600	20231101	22.46	34800	-2.87	20240102	30050	12.48	20240201	59200	-42.91	20230417	27600	22.46	20231101	0.81	N	014820	5000	1449 억		4019822	N	N	13	N	00	N
81	20240216	090250	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33450	1100	2	3.40	107793200	3238	26.45	32950	33500	32900	42050	22650	32350	33290.06	13.87	0	2124	33250	32800	32550	32100	31850	32675	31975	1450	9700	5000	23290	50	1	28991282	9698	13.58	1.34	12	0.01	2463.00	24886.00	59200	20230417	-43.50	27600	20231101	21.20	34800	-3.88	20240102	30050	11.31	20240201	59200	-43.50	20230417	27600	21.20	20231101	0.81	N	014820	5000	1449 억		4019822	N	N	13	N	00	N
82	20240215	160253	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32350	-250	5	-0.77	392400950	12049	53.88	33000	33000	32300	42350	22850	32600	32567.21	13.87	0	-1083	33266	32932	32516	32182	31766	32975	32225	1450	9750	5000	23470	50	1	28991282	9379	13.13	1.30	12	0.04	2463.00	24886.00	59200	20230417	-45.35	27600	20231101	17.21	34800	-7.04	20240102	30050	7.65	20240201	59200	-45.35	20230417	27600	17.21	20231101	0.80	N	014820	5000	1449 억		4020860	N	N	13	N	00	N
83	20240215	150254	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32500	-100	5	-0.31	340559250	10450	46.73	33000	33000	32300	42350	22850	32600	32589.40	13.87	0	-1438	33266	32932	32516	32182	31766	32975	32225	1450	9750	5000	23470	50	1	28991282	9422	13.20	1.31	12	0.04	2463.00	24886.00	59200	20230417	-45.10	27600	20231101	17.75	34800	-6.61	20240102	30050	8.15	20240201	59200	-45.10	20230417	27600	17.75	20231101	0.80	N	014820	5000	1449 억		4020860	N	N	0	N	00	N
84	20240215	140252	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32550	-50	5	-0.15	287885600	8833	39.50	33000	33000	32300	42350	22850	32600	32592.05	13.87	0	-1661	33266	32932	32516	32182	31766	32975	32225	1450	9750	5000	23470	50	1	28991282	9437	13.22	1.31	12	0.03	2463.00	24886.00	59200	20230417	-45.02	27600	20231101	17.93	34800	-6.47	20240102	30050	8.32	20240201	59200	-45.02	20230417	27600	17.93	20231101	0.80	N	014820	5000	1449 억		4020860	N	N	0	N	00	N
85	20240215	130252	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32800	200	2	0.61	238993800	7333	32.79	33000	33000	32300	42350	22850	32600	32591.55	13.87	0	-1455	33266	32932	32516	32182	31766	32975	32225	1450	9750	5000	23470	50	1	28991282	9509	13.32	1.32	12	0.03	2463.00	24886.00	59200	20230417	-44.59	27600	20231101	18.84	34800	-5.75	20240102	30050	9.15	20240201	59200	-44.59	20230417	27600	18.84	20231101	0.80	N	014820	5000	1449 억		4020860	N	N	0	N	00	N
86	20240215	120253	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32500	-100	5	-0.31	175758200	5395	24.12	33000	33000	32300	42350	22850	32600	32577.98	13.87	0	-1137	33266	32932	32516	32182	31766	32975	32225	1450	9750	5000	23470	50	1	28991282	9422	13.20	1.31	12	0.02	2463.00	24886.00	59200	20230417	-45.10	27600	20231101	17.75	34800	-6.61	20240102	30050	8.15	20240201	59200	-45.10	20230417	27600	17.75	20231101	0.80	N	014820	5000	1449 억		4020860	N	N	0	N	00	N
87	20240215	110251	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32450	-150	5	-0.46	154531050	4742	21.20	33000	33000	32300	42350	22850	32600	32587.74	13.87	0	-932	33266	32932	32516	32182	31766	32975	32225	1450	9750	5000	23470	50	1	28991282	9408	13.17	1.30	12	0.02	2463.00	24886.00	59200	20230417	-45.19	27600	20231101	17.57	34800	-6.75	20240102	30050	7.99	20240201	59200	-45.19	20230417	27600	17.57	20231101	0.80	N	014820	5000	1449 억		4020860	N	N	0	N	00	N
88	20240215	100252	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32800	200	2	0.61	112743200	3456	15.45	33000	33000	32300	42350	22850	32600	32622.45	13.87	0	-588	33266	32932	32516	32182	31766	32975	32225	1450	9750	5000	23470	50	1	28991282	9509	13.32	1.32	12	0.01	2463.00	24886.00	59200	20230417	-44.59	27600	20231101	18.84	34800	-5.75	20240102	30050	9.15	20240201	59200	-44.59	20230417	27600	18.84	20231101	0.80	N	014820	5000	1449 억		4020860	N	N	0	N	00	N
89	20240215	090250	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32700	100	2	0.31	16354000	499	2.23	33000	33000	32600	42350	22850	32600	32773.55	13.87	0	165	33266	32932	32516	32182	31766	32975	32225	1450	9750	5000	23470	50	1	28991282	9480	13.28	1.31	12	0.00	2463.00	24886.00	59200	20230417	-44.76	27600	20231101	18.48	34800	-6.03	20240102	30050	8.82	20240201	59200	-44.76	20230417	27600	18.48	20231101	0.80	N	014820	5000	1449 억		4020860	N	N	0	N	00	N
90	20240214	160249	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32600	-400	5	-1.21	725797650	22363	110.88	32600	32850	32100	42900	23100	33000	32455.29	13.85	0	5550	33600	33300	33000	32700	32400	33150	32550	1450	9900	5000	23760	50	1	28991282	9451	13.24	1.31	12	0.08	2463.00	24886.00	59200	20230417	-44.93	27600	20231101	18.12	34800	-6.32	20240102	30050	8.49	20240201	59200	-44.93	20230417	27600	18.12	20231101	0.81	N	014820	5000	1449 억		4014662	N	N	1	N	00	N
91	20240214	150250	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32600	-400	5	-1.21	672287350	20723	102.75	32600	32850	32100	42900	23100	33000	32441.60	13.85	0	5089	33600	33300	33000	32700	32400	33150	32550	1450	9900	5000	23760	50	1	28991282	9451	13.24	1.31	12	0.07	2463.00	24886.00	59200	20230417	-44.93	27600	20231101	18.12	34800	-6.32	20240102	30050	8.49	20240201	59200	-44.93	20230417	27600	18.12	20231101	0.81	N	014820	5000	1449 억		4014662	N	N	1	N	00	N
92	20240214	140250	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32700	-300	5	-0.91	530512800	16377	81.20	32600	32850	32100	42900	23100	33000	32393.77	13.85	0	3423	33600	33300	33000	32700	32400	33150	32550	1450	9900	5000	23760	50	1	28991282	9480	13.28	1.31	12	0.06	2463.00	24886.00	59200	20230417	-44.76	27600	20231101	18.48	34800	-6.03	20240102	30050	8.82	20240201	59200	-44.76	20230417	27600	18.48	20231101	0.81	N	014820	5000	1449 억		4014662	N	N	1	N	00	N
93	20240214	130253	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32450	-550	5	-1.67	487918950	15074	74.74	32600	32850	32100	42900	23100	33000	32368.25	13.85	0	2308	33600	33300	33000	32700	32400	33150	32550	1450	9900	5000	23760	50	1	28991282	9408	13.17	1.30	12	0.05	2463.00	24886.00	59200	20230417	-45.19	27600	20231101	17.57	34800	-6.75	20240102	30050	7.99	20240201	59200	-45.19	20230417	27600	17.57	20231101	0.81	N	014820	5000	1449 억		4014662	N	N	1	N	00	N
94	20240214	120249	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32300	-700	5	-2.12	466993500	14431	71.55	32600	32850	32100	42900	23100	33000	32360.44	13.85	0	1869	33600	33300	33000	32700	32400	33150	32550	1450	9900	5000	23760	50	1	28991282	9364	13.11	1.30	12	0.05	2463.00	24886.00	59200	20230417	-45.44	27600	20231101	17.03	34800	-7.18	20240102	30050	7.49	20240201	59200	-45.44	20230417	27600	17.03	20231101	0.81	N	014820	5000	1449 억		4014662	N	N	1	N	00	N
95	20240214	110251	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32650	-350	5	-1.06	307599800	9489	47.05	32600	32850	32150	42900	23100	33000	32416.46	13.85	0	905	33600	33300	33000	32700	32400	33150	32550	1450	9900	5000	23760	50	1	28991282	9466	13.26	1.31	12	0.03	2463.00	24886.00	59200	20230417	-44.85	27600	20231101	18.30	34800	-6.18	20240102	30050	8.65	20240201	59200	-44.85	20230417	27600	18.30	20231101	0.81	N	014820	5000	1449 억		4014662	N	N	1	N	00	N
96	20240214	090246	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32350	-650	5	-1.97	24111200	741	3.67	32600	32600	32350	42900	23100	33000	32538.73	13.85	0	-390	33600	33300	33000	32700	32400	33150	32550	1450	9900	5000	23760	50	1	28991282	9379	13.13	1.30	12	0.00	2463.00	24886.00	59200	20230417	-45.35	27600	20231101	17.21	34800	-7.04	20240102	30050	7.65	20240201	59200	-45.35	20230417	27600	17.21	20231101	0.81	N	014820	5000	1449 억		4014662	N	N	1	N	00	N
97	20240213	160246	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33000	250	2	0.76	664294850	20160	141.03	33250	33300	32700	42550	22950	32750	32951.13	13.85	0	3987	33216	32982	32666	32432	32116	33100	32550	1450	9800	5000	23580	50	1	28991282	9567	13.40	1.33	12	0.07	2463.00	24886.00	59200	20230417	-44.26	27600	20231101	19.57	34800	-5.17	20240102	30050	9.82	20240201	59200	-44.26	20230417	27600	19.57	20231101	0.81	N	014820	5000	1449 억		4015787	N	N	1	N	00	N
98	20240213	150243	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32850	100	2	0.31	591973900	17962	125.65	33250	33300	32700	42550	22950	32750	32957.01	13.85	0	3802	33216	32982	32666	32432	32116	33100	32550	1450	9800	5000	23580	50	1	28991282	9524	13.34	1.32	12	0.06	2463.00	24886.00	59200	20230417	-44.51	27600	20231101	19.02	34800	-5.60	20240102	30050	9.32	20240201	59200	-44.51	20230417	27600	19.02	20231101	0.81	N	014820	5000	1449 억		4015787	N	N	3	N	00	N
99	20240213	140251	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32950	200	2	0.61	418283000	12674	88.66	33250	33300	32800	42550	22950	32750	33003.23	13.85	0	3360	33216	32982	32666	32432	32116	33100	32550	1450	9800	5000	23580	50	1	28991282	9553	13.38	1.32	12	0.04	2463.00	24886.00	59200	20230417	-44.34	27600	20231101	19.38	34800	-5.32	20240102	30050	9.65	20240201	59200	-44.34	20230417	27600	19.38	20231101	0.81	N	014820	5000	1449 억		4015787	N	N	3	N	00	N
100	20240213	130248	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	32900	150	2	0.46	375904600	11387	79.66	33250	33300	32800	42550	22950	32750	33011.73	13.85	0	3184	33216	32982	32666	32432	32116	33100	32550	1450	9800	5000	23580	50	1	28991282	9538	13.36	1.32	12	0.04	2463.00	24886.00	59200	20230417	-44.43	27600	20231101	19.20	34800	-5.46	20240102	30050	9.48	20240201	59200	-44.43	20230417	27600	19.20	20231101	0.81	N	014820	5000	1449 억		4015787	N	N	3	N	00	N
101	20240213	120249	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33100	350	2	1.07	305277700	9242	64.65	33250	33300	32800	42550	22950	32750	33031.56	13.85	0	2195	33216	32982	32666	32432	32116	33100	32550	1450	9800	5000	23580	50	1	28991282	9596	13.44	1.33	12	0.03	2463.00	24886.00	59200	20230417	-44.09	27600	20231101	19.93	34800	-4.89	20240102	30050	10.15	20240201	59200	-44.09	20230417	27600	19.93	20231101	0.81	N	014820	5000	1449 억		4015787	N	N	3	N	00	N
102	20240213	110250	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33050	300	2	0.92	237244800	7181	50.23	33250	33300	32800	42550	22950	32750	33037.85	13.85	0	1066	33216	32982	32666	32432	32116	33100	32550	1450	9800	5000	23580	50	1	28991282	9582	13.42	1.33	12	0.02	2463.00	24886.00	59200	20230417	-44.17	27600	20231101	19.75	34800	-5.03	20240102	30050	9.98	20240201	59200	-44.17	20230417	27600	19.75	20231101	0.81	N	014820	5000	1449 억		4015787	N	N	3	N	00	N
103	20240213	100230	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	33100	350	2	1.07	188907300	5718	40.00	33250	33300	32800	42550	22950	32750	33037.30	13.85	0	596	33216	32982	32666	32432	32116	33100	32550	1450	9800	5000	23580	50	1	28991282	9596	13.44	1.33	12	0.02	2463.00	24886.00	59200	20230417	-44.09	27600	20231101	19.93	34800	-4.89	20240102	30050	10.15	20240201	59200	-44.09	20230417	27600	19.93	20231101	0.81	N	014820	5000	1449 억		4015787	N	N	3	N	00	N