KissMeData/457190/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	161245	54	100.00	KOSPI		화학	N	N	N	N		N	327000	-31000	5	-8.66	133155223500	396204	55.13	358500	360000	322500	465000	251000	358000	336124.83	6.80	0	-50571	401000	379500	355500	334000	310000	390250	344750	280	107000	5000	250600	500	1	5598773	18308	0.00	0.00	12	7.08	0.00	0.00	450000	20230615	-27.33	83000	20230531	293.98	377000	-13.26	20240228	150000	118.00	20240123	450000	-27.33	20230615	83000	293.98	20230531	3.28	N	457190	5000	279 억		380706	N	N	170	N	01	N
3	20240229	151252	54	100.00	KOSPI		화학	N	N	N	N		N	324500	-33500	5	-9.36	125796171000	373556	51.98	358500	360000	323000	465000	251000	358000	336743.34	6.80	0	-54728	401000	379500	355500	334000	310000	390250	344750	280	107000	5000	250600	500	1	5598773	18168	0.00	0.00	12	6.67	0.00	0.00	450000	20230615	-27.89	83000	20230531	290.96	377000	-13.93	20240228	150000	116.33	20240123	450000	-27.89	20230615	83000	290.96	20230531	3.28	N	457190	5000	279 억		380706	N	N	42	N	01	N
4	20240229	141251	54	100.00	KOSPI		화학	N	N	N	N		N	330500	-27500	5	-7.68	110019644000	325524	45.30	358500	360000	325000	465000	251000	358000	337966.41	6.80	0	-53420	401000	379500	355500	334000	310000	390250	344750	280	107000	5000	250600	500	1	5598773	18504	0.00	0.00	12	5.81	0.00	0.00	450000	20230615	-26.56	83000	20230531	298.19	377000	-12.33	20240228	150000	120.33	20240123	450000	-26.56	20230615	83000	298.19	20230531	3.28	N	457190	5000	279 억		380706	N	N	42	N	01	N
5	20240229	131249	54	100.00	KOSPI		화학	N	N	N	N		N	330500	-27500	5	-7.68	95063100000	279930	38.95	358500	360000	328500	465000	251000	358000	339584.59	6.80	0	-45313	401000	379500	355500	334000	310000	390250	344750	280	107000	5000	250600	500	1	5598773	18504	0.00	0.00	12	5.00	0.00	0.00	450000	20230615	-26.56	83000	20230531	298.19	377000	-12.33	20240228	150000	120.33	20240123	450000	-26.56	20230615	83000	298.19	20230531	3.28	N	457190	5000	279 억		380706	N	N	42	N	01	N
6	20240229	121248	54	100.00	KOSPI		화학	N	N	N	N		N	331500	-26500	5	-7.40	88906498500	261354	36.37	358500	360000	328500	465000	251000	358000	340164.73	6.80	0	-40353	401000	379500	355500	334000	310000	390250	344750	280	107000	5000	250600	500	1	5598773	18560	0.00	0.00	12	4.67	0.00	0.00	450000	20230615	-26.33	83000	20230531	299.40	377000	-12.07	20240228	150000	121.00	20240123	450000	-26.33	20230615	83000	299.40	20230531	3.28	N	457190	5000	279 억		380706	N	N	42	N	01	N
7	20240229	111253	54	100.00	KOSPI		화학	N	N	N	N		N	334500	-23500	5	-6.56	80791103000	237057	32.99	358500	360000	328500	465000	251000	358000	340796.21	6.80	0	-36547	401000	379500	355500	334000	310000	390250	344750	280	107000	5000	250600	500	1	5598773	18728	0.00	0.00	12	4.23	0.00	0.00	450000	20230615	-25.67	83000	20230531	303.01	377000	-11.27	20240228	150000	123.00	20240123	450000	-25.67	20230615	83000	303.01	20230531	3.28	N	457190	5000	279 억		380706	N	N	42	N	01	N
8	20240229	101254	54	100.00	KOSPI		화학	N	N	N	N		N	336000	-22000	5	-6.15	52990598000	153518	21.36	358500	360000	335000	465000	251000	358000	345160.68	6.80	0	-25779	401000	379500	355500	334000	310000	390250	344750	280	107000	5000	250600	500	1	5598773	18812	0.00	0.00	12	2.74	0.00	0.00	450000	20230615	-25.33	83000	20230531	304.82	377000	-10.88	20240228	150000	124.00	20240123	450000	-25.33	20230615	83000	304.82	20230531	3.28	N	457190	5000	279 억		380706	N	N	42	N	01	N
9	20240229	091252	54	100.00	KOSPI		화학	N	N	N	N		N	345500	-12500	5	-3.49	19163083500	54592	7.60	358500	360000	345000	465000	251000	358000	351001.48	6.80	0	-11417	401000	379500	355500	334000	310000	390250	344750	280	107000	5000	250600	500	1	5598773	19344	0.00	0.00	12	0.98	0.00	0.00	450000	20230615	-23.22	83000	20230531	316.27	377000	-8.36	20240228	150000	130.33	20240123	450000	-23.22	20230615	83000	316.27	20230531	3.28	N	457190	5000	279 억		380706	N	N	42	N	01	N
10	20240228	161136	57	100.00	KOSPI		화학	N	N	N	N		N	358000	15500	2	4.53	252768167000	710984	75.84	337500	377000	331500	445000	240000	342500	355511.90	5.88	0	52148	376500	359500	341500	324500	306500	368000	333000	280	102500	5000	239750	500	1	5598773	20044	0.00	0.00	12	12.70	0.00	0.00	450000	20230615	-20.44	83000	20230531	331.33	377000	-5.04	20240228	150000	138.67	20240123	450000	-20.44	20230615	83000	331.33	20230531	2.56	N	457190	5000	279 억		329412	N	N	42	N	00	N
11	20240228	151134	57	100.00	KOSPI		화학	N	N	N	N		N	356000	13500	2	3.94	246038244000	692147	73.83	337500	377000	331500	445000	240000	342500	355474.51	5.88	0	51005	376500	359500	341500	324500	306500	368000	333000	280	102500	5000	239750	500	1	5598773	19932	0.00	0.00	12	12.36	0.00	0.00	450000	20230615	-20.89	83000	20230531	328.92	377000	-5.57	20240228	150000	137.33	20240123	450000	-20.89	20230615	83000	328.92	20230531	2.56	N	457190	5000	279 억		329412	N	N	115	N	00	N
12	20240228	141249	57	100.00	KOSPI		화학	N	N	N	N		N	366500	24000	2	7.01	210603207500	593922	63.35	337500	377000	331500	445000	240000	342500	354601.15	5.88	0	53198	376500	359500	341500	324500	306500	368000	333000	280	102500	5000	239750	500	1	5598773	20520	0.00	0.00	12	10.61	0.00	0.00	450000	20230615	-18.56	83000	20230531	341.57	377000	-2.79	20240228	150000	144.33	20240123	450000	-18.56	20230615	83000	341.57	20230531	2.56	N	457190	5000	279 억		329412	N	N	115	N	00	N
13	20240228	131231	57	100.00	KOSPI		화학	N	N	N	N		N	352000	9500	2	2.77	122073787000	352357	37.58	337500	355500	331500	445000	240000	342500	346451.21	5.88	0	24032	376500	359500	341500	324500	306500	368000	333000	280	102500	5000	239750	500	1	5598773	19708	0.00	0.00	12	6.29	0.00	0.00	450000	20230615	-21.78	83000	20230531	324.10	358500	-1.81	20240227	150000	134.67	20240123	450000	-21.78	20230615	83000	324.10	20230531	2.56	N	457190	5000	279 억		329412	N	N	115	N	00	N
14	20240228	121253	57	100.00	KOSPI		화학	N	N	N	N		N	353000	10500	2	3.07	103636512500	300005	32.00	337500	355000	331500	445000	240000	342500	345451.08	5.88	0	19992	376500	359500	341500	324500	306500	368000	333000	280	102500	5000	239750	500	1	5598773	19764	0.00	0.00	12	5.36	0.00	0.00	450000	20230615	-21.56	83000	20230531	325.30	358500	-1.53	20240227	150000	135.33	20240123	450000	-21.56	20230615	83000	325.30	20230531	2.56	N	457190	5000	279 억		329412	N	N	115	N	00	N
15	20240228	111208	57	100.00	KOSPI		화학	N	N	N	N		N	351500	9000	2	2.63	91921041500	266715	28.45	337500	355000	331500	445000	240000	342500	344642.91	5.88	0	16543	376500	359500	341500	324500	306500	368000	333000	280	102500	5000	239750	500	1	5598773	19680	0.00	0.00	12	4.76	0.00	0.00	450000	20230615	-21.89	83000	20230531	323.49	358500	-1.95	20240227	150000	134.33	20240123	450000	-21.89	20230615	83000	323.49	20230531	2.56	N	457190	5000	279 억		329412	N	N	115	N	00	N
16	20240228	101251	57	100.00	KOSPI		화학	N	N	N	N		N	343000	500	2	0.15	63464992000	185458	19.78	337500	354000	331500	445000	240000	342500	342206.53	5.88	0	7181	376500	359500	341500	324500	306500	368000	333000	280	102500	5000	239750	500	1	5598773	19204	0.00	0.00	12	3.31	0.00	0.00	450000	20230615	-23.78	83000	20230531	313.25	358500	-4.32	20240227	150000	128.67	20240123	450000	-23.78	20230615	83000	313.25	20230531	2.56	N	457190	5000	279 억		329412	N	N	115	N	00	N
17	20240228	091255	57	100.00	KOSPI		화학	N	N	N	N		N	339000	-3500	5	-1.02	31020212500	90220	9.62	337500	354000	334000	445000	240000	342500	343831.26	5.88	0	2789	376500	359500	341500	324500	306500	368000	333000	280	102500	5000	239750	500	1	5598773	18980	0.00	0.00	12	1.61	0.00	0.00	450000	20230615	-24.67	83000	20230531	308.43	358500	-5.44	20240227	150000	126.00	20240123	450000	-24.67	20230615	83000	308.43	20230531	2.56	N	457190	5000	279 억		329412	N	N	115	N	00	N
18	20240227	161248	57	100.00	KOSPI		화학	N	N	N	N		N	342500	13500	2	4.10	321004193000	929288	57.80	329000	358500	323500	427500	230500	329000	345435.82	6.01	0	-5814	383000	356000	318000	291000	253000	369500	304500	280	98500	5000	230300	500	1	5598773	19176	0.00	0.00	12	16.60	0.00	0.00	450000	20230615	-23.89	83000	20230531	312.65	358500	-4.46	20240227	150000	128.33	20240123	450000	-23.89	20230615	83000	312.65	20230531	2.46	N	457190	5000	279 억		336255	N	N	115	N	00	N
19	20240227	151250	57	100.00	KOSPI		화학	N	N	N	N		N	342000	13000	2	3.95	314601988000	910556	56.63	329000	358500	323500	427500	230500	329000	345507.02	6.01	0	-7984	383000	356000	318000	291000	253000	369500	304500	280	98500	5000	230300	500	1	5598773	19148	0.00	0.00	12	16.26	0.00	0.00	450000	20230615	-24.00	83000	20230531	312.05	358500	-4.60	20240227	150000	128.00	20240123	450000	-24.00	20230615	83000	312.05	20230531	2.46	N	457190	5000	279 억		336255	N	N	14	N	00	N
20	20240227	141247	57	100.00	KOSPI		화학	N	N	N	N		N	344000	15000	2	4.56	296887470000	858673	53.41	329000	358500	323500	427500	230500	329000	345753.27	6.01	0	-9755	383000	356000	318000	291000	253000	369500	304500	280	98500	5000	230300	500	1	5598773	19260	0.00	0.00	12	15.34	0.00	0.00	450000	20230615	-23.56	83000	20230531	314.46	358500	-4.04	20240227	150000	129.33	20240123	450000	-23.56	20230615	83000	314.46	20230531	2.46	N	457190	5000	279 억		336255	N	N	14	N	00	N
21	20240227	131208	57	100.00	KOSPI		화학	N	N	N	N		N	351000	22000	2	6.69	279269342000	808110	50.26	329000	358500	323500	427500	230500	329000	345585.19	6.01	0	-11506	383000	356000	318000	291000	253000	369500	304500	280	98500	5000	230300	500	1	5598773	19652	0.00	0.00	12	14.43	0.00	0.00	450000	20230615	-22.00	83000	20230531	322.89	358500	-2.09	20240227	150000	134.00	20240123	450000	-22.00	20230615	83000	322.89	20230531	2.46	N	457190	5000	279 억		336255	N	N	14	N	00	N
22	20240227	121248	57	100.00	KOSPI		화학	N	N	N	N		N	342000	13000	2	3.95	262888321500	760743	47.31	329000	358500	323500	427500	230500	329000	345569.83	6.01	0	-14337	383000	356000	318000	291000	253000	369500	304500	280	98500	5000	230300	500	1	5598773	19148	0.00	0.00	12	13.59	0.00	0.00	450000	20230615	-24.00	83000	20230531	312.05	358500	-4.60	20240227	150000	128.00	20240123	450000	-24.00	20230615	83000	312.05	20230531	2.46	N	457190	5000	279 억		336255	N	N	14	N	00	N
23	20240227	111251	57	100.00	KOSPI		화학	N	N	N	N		N	344500	15500	2	4.71	251234426000	726563	45.19	329000	358500	323500	427500	230500	329000	345786.88	6.01	0	-13270	383000	356000	318000	291000	253000	369500	304500	280	98500	5000	230300	500	1	5598773	19288	0.00	0.00	12	12.98	0.00	0.00	450000	20230615	-23.44	83000	20230531	315.06	358500	-3.91	20240227	150000	129.67	20240123	450000	-23.44	20230615	83000	315.06	20230531	2.46	N	457190	5000	279 억		336255	N	N	14	N	00	N
24	20240227	101243	57	100.00	KOSPI		화학	N	N	N	N		N	349000	20000	2	6.08	214131766500	618707	38.48	329000	358500	323500	427500	230500	329000	346098.11	6.01	0	-21297	383000	356000	318000	291000	253000	369500	304500	280	98500	5000	230300	500	1	5598773	19540	0.00	0.00	12	11.05	0.00	0.00	450000	20230615	-22.44	83000	20230531	320.48	358500	-2.65	20240227	150000	132.67	20240123	450000	-22.44	20230615	83000	320.48	20230531	2.46	N	457190	5000	279 억		336255	N	N	14	N	00	N
25	20240227	091248	57	100.00	KOSPI		화학	N	N	N	N		N	350000	21000	2	6.38	83796359000	244831	15.23	329000	355000	323500	427500	230500	329000	342266.98	6.01	0	-22033	383000	356000	318000	291000	253000	369500	304500	280	98500	5000	230300	500	1	5598773	19596	0.00	0.00	12	4.37	0.00	0.00	450000	20230615	-22.22	83000	20230531	321.69	355000	-1.41	20240227	150000	133.33	20240123	450000	-22.22	20230615	83000	321.69	20230531	2.46	N	457190	5000	279 억		336255	N	N	14	N	00	N
26	20240226	161243	57	100.00	KOSPI		화학	N	N	N	N		N	329000	60000	2	22.30	513951474000	1596396	478.85	286500	345000	280000	349500	188500	269000	321921.76	6.14	0	-7740	288000	278500	264000	254500	240000	283250	259250	280	80500	5000	188300	500	1	5598773	18420	0.00	0.00	12	28.51	0.00	0.00	450000	20230615	-26.89	83000	20230531	296.39	345000	-4.64	20240226	150000	119.33	20240123	450000	-26.89	20230615	83000	296.39	20230531	2.51	N	457190	5000	279 억		343485	N	N	14	N	00	N
27	20240226	151234	57	100.00	KOSPI		화학	N	N	N	N		N	328500	59500	2	22.12	499818782500	1553381	465.95	286500	345000	280000	349500	188500	269000	321761.87	6.14	0	-7246	288000	278500	264000	254500	240000	283250	259250	280	80500	5000	188300	500	1	5598773	18392	0.00	0.00	12	27.75	0.00	0.00	450000	20230615	-27.00	83000	20230531	295.78	345000	-4.78	20240226	150000	119.00	20240123	450000	-27.00	20230615	83000	295.78	20230531	2.51	N	457190	5000	279 억		343485	N	N	0	N	00	N
28	20240226	141240	57	100.00	KOSPI		화학	N	N	N	N		N	329500	60500	2	22.49	466953188000	1453027	435.85	286500	345000	280000	349500	188500	269000	321365.80	6.14	0	-9880	288000	278500	264000	254500	240000	283250	259250	280	80500	5000	188300	500	1	5598773	18448	0.00	0.00	12	25.95	0.00	0.00	450000	20230615	-26.78	83000	20230531	296.99	345000	-4.49	20240226	150000	119.67	20240123	450000	-26.78	20230615	83000	296.99	20230531	2.51	N	457190	5000	279 억		343485	N	N	0	N	00	N
29	20240226	131232	57	100.00	KOSPI		화학	N	N	N	N		N	322500	53500	2	19.89	439314797000	1368044	410.36	286500	345000	280000	349500	188500	269000	321126.22	6.14	0	-7472	288000	278500	264000	254500	240000	283250	259250	280	80500	5000	188300	500	1	5598773	18056	0.00	0.00	12	24.43	0.00	0.00	450000	20230615	-28.33	83000	20230531	288.55	345000	-6.52	20240226	150000	115.00	20240123	450000	-28.33	20230615	83000	288.55	20230531	2.51	N	457190	5000	279 억		343485	N	N	0	N	00	N
30	20240226	121232	57	100.00	KOSPI		화학	N	N	N	N		N	323500	54500	2	20.26	402600577500	1254619	376.34	286500	345000	280000	349500	188500	269000	320894.69	6.14	0	-484	288000	278500	264000	254500	240000	283250	259250	280	80500	5000	188300	500	1	5598773	18112	0.00	0.00	12	22.41	0.00	0.00	450000	20230615	-28.11	83000	20230531	289.76	345000	-6.23	20240226	150000	115.67	20240123	450000	-28.11	20230615	83000	289.76	20230531	2.51	N	457190	5000	279 억		343485	N	N	0	N	00	N
31	20240226	111230	57	100.00	KOSPI		화학	N	N	N	N		N	343000	74000	2	27.51	356409656500	1115794	334.69	286500	345000	280000	349500	188500	269000	319422.45	6.14	0	13849	288000	278500	264000	254500	240000	283250	259250	280	80500	5000	188300	500	1	5598773	19204	0.00	0.00	12	19.93	0.00	0.00	450000	20230615	-23.78	83000	20230531	313.25	345000	-0.58	20240226	150000	128.67	20240123	450000	-23.78	20230615	83000	313.25	20230531	2.51	N	457190	5000	279 억		343485	N	N	0	N	00	N
32	20240226	101226	57	100.00	KOSPI		화학	N	N	N	N		N	331500	62500	2	23.23	256390978500	815516	244.62	286500	336000	280000	349500	188500	269000	314391.11	6.14	0	1780	288000	278500	264000	254500	240000	283250	259250	280	80500	5000	188300	500	1	5598773	18560	0.00	0.00	12	14.57	0.00	0.00	450000	20230615	-26.33	83000	20230531	299.40	336000	-1.34	20240226	150000	121.00	20240123	450000	-26.33	20230615	83000	299.40	20230531	2.51	N	457190	5000	279 억		343485	N	N	0	N	00	N
33	20240226	091224	57	100.00	KOSPI		화학	N	N	N	N		N	311500	42500	2	15.80	82608689000	272331	81.69	286500	315000	280000	349500	188500	269000	303339.28	6.14	0	-9816	288000	278500	264000	254500	240000	283250	259250	280	80500	5000	188300	500	1	5598773	17440	0.00	0.00	12	4.86	0.00	0.00	450000	20230615	-30.78	83000	20230531	275.30	315000	-1.11	20240226	150000	107.67	20240123	450000	-30.78	20230615	83000	275.30	20230531	2.51	N	457190	5000	279 억		343485	N	N	0	N	00	N
34	20240223	161225	57	100.00	KOSPI		화학	N	N	N	N		N	269000	15500	2	6.11	87292409500	329725	47.55	255000	273500	249500	329500	177500	253500	264731.03	5.90	0	16723	298833	276166	258833	236166	218833	287500	247500	280	76000	5000	177450	500	1	5598773	15061	0.00	0.00	12	5.89	0.00	0.00	450000	20230615	-40.22	83000	20230531	224.10	281500	-4.44	20240222	150000	79.33	20240123	450000	-40.22	20230615	83000	224.10	20230531	2.54	N	457190	5000	279 억		330124	N	N	2	N	00	N
35	20240223	151218	57	100.00	KOSPI		화학	N	N	N	N		N	270500	17000	2	6.71	84726930000	320205	46.18	255000	273500	249500	329500	177500	253500	264602.60	5.90	0	16846	298833	276166	258833	236166	218833	287500	247500	280	76000	5000	177450	500	1	5598773	15145	0.00	0.00	12	5.72	0.00	0.00	450000	20230615	-39.89	83000	20230531	225.90	281500	-3.91	20240222	150000	80.33	20240123	450000	-39.89	20230615	83000	225.90	20230531	2.54	N	457190	5000	279 억		330124	N	N	2	N	00	N
36	20240223	141217	57	100.00	KOSPI		화학	N	N	N	N		N	267000	13500	2	5.33	73508125500	278652	40.18	255000	273000	249500	329500	177500	253500	263799.50	5.90	0	10887	298833	276166	258833	236166	218833	287500	247500	280	76000	5000	177450	500	1	5598773	14949	0.00	0.00	12	4.98	0.00	0.00	450000	20230615	-40.67	83000	20230531	221.69	281500	-5.15	20240222	150000	78.00	20240123	450000	-40.67	20230615	83000	221.69	20230531	2.54	N	457190	5000	279 억		330124	N	N	2	N	00	N
37	20240223	131218	57	100.00	KOSPI		화학	N	N	N	N		N	269500	16000	2	6.31	63102921000	239922	34.60	255000	273000	249500	329500	177500	253500	263014.83	5.90	0	3106	298833	276166	258833	236166	218833	287500	247500	280	76000	5000	177450	500	1	5598773	15089	0.00	0.00	12	4.29	0.00	0.00	450000	20230615	-40.11	83000	20230531	224.70	281500	-4.26	20240222	150000	79.67	20240123	450000	-40.11	20230615	83000	224.70	20230531	2.54	N	457190	5000	279 억		330124	N	N	2	N	00	N
38	20240223	121221	57	100.00	KOSPI		화학	N	N	N	N		N	269000	15500	2	6.11	46743410500	179286	25.85	255000	270000	249500	329500	177500	253500	260720.33	5.90	0	5178	298833	276166	258833	236166	218833	287500	247500	280	76000	5000	177450	500	1	5598773	15061	0.00	0.00	12	3.20	0.00	0.00	450000	20230615	-40.22	83000	20230531	224.10	281500	-4.44	20240222	150000	79.33	20240123	450000	-40.22	20230615	83000	224.10	20230531	2.54	N	457190	5000	279 억		330124	N	N	2	N	00	N
39	20240223	111204	57	100.00	KOSPI		화학	N	N	N	N		N	261500	8000	2	3.16	37358649500	144016	20.77	255000	268500	249500	329500	177500	253500	259406.78	5.90	0	-4289	298833	276166	258833	236166	218833	287500	247500	280	76000	5000	177450	500	1	5598773	14641	0.00	0.00	12	2.57	0.00	0.00	450000	20230615	-41.89	83000	20230531	215.06	281500	-7.10	20240222	150000	74.33	20240123	450000	-41.89	20230615	83000	215.06	20230531	2.54	N	457190	5000	279 억		330124	N	N	2	N	00	N
40	20240223	101213	57	100.00	KOSPI		화학	N	N	N	N		N	263000	9500	2	3.75	21709055000	84712	12.22	255000	263000	249500	329500	177500	253500	256269.37	5.90	0	-5941	298833	276166	258833	236166	218833	287500	247500	280	76000	5000	177450	500	1	5598773	14725	0.00	0.00	12	1.51	0.00	0.00	450000	20230615	-41.56	83000	20230531	216.87	281500	-6.57	20240222	150000	75.33	20240123	450000	-41.56	20230615	83000	216.87	20230531	2.54	N	457190	5000	279 억		330124	N	N	2	N	00	N
41	20240223	091215	57	100.00	KOSPI		화학	N	N	N	N		N	252000	-1500	5	-0.59	6391440000	25260	3.64	255000	257000	249500	329500	177500	253500	253025.88	5.90	0	-4078	298833	276166	258833	236166	218833	287500	247500	280	76000	5000	177450	500	1	5598773	14109	0.00	0.00	12	0.45	0.00	0.00	450000	20230615	-44.00	83000	20230531	203.61	281500	-10.48	20240222	150000	68.00	20240123	450000	-44.00	20230615	83000	203.61	20230531	2.54	N	457190	5000	279 억		330124	N	N	2	N	00	N
42	20240222	161201	57	100.00	KOSPI		화학	N	N	N	N		N	253500	6000	2	2.42	183394486500	690786	350.88	246000	281500	241500	321500	173500	247500	265514.45	6.16	0	-14728	261833	254666	245333	238166	228833	258250	241750	280	74000	5000	173250	500	1	5598773	14193	0.00	0.00	12	12.34	0.00	0.00	450000	20230615	-43.67	83000	20230531	205.42	281500	-9.95	20240222	150000	69.00	20240123	450000	-43.67	20230615	83000	205.42	20230531	2.60	N	457190	5000	279 억		344899	N	N	2	N	00	N
43	20240222	151210	57	100.00	KOSPI		화학	N	N	N	N		N	253500	6000	2	2.42	180641553000	679903	345.35	246000	281500	241500	321500	173500	247500	265706.33	6.16	0	-16762	261833	254666	245333	238166	228833	258250	241750	280	74000	5000	173250	500	1	5598773	14193	0.00	0.00	12	12.14	0.00	0.00	450000	20230615	-43.67	83000	20230531	205.42	281500	-9.95	20240222	150000	69.00	20240123	450000	-43.67	20230615	83000	205.42	20230531	2.60	N	457190	5000	279 억		344899	N	N	1	N	00	N
44	20240222	141208	57	100.00	KOSPI		화학	N	N	N	N		N	257500	10000	2	4.04	173320967000	651155	330.75	246000	281500	241500	321500	173500	247500	266195.14	6.16	0	-16745	261833	254666	245333	238166	228833	258250	241750	280	74000	5000	173250	500	1	5598773	14417	0.00	0.00	12	11.63	0.00	0.00	450000	20230615	-42.78	83000	20230531	210.24	281500	-8.53	20240222	150000	71.67	20240123	450000	-42.78	20230615	83000	210.24	20230531	2.60	N	457190	5000	279 억		344899	N	N	1	N	00	N
45	20240222	131152	57	100.00	KOSPI		화학	N	N	N	N		N	251500	4000	2	1.62	161223703000	603601	306.60	246000	281500	241500	321500	173500	247500	267126.29	6.16	0	-15456	261833	254666	245333	238166	228833	258250	241750	280	74000	5000	173250	500	1	5598773	14081	0.00	0.00	12	10.78	0.00	0.00	450000	20230615	-44.11	83000	20230531	203.01	281500	-10.66	20240222	150000	67.67	20240123	450000	-44.11	20230615	83000	203.01	20230531	2.60	N	457190	5000	279 억		344899	N	N	1	N	00	N
46	20240222	121203	57	100.00	KOSPI		화학	N	N	N	N		N	258000	10500	2	4.24	148453066500	553437	281.12	246000	281500	241500	321500	173500	247500	268265.17	6.16	0	-5577	261833	254666	245333	238166	228833	258250	241750	280	74000	5000	173250	500	1	5598773	14445	0.00	0.00	12	9.88	0.00	0.00	450000	20230615	-42.67	83000	20230531	210.84	281500	-8.35	20240222	150000	72.00	20240123	450000	-42.67	20230615	83000	210.84	20230531	2.60	N	457190	5000	279 억		344899	N	N	1	N	00	N
47	20240222	111202	57	100.00	KOSPI		화학	N	N	N	N		N	264000	16500	2	6.67	136276593500	506575	257.31	246000	281500	241500	321500	173500	247500	269045.96	6.16	0	-4888	261833	254666	245333	238166	228833	258250	241750	280	74000	5000	173250	500	1	5598773	14781	0.00	0.00	12	9.05	0.00	0.00	450000	20230615	-41.33	83000	20230531	218.07	281500	-6.22	20240222	150000	76.00	20240123	450000	-41.33	20230615	83000	218.07	20230531	2.60	N	457190	5000	279 억		344899	N	N	1	N	00	N
48	20240222	101153	57	100.00	KOSPI		화학	N	N	N	N		N	267500	20000	2	8.08	111391615500	413153	209.86	246000	281500	241500	321500	173500	247500	269651.70	6.16	0	-3097	261833	254666	245333	238166	228833	258250	241750	280	74000	5000	173250	500	1	5598773	14977	0.00	0.00	12	7.38	0.00	0.00	450000	20230615	-40.56	83000	20230531	222.29	281500	-4.97	20240222	150000	78.33	20240123	450000	-40.56	20230615	83000	222.29	20230531	2.60	N	457190	5000	279 억		344899	N	N	1	N	00	N
49	20240222	091213	57	100.00	KOSPI		화학	N	N	N	N		N	248500	1000	2	0.40	4728978500	19266	9.79	246000	249500	241500	321500	173500	247500	245378.70	6.16	0	-3406	261833	254666	245333	238166	228833	258250	241750	280	74000	5000	173250	500	1	5598773	13913	0.00	0.00	12	0.34	0.00	0.00	450000	20230615	-44.78	83000	20230531	199.40	266000	-6.58	20240207	150000	65.67	20240123	450000	-44.78	20230615	83000	199.40	20230531	2.60	N	457190	5000	279 억		344899	N	N	1	N	00	N
50	20240221	161157	57	100.00	KOSPI		화학	N	N	N	N		N	247500	3500	2	1.43	47430354500	194173	101.34	239500	252500	236000	317000	171000	244000	244260.45	6.17	0	262	261666	252832	237166	228332	212666	257250	232750	280	73000	5000	170800	500	1	5598773	13857	0.00	0.00	12	3.47	0.00	0.00	450000	20230615	-45.00	83000	20230531	198.19	266000	-6.95	20240207	150000	65.00	20240123	450000	-45.00	20230615	83000	198.19	20230531	2.58	N	457190	5000	279 억		345228	N	N	1	N	00	N
51	20240221	151148	57	100.00	KOSPI		화학	N	N	N	N		N	247000	3000	2	1.23	45038675000	184500	96.29	239500	252500	236000	317000	171000	244000	244112.08	6.17	0	-200	261666	252832	237166	228332	212666	257250	232750	280	73000	5000	170800	500	1	5598773	13829	0.00	0.00	12	3.30	0.00	0.00	450000	20230615	-45.11	83000	20230531	197.59	266000	-7.14	20240207	150000	64.67	20240123	450000	-45.11	20230615	83000	197.59	20230531	2.58	N	457190	5000	279 억		345228	N	N	25	N	00	N
52	20240221	141146	57	100.00	KOSPI		화학	N	N	N	N		N	250500	6500	2	2.66	35214276500	144738	75.54	239500	252500	236000	317000	171000	244000	243296.54	6.17	0	-4220	261666	252832	237166	228332	212666	257250	232750	280	73000	5000	170800	500	1	5598773	14025	0.00	0.00	12	2.59	0.00	0.00	450000	20230615	-44.33	83000	20230531	201.81	266000	-5.83	20240207	150000	67.00	20240123	450000	-44.33	20230615	83000	201.81	20230531	2.58	N	457190	5000	279 억		345228	N	N	25	N	00	N
53	20240221	131147	57	100.00	KOSPI		화학	N	N	N	N		N	241000	-3000	5	-1.23	20290063500	84523	44.11	239500	244500	236000	317000	171000	244000	240052.31	6.17	0	-4120	261666	252832	237166	228332	212666	257250	232750	280	73000	5000	170800	500	1	5598773	13493	0.00	0.00	12	1.51	0.00	0.00	450000	20230615	-46.44	83000	20230531	190.36	266000	-9.40	20240207	150000	60.67	20240123	450000	-46.44	20230615	83000	190.36	20230531	2.58	N	457190	5000	279 억		345228	N	N	25	N	00	N
54	20240221	121150	57	100.00	KOSPI		화학	N	N	N	N		N	241000	-3000	5	-1.23	18462492000	76930	40.15	239500	244500	236000	317000	171000	244000	239989.18	6.17	0	-4693	261666	252832	237166	228332	212666	257250	232750	280	73000	5000	170800	500	1	5598773	13493	0.00	0.00	12	1.37	0.00	0.00	450000	20230615	-46.44	83000	20230531	190.36	266000	-9.40	20240207	150000	60.67	20240123	450000	-46.44	20230615	83000	190.36	20230531	2.58	N	457190	5000	279 억		345228	N	N	25	N	00	N
55	20240221	111156	57	100.00	KOSPI		화학	N	N	N	N		N	239500	-4500	5	-1.84	16386087000	68302	35.65	239500	244500	236000	317000	171000	244000	239904.54	6.17	0	-4520	261666	252832	237166	228332	212666	257250	232750	280	73000	5000	170800	500	1	5598773	13409	0.00	0.00	12	1.22	0.00	0.00	450000	20230615	-46.78	83000	20230531	188.55	266000	-9.96	20240207	150000	59.67	20240123	450000	-46.78	20230615	83000	188.55	20230531	2.58	N	457190	5000	279 억		345228	N	N	25	N	00	N
56	20240221	101144	57	100.00	KOSPI		화학	N	N	N	N		N	242000	-2000	5	-0.82	12077332500	50448	26.33	239500	243500	236000	317000	171000	244000	239398.78	6.17	0	-2875	261666	252832	237166	228332	212666	257250	232750	280	73000	5000	170800	500	1	5598773	13549	0.00	0.00	12	0.90	0.00	0.00	450000	20230615	-46.22	83000	20230531	191.57	266000	-9.02	20240207	150000	61.33	20240123	450000	-46.22	20230615	83000	191.57	20230531	2.58	N	457190	5000	279 억		345228	N	N	25	N	00	N
57	20240221	091149	57	100.00	KOSPI		화학	N	N	N	N		N	238000	-6000	5	-2.46	3827346500	16051	8.38	239500	240500	236500	317000	171000	244000	238438.36	6.17	0	71	261666	252832	237166	228332	212666	257250	232750	280	73000	5000	170800	500	1	5598773	13325	0.00	0.00	12	0.29	0.00	0.00	450000	20230615	-47.11	83000	20230531	186.75	266000	-10.53	20240207	150000	58.67	20240123	450000	-47.11	20230615	83000	186.75	20230531	2.58	N	457190	5000	279 억		345228	N	N	25	N	00	N
58	20240220	161140	57	100.00	KOSPI		화학	N	N	N	N		N	244000	15000	2	6.55	44326747500	188577	179.85	227000	246000	221500	297500	160500	229000	235027.03	5.82	0	18925	241333	235166	231833	225666	222333	233500	224000	280	68500	5000	160300	500	1	5598773	13661	0.00	0.00	12	3.37	0.00	0.00	450000	20230615	-45.78	83000	20230531	193.98	266000	-8.27	20240207	150000	62.67	20240123	450000	-45.78	20230615	83000	193.98	20230531	2.66	N	457190	5000	279 억		326069	N	N	25	N	00	N
59	20240220	151138	57	100.00	KOSPI		화학	N	N	N	N		N	243000	14000	2	6.11	40944030000	174663	166.58	227000	246000	221500	297500	160500	229000	234417.31	5.82	0	18483	241333	235166	231833	225666	222333	233500	224000	280	68500	5000	160300	500	1	5598773	13605	0.00	0.00	12	3.12	0.00	0.00	450000	20230615	-46.00	83000	20230531	192.77	266000	-8.65	20240207	150000	62.00	20240123	450000	-46.00	20230615	83000	192.77	20230531	2.66	N	457190	5000	279 억		326069	N	N	6	N	00	N
60	20240220	141133	57	100.00	KOSPI		화학	N	N	N	N		N	229000	0	3	0.00	18144860000	79791	76.10	227000	233500	221500	297500	160500	229000	227404.85	5.82	0	4320	241333	235166	231833	225666	222333	233500	224000	280	68500	5000	160300	500	1	5598773	12821	0.00	0.00	12	1.43	0.00	0.00	450000	20230615	-49.11	83000	20230531	175.90	266000	-13.91	20240207	150000	52.67	20240123	450000	-49.11	20230615	83000	175.90	20230531	2.66	N	457190	5000	279 억		326069	N	N	6	N	00	N
61	20240220	131140	57	100.00	KOSPI		화학	N	N	N	N		N	230000	1000	2	0.44	15722519500	69249	66.04	227000	233500	221500	297500	160500	229000	227043.27	5.82	0	3881	241333	235166	231833	225666	222333	233500	224000	280	68500	5000	160300	500	1	5598773	12877	0.00	0.00	12	1.24	0.00	0.00	450000	20230615	-48.89	83000	20230531	177.11	266000	-13.53	20240207	150000	53.33	20240123	450000	-48.89	20230615	83000	177.11	20230531	2.66	N	457190	5000	279 억		326069	N	N	6	N	00	N
62	20240220	121128	57	100.00	KOSPI		화학	N	N	N	N		N	229500	500	2	0.22	14011305500	61774	58.91	227000	233500	221500	297500	160500	229000	226815.58	5.82	0	3467	241333	235166	231833	225666	222333	233500	224000	280	68500	5000	160300	500	1	5598773	12849	0.00	0.00	12	1.10	0.00	0.00	450000	20230615	-49.00	83000	20230531	176.51	266000	-13.72	20240207	150000	53.00	20240123	450000	-49.00	20230615	83000	176.51	20230531	2.66	N	457190	5000	279 억		326069	N	N	6	N	00	N
63	20240220	111134	57	100.00	KOSPI		화학	N	N	N	N		N	230000	1000	2	0.44	11723974000	51875	49.47	227000	232000	221500	297500	160500	229000	226004.32	5.82	0	2572	241333	235166	231833	225666	222333	233500	224000	280	68500	5000	160300	500	1	5598773	12877	0.00	0.00	12	0.93	0.00	0.00	450000	20230615	-48.89	83000	20230531	177.11	266000	-13.53	20240207	150000	53.33	20240123	450000	-48.89	20230615	83000	177.11	20230531	2.66	N	457190	5000	279 억		326069	N	N	6	N	00	N
64	20240220	101127	57	100.00	KOSPI		화학	N	N	N	N		N	229000	0	3	0.00	8519610000	37939	36.18	227000	229500	221500	297500	160500	229000	224560.74	5.82	0	3843	241333	235166	231833	225666	222333	233500	224000	280	68500	5000	160300	500	1	5598773	12821	0.00	0.00	12	0.68	0.00	0.00	450000	20230615	-49.11	83000	20230531	175.90	266000	-13.91	20240207	150000	52.67	20240123	450000	-49.11	20230615	83000	175.90	20230531	2.66	N	457190	5000	279 억		326069	N	N	6	N	00	N
65	20240220	091148	57	100.00	KOSPI		화학	N	N	N	N		N	222500	-6500	5	-2.84	3037569500	13528	12.90	227000	228500	221500	297500	160500	229000	224539.44	5.82	0	2262	241333	235166	231833	225666	222333	233500	224000	280	68500	5000	160300	500	1	5598773	12457	0.00	0.00	12	0.24	0.00	0.00	450000	20230615	-50.56	83000	20230531	168.07	266000	-16.35	20240207	150000	48.33	20240123	450000	-50.56	20230615	83000	168.07	20230531	2.66	N	457190	5000	279 억		326069	N	N	6	N	00	N
66	20240219	161142	57	100.00	KOSPI		화학	N	N	N	N		N	229000	-5500	5	-2.35	23709725500	102022	55.55	234500	238000	228500	304500	164500	234500	232405.58	5.95	0	-6942	257166	245832	239666	228332	222166	242750	225250	280	70000	5000	164150	500	1	5598773	12821	0.00	0.00	12	1.82	0.00	0.00	450000	20230615	-49.11	83000	20230531	175.90	266000	-13.91	20240207	150000	52.67	20240123	450000	-49.11	20230615	83000	175.90	20230531	2.50	N	457190	5000	279 억		332977	N	N	6	N	00	N
67	20240219	151144	57	100.00	KOSPI		화학	N	N	N	N		N	229500	-5000	5	-2.13	22830959000	98185	53.46	234500	238000	228500	304500	164500	234500	232529.43	5.95	0	-6984	257166	245832	239666	228332	222166	242750	225250	280	70000	5000	164150	500	1	5598773	12849	0.00	0.00	12	1.75	0.00	0.00	450000	20230615	-49.00	83000	20230531	176.51	266000	-13.72	20240207	150000	53.00	20240123	450000	-49.00	20230615	83000	176.51	20230531	2.50	N	457190	5000	279 억		332977	N	N	0	N	00	N
68	20240219	141145	57	100.00	KOSPI		화학	N	N	N	N		N	230000	-4500	5	-1.92	18449917000	79127	43.09	234500	238000	230000	304500	164500	234500	233167.92	5.95	0	-3747	257166	245832	239666	228332	222166	242750	225250	280	70000	5000	164150	500	1	5598773	12877	0.00	0.00	12	1.41	0.00	0.00	450000	20230615	-48.89	83000	20230531	177.11	266000	-13.53	20240207	150000	53.33	20240123	450000	-48.89	20230615	83000	177.11	20230531	2.50	N	457190	5000	279 억		332977	N	N	0	N	00	N
69	20240219	131143	57	100.00	KOSPI		화학	N	N	N	N		N	232500	-2000	5	-0.85	15025904000	64311	35.02	234500	238000	230000	304500	164500	234500	233644.00	5.95	0	-618	257166	245832	239666	228332	222166	242750	225250	280	70000	5000	164150	500	1	5598773	13017	0.00	0.00	12	1.15	0.00	0.00	450000	20230615	-48.33	83000	20230531	180.12	266000	-12.59	20240207	150000	55.00	20240123	450000	-48.33	20230615	83000	180.12	20230531	2.50	N	457190	5000	279 억		332977	N	N	0	N	00	N
70	20240219	121141	57	100.00	KOSPI		화학	N	N	N	N		N	236000	1500	2	0.64	13417378000	57429	31.27	234500	238000	230000	304500	164500	234500	233633.75	5.95	0	881	257166	245832	239666	228332	222166	242750	225250	280	70000	5000	164150	500	1	5598773	13213	0.00	0.00	12	1.03	0.00	0.00	450000	20230615	-47.56	83000	20230531	184.34	266000	-11.28	20240207	150000	57.33	20240123	450000	-47.56	20230615	83000	184.34	20230531	2.50	N	457190	5000	279 억		332977	N	N	0	N	00	N
71	20240219	111137	57	100.00	KOSPI		화학	N	N	N	N		N	233500	-1000	5	-0.43	11706948500	50125	27.29	234500	238000	230000	304500	164500	234500	233554.54	5.95	0	1486	257166	245832	239666	228332	222166	242750	225250	280	70000	5000	164150	500	1	5598773	13073	0.00	0.00	12	0.90	0.00	0.00	450000	20230615	-48.11	83000	20230531	181.33	266000	-12.22	20240207	150000	55.67	20240123	450000	-48.11	20230615	83000	181.33	20230531	2.50	N	457190	5000	279 억		332977	N	N	0	N	00	N
72	20240219	101133	57	100.00	KOSPI		화학	N	N	N	N		N	233000	-1500	5	-0.64	8604932000	36951	20.12	234500	237500	230000	304500	164500	234500	232872.85	5.95	0	3830	257166	245832	239666	228332	222166	242750	225250	280	70000	5000	164150	500	1	5598773	13045	0.00	0.00	12	0.66	0.00	0.00	450000	20230615	-48.22	83000	20230531	180.72	266000	-12.41	20240207	150000	55.33	20240123	450000	-48.22	20230615	83000	180.72	20230531	2.50	N	457190	5000	279 억		332977	N	N	0	N	00	N
73	20240219	091135	57	100.00	KOSPI		화학	N	N	N	N		N	234500	0	3	0.00	3007734500	12957	7.06	234500	235500	230000	304500	164500	234500	232126.70	5.95	0	1238	257166	245832	239666	228332	222166	242750	225250	280	70000	5000	164150	500	1	5598773	13129	0.00	0.00	12	0.23	0.00	0.00	450000	20230615	-47.89	83000	20230531	182.53	266000	-11.84	20240207	150000	56.33	20240123	450000	-47.89	20230615	83000	182.53	20230531	2.50	N	457190	5000	279 억		332977	N	N	0	N	00	N
74	20240216	161123	57	100.00	KOSPI		화학	N	N	N	N		N	234500	-7500	5	-3.10	43867639500	181775	51.29	245000	251000	233500	314500	169500	242000	241336.44	6.27	0	-16789	258000	250000	237500	229500	217000	254000	233500	280	72500	5000	169400	500	1	5598773	13129	0.00	0.00	12	3.25	0.00	0.00	450000	20230615	-47.89	83000	20230531	182.53	266000	-11.84	20240207	150000	56.33	20240123	450000	-47.89	20230615	83000	182.53	20230531	2.46	N	457190	5000	279 억		351090	N	N	0	N	00	N
75	20240216	151135	57	100.00	KOSPI		화학	N	N	N	N		N	236000	-6000	5	-2.48	41788586500	172911	48.79	245000	251000	234500	314500	169500	242000	241676.85	6.27	0	-17655	258000	250000	237500	229500	217000	254000	233500	280	72500	5000	169400	500	1	5598773	13213	0.00	0.00	12	3.09	0.00	0.00	450000	20230615	-47.56	83000	20230531	184.34	266000	-11.28	20240207	150000	57.33	20240123	450000	-47.56	20230615	83000	184.34	20230531	2.46	N	457190	5000	279 억		351090	N	N	0	N	00	N
76	20240216	141138	57	100.00	KOSPI		화학	N	N	N	N		N	238000	-4000	5	-1.65	36740816000	151509	42.75	245000	251000	237000	314500	169500	242000	242499.24	6.27	0	-16528	258000	250000	237500	229500	217000	254000	233500	280	72500	5000	169400	500	1	5598773	13325	0.00	0.00	12	2.71	0.00	0.00	450000	20230615	-47.11	83000	20230531	186.75	266000	-10.53	20240207	150000	58.67	20240123	450000	-47.11	20230615	83000	186.75	20230531	2.46	N	457190	5000	279 억		351090	N	N	0	N	00	N
77	20240216	131130	57	100.00	KOSPI		화학	N	N	N	N		N	239500	-2500	5	-1.03	34635072500	142668	40.26	245000	251000	237000	314500	169500	242000	242766.94	6.27	0	-13990	258000	250000	237500	229500	217000	254000	233500	280	72500	5000	169400	500	1	5598773	13409	0.00	0.00	12	2.55	0.00	0.00	450000	20230615	-46.78	83000	20230531	188.55	266000	-9.96	20240207	150000	59.67	20240123	450000	-46.78	20230615	83000	188.55	20230531	2.46	N	457190	5000	279 억		351090	N	N	0	N	00	N
78	20240216	121136	57	100.00	KOSPI		화학	N	N	N	N		N	239500	-2500	5	-1.03	31455993000	129300	36.48	245000	251000	237000	314500	169500	242000	243279.16	6.27	0	-12431	258000	250000	237500	229500	217000	254000	233500	280	72500	5000	169400	500	1	5598773	13409	0.00	0.00	12	2.31	0.00	0.00	450000	20230615	-46.78	83000	20230531	188.55	266000	-9.96	20240207	150000	59.67	20240123	450000	-46.78	20230615	83000	188.55	20230531	2.46	N	457190	5000	279 억		351090	N	N	0	N	00	N
79	20240216	111142	57	100.00	KOSPI		화학	N	N	N	N		N	239000	-3000	5	-1.24	29116122000	119546	33.73	245000	251000	237000	314500	169500	242000	243555.83	6.27	0	-11136	258000	250000	237500	229500	217000	254000	233500	280	72500	5000	169400	500	1	5598773	13381	0.00	0.00	12	2.14	0.00	0.00	450000	20230615	-46.89	83000	20230531	187.95	266000	-10.15	20240207	150000	59.33	20240123	450000	-46.89	20230615	83000	187.95	20230531	2.46	N	457190	5000	279 억		351090	N	N	0	N	00	N
80	20240216	091129	57	100.00	KOSPI		화학	N	N	N	N		N	247000	5000	2	2.07	11704623500	47401	13.37	245000	251000	242000	314500	169500	242000	246927.98	6.27	0	-9173	258000	250000	237500	229500	217000	254000	233500	280	72500	5000	169400	500	1	5598773	13829	0.00	0.00	12	0.85	0.00	0.00	450000	20230615	-45.11	83000	20230531	197.59	266000	-7.14	20240207	150000	64.67	20240123	450000	-45.11	20230615	83000	197.59	20230531	2.46	N	457190	5000	279 억		351090	N	N	0	N	00	N
81	20240215	161124	57	100.00	KOSPI		화학	N	N	N	N		N	242000	13500	2	5.91	82965319500	350584	188.46	232500	245500	225000	297000	160000	228500	236640.69	6.22	0	3151	239833	234166	228333	222666	216833	237000	225500	280	68500	5000	159950	500	1	5598773	13549	0.00	0.00	12	6.26	0.00	0.00	450000	20230615	-46.22	83000	20230531	191.57	266000	-9.02	20240207	150000	61.33	20240123	450000	-46.22	20230615	83000	191.57	20230531	2.42	N	457190	5000	279 억		348351	N	N	0	N	00	N
82	20240215	151131	57	100.00	KOSPI		화학	N	N	N	N		N	241500	13000	2	5.69	76832842000	325332	174.89	232500	245500	225000	297000	160000	228500	236167.89	6.22	0	3072	239833	234166	228333	222666	216833	237000	225500	280	68500	5000	159950	500	1	5598773	13521	0.00	0.00	12	5.81	0.00	0.00	450000	20230615	-46.33	83000	20230531	190.96	266000	-9.21	20240207	150000	61.00	20240123	450000	-46.33	20230615	83000	190.96	20230531	2.42	N	457190	5000	279 억		348351	N	N	0	N	00	N
83	20240215	141123	57	100.00	KOSPI		화학	N	N	N	N		N	237000	8500	2	3.72	68421109500	290239	156.02	232500	245500	225000	297000	160000	228500	235741.00	6.22	0	-7617	239833	234166	228333	222666	216833	237000	225500	280	68500	5000	159950	500	1	5598773	13269	0.00	0.00	12	5.18	0.00	0.00	450000	20230615	-47.33	83000	20230531	185.54	266000	-10.90	20240207	150000	58.00	20240123	450000	-47.33	20230615	83000	185.54	20230531	2.42	N	457190	5000	279 억		348351	N	N	0	N	00	N
84	20240215	131044	57	100.00	KOSPI		화학	N	N	N	N		N	239000	10500	2	4.60	64245821500	272659	146.57	232500	245500	225000	297000	160000	228500	235627.44	6.22	0	-11756	239833	234166	228333	222666	216833	237000	225500	280	68500	5000	159950	500	1	5598773	13381	0.00	0.00	12	4.87	0.00	0.00	450000	20230615	-46.89	83000	20230531	187.95	266000	-10.15	20240207	150000	59.33	20240123	450000	-46.89	20230615	83000	187.95	20230531	2.42	N	457190	5000	279 억		348351	N	N	0	N	00	N
85	20240215	121125	57	100.00	KOSPI		화학	N	N	N	N		N	233500	5000	2	2.19	59255804000	251412	135.15	232500	245500	225000	297000	160000	228500	235692.51	6.22	0	-8993	239833	234166	228333	222666	216833	237000	225500	280	68500	5000	159950	500	1	5598773	13073	0.00	0.00	12	4.49	0.00	0.00	450000	20230615	-48.11	83000	20230531	181.33	266000	-12.22	20240207	150000	55.67	20240123	450000	-48.11	20230615	83000	181.33	20230531	2.42	N	457190	5000	279 억		348351	N	N	0	N	00	N
86	20240215	111114	57	100.00	KOSPI		화학	N	N	N	N		N	236000	7500	2	3.28	55056111000	233450	125.49	232500	245500	225000	297000	160000	228500	235837.38	6.22	0	-9881	239833	234166	228333	222666	216833	237000	225500	280	68500	5000	159950	500	1	5598773	13213	0.00	0.00	12	4.17	0.00	0.00	450000	20230615	-47.56	83000	20230531	184.34	266000	-11.28	20240207	150000	57.33	20240123	450000	-47.56	20230615	83000	184.34	20230531	2.42	N	457190	5000	279 억		348351	N	N	0	N	00	N
87	20240215	091120	57	100.00	KOSPI		화학	N	N	N	N		N	234000	5500	2	2.41	9752639000	41603	22.36	232500	238500	230000	297000	160000	228500	234423.95	6.22	0	-1234	239833	234166	228333	222666	216833	237000	225500	280	68500	5000	159950	500	1	5598773	13101	0.00	0.00	12	0.74	0.00	0.00	450000	20230615	-48.00	83000	20230531	181.93	266000	-12.03	20240207	150000	56.00	20240123	450000	-48.00	20230615	83000	181.93	20230531	2.42	N	457190	5000	279 억		348351	N	N	0	N	00	N
88	20240214	161111	57	100.00	KOSPI		화학	N	N	N	N		N	228500	-3500	5	-1.51	41213506500	180918	51.36	224500	234000	222500	301500	162500	232000	227800.25	6.21	0	-19	243333	237666	226333	220666	209333	240500	223500	280	69500	5000	162400	500	1	5598773	12793	0.00	0.00	12	3.23	0.00	0.00	450000	20230615	-49.22	83000	20230531	175.30	266000	-14.10	20240207	150000	52.33	20240123	450000	-49.22	20230615	83000	175.30	20230531	2.25	N	457190	5000	279 억		347460	N	N	0	N	00	N
89	20240214	151115	57	100.00	KOSPI		화학	N	N	N	N		N	229500	-2500	5	-1.08	39576327500	173767	49.33	224500	234000	222500	301500	162500	232000	227755.04	6.21	0	-1152	243333	237666	226333	220666	209333	240500	223500	280	69500	5000	162400	500	1	5598773	12849	0.00	0.00	12	3.10	0.00	0.00	450000	20230615	-49.00	83000	20230531	176.51	266000	-13.72	20240207	150000	53.00	20240123	450000	-49.00	20230615	83000	176.51	20230531	2.25	N	457190	5000	279 억		347460	N	N	0	N	00	N
90	20240214	141109	57	100.00	KOSPI		화학	N	N	N	N		N	228500	-3500	5	-1.51	34735610500	152712	43.35	224500	234000	222500	301500	162500	232000	227458.17	6.21	0	-2080	243333	237666	226333	220666	209333	240500	223500	280	69500	5000	162400	500	1	5598773	12793	0.00	0.00	12	2.73	0.00	0.00	450000	20230615	-49.22	83000	20230531	175.30	266000	-14.10	20240207	150000	52.33	20240123	450000	-49.22	20230615	83000	175.30	20230531	2.25	N	457190	5000	279 억		347460	N	N	0	N	00	N
91	20240214	131113	57	100.00	KOSPI		화학	N	N	N	N		N	229000	-3000	5	-1.29	30530470500	134402	38.16	224500	234000	222500	301500	162500	232000	227157.71	6.21	0	-3286	243333	237666	226333	220666	209333	240500	223500	280	69500	5000	162400	500	1	5598773	12821	0.00	0.00	12	2.40	0.00	0.00	450000	20230615	-49.11	83000	20230531	175.90	266000	-13.91	20240207	150000	52.67	20240123	450000	-49.11	20230615	83000	175.90	20230531	2.25	N	457190	5000	279 억		347460	N	N	0	N	00	N
92	20240214	121103	57	100.00	KOSPI		화학	N	N	N	N		N	228500	-3500	5	-1.51	28864127500	127060	36.07	224500	234000	222500	301500	162500	232000	227169.12	6.21	0	-3340	243333	237666	226333	220666	209333	240500	223500	280	69500	5000	162400	500	1	5598773	12793	0.00	0.00	12	2.27	0.00	0.00	450000	20230615	-49.22	83000	20230531	175.30	266000	-14.10	20240207	150000	52.33	20240123	450000	-49.22	20230615	83000	175.30	20230531	2.25	N	457190	5000	279 억		347460	N	N	0	N	00	N
93	20240214	111108	57	100.00	KOSPI		화학	N	N	N	N		N	228500	-3500	5	-1.51	26007612000	114500	32.51	224500	234000	222500	301500	162500	232000	227140.55	6.21	0	-5468	243333	237666	226333	220666	209333	240500	223500	280	69500	5000	162400	500	1	5598773	12793	0.00	0.00	12	2.05	0.00	0.00	450000	20230615	-49.22	83000	20230531	175.30	266000	-14.10	20240207	150000	52.33	20240123	450000	-49.22	20230615	83000	175.30	20230531	2.25	N	457190	5000	279 억		347460	N	N	0	N	00	N
94	20240214	091100	57	100.00	KOSPI		화학	N	N	N	N		N	232000	0	3	0.00	9612836000	42043	11.94	224500	234000	223500	301500	162500	232000	228642.64	6.21	0	-1237	243333	237666	226333	220666	209333	240500	223500	280	69500	5000	162400	500	1	5598773	12989	0.00	0.00	12	0.75	0.00	0.00	450000	20230615	-48.44	83000	20230531	179.52	266000	-12.78	20240207	150000	54.67	20240123	450000	-48.44	20230615	83000	179.52	20230531	2.25	N	457190	5000	279 억		347460	N	N	0	N	00	N
95	20240213	161056	57	100.00	KOSPI		화학	N	N	N	N		N	232000	4000	2	1.75	76273945500	341221	64.88	222500	232000	215000	296000	160000	228000	223470.35	5.97	0	13742	267000	247500	236000	216500	205000	241750	210750	280	68000	5000	159600	500	1	5598773	12989	0.00	0.00	12	6.09	0.00	0.00	450000	20230615	-48.44	83000	20230531	179.52	266000	-12.78	20240207	150000	54.67	20240123	450000	-48.44	20230615	83000	179.52	20230531	1.89	N	457190	5000	279 억		334132	N	N	1	N	00	N
96	20240213	151056	57	100.00	KOSPI		화학	N	N	N	N		N	227500	-500	5	-0.22	70336769000	315442	59.98	222500	232000	215000	296000	160000	228000	222963.92	5.97	0	17825	267000	247500	236000	216500	205000	241750	210750	280	68000	5000	159600	500	1	5598773	12737	0.00	0.00	12	5.63	0.00	0.00	450000	20230615	-49.44	83000	20230531	174.10	266000	-14.47	20240207	150000	51.67	20240123	450000	-49.44	20230615	83000	174.10	20230531	1.89	N	457190	5000	279 억		334132	N	N	1	N	00	N
97	20240213	141105	57	100.00	KOSPI		화학	N	N	N	N		N	227500	-500	5	-0.22	64704880000	290642	55.26	222500	232000	215000	296000	160000	228000	222610.55	5.97	0	15069	267000	247500	236000	216500	205000	241750	210750	280	68000	5000	159600	500	1	5598773	12737	0.00	0.00	12	5.19	0.00	0.00	450000	20230615	-49.44	83000	20230531	174.10	266000	-14.47	20240207	150000	51.67	20240123	450000	-49.44	20230615	83000	174.10	20230531	1.89	N	457190	5000	279 억		334132	N	N	1	N	00	N
98	20240213	131050	57	100.00	KOSPI		화학	N	N	N	N		N	227500	-500	5	-0.22	61299503000	275673	52.42	222500	232000	215000	296000	160000	228000	222344.43	5.97	0	14852	267000	247500	236000	216500	205000	241750	210750	280	68000	5000	159600	500	1	5598773	12737	0.00	0.00	12	4.92	0.00	0.00	450000	20230615	-49.44	83000	20230531	174.10	266000	-14.47	20240207	150000	51.67	20240123	450000	-49.44	20230615	83000	174.10	20230531	1.89	N	457190	5000	279 억		334132	N	N	1	N	00	N
99	20240213	121103	57	100.00	KOSPI		화학	N	N	N	N		N	228500	500	2	0.22	54849511000	247495	47.06	222500	230500	215000	296000	160000	228000	221595.11	5.97	0	12452	267000	247500	236000	216500	205000	241750	210750	280	68000	5000	159600	500	1	5598773	12793	0.00	0.00	12	4.42	0.00	0.00	450000	20230615	-49.22	83000	20230531	175.30	266000	-14.10	20240207	150000	52.33	20240123	450000	-49.22	20230615	83000	175.30	20230531	1.89	N	457190	5000	279 억		334132	N	N	1	N	00	N
100	20240213	111129	57	100.00	KOSPI		화학	N	N	N	N		N	223000	-5000	5	-2.19	44176549500	200518	38.13	222500	227000	215000	296000	160000	228000	220277.09	5.97	0	13991	267000	247500	236000	216500	205000	241750	210750	280	68000	5000	159600	500	1	5598773	12485	0.00	0.00	12	3.58	0.00	0.00	450000	20230615	-50.44	83000	20230531	168.67	266000	-16.17	20240207	150000	48.67	20240123	450000	-50.44	20230615	83000	168.67	20230531	1.89	N	457190	5000	279 억		334132	N	N	1	N	00	N
101	20240213	100948	57	100.00	KOSPI		화학	N	N	N	N		N	220000	-8000	5	-3.51	35411963000	161084	30.63	222500	227000	215000	296000	160000	228000	219789.00	5.97	0	14570	267000	247500	236000	216500	205000	241750	210750	280	68000	5000	159600	500	1	5598773	12317	0.00	0.00	12	2.88	0.00	0.00	450000	20230615	-51.11	83000	20230531	165.06	266000	-17.29	20240207	150000	46.67	20240123	450000	-51.11	20230615	83000	165.06	20230531	1.89	N	457190	5000	279 억		334132	N	N	1	N	00	N