KissMeData/002840/price/prices-20240101.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	20240123	120139	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170600	-200	5	-0.12	94620000	554	36.16	170800	171600	170500	222000	119600	170800	170794.22	2.78	0	-93	172533	171666	171233	170366	169933	171450	170150	67	51200	500	126390	100	1	4750000	8104	11.73	2.41	12	0.01	14546.00	70917.00	185000	20230227	-7.78	155400	20230814	9.78	173400	-1.61	20240103	168900	1.01	20240111	185000	-7.78	20230227	155400	9.78	20230814	0.02	N	002840	500	66 억		132113	N	N	3	N	00	N
3	20240123	110138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170900	100	2	0.06	87454900	512	33.42	170800	171600	170800	222000	119600	170800	170810.35	2.78	0	-97	172533	171666	171233	170366	169933	171450	170150	67	51200	500	126390	100	1	4750000	8118	11.75	2.41	12	0.01	14546.00	70917.00	185000	20230227	-7.62	155400	20230814	9.97	173400	-1.44	20240103	168900	1.18	20240111	185000	-7.62	20230227	155400	9.97	20230814	0.02	N	002840	500	66 억		132113	N	N	3	N	00	N
4	20240123	100138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170800	0	3	0.00	70887000	415	27.09	170800	171600	170800	222000	119600	170800	170812.05	2.78	0	-50	172533	171666	171233	170366	169933	171450	170150	67	51200	500	126390	100	1	4750000	8113	11.74	2.41	12	0.01	14546.00	70917.00	185000	20230227	-7.68	155400	20230814	9.91	173400	-1.50	20240103	168900	1.12	20240111	185000	-7.68	20230227	155400	9.91	20230814	0.02	N	002840	500	66 억		132113	N	N	3	N	00	N
5	20240123	090138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170800	0	3	0.00	512400	3	0.20	170800	170800	170800	222000	119600	170800	170800.00	2.78	0	-3	172533	171666	171233	170366	169933	171450	170150	67	51200	500	126390	100	1	4750000	8113	11.74	2.41	12	0.00	14546.00	70917.00	185000	20230227	-7.68	155400	20230814	9.91	173400	-1.50	20240103	168900	1.12	20240111	185000	-7.68	20230227	155400	9.91	20230814	0.02	N	002840	500	66 억		132113	N	N	3	N	00	N
6	20240119	160137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170800	700	2	0.41	166203600	976	156.91	170800	171000	170100	221000	119100	170100	170290.57	2.77	0	113	170833	170466	170133	169766	169433	170650	169950	67	50900	500	125870	100	1	4750000	8113	11.74	2.41	12	0.02	14546.00	70917.00	185000	20230227	-7.68	155400	20230814	9.91	173400	-1.50	20240103	168900	1.12	20240111	185000	-7.68	20230227	155400	9.91	20230814	0.02	N	002840	500	66 억		131683	N	N	2	N	00	N
7	20240119	150138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	171000	900	2	0.53	158173300	929	149.36	170800	171000	170100	221000	119100	170100	170261.89	2.77	0	109	170833	170466	170133	169766	169433	170650	169950	67	50900	500	125870	100	1	4750000	8123	11.76	2.41	12	0.02	14546.00	70917.00	185000	20230227	-7.57	155400	20230814	10.04	173400	-1.38	20240103	168900	1.24	20240111	185000	-7.57	20230227	155400	10.04	20230814	0.02	N	002840	500	66 억		131683	N	N	1	N	00	N
8	20240119	140137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170400	300	2	0.18	122341200	719	115.59	170800	170800	170100	221000	119100	170100	170154.66	2.77	0	92	170833	170466	170133	169766	169433	170650	169950	67	50900	500	125870	100	1	4750000	8094	11.71	2.40	12	0.02	14546.00	70917.00	185000	20230227	-7.89	155400	20230814	9.65	173400	-1.73	20240103	168900	0.89	20240111	185000	-7.89	20230227	155400	9.65	20230814	0.02	N	002840	500	66 억		131683	N	N	1	N	00	N
9	20240119	130138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170100	0	3	0.00	98339700	578	92.93	170800	170800	170100	221000	119100	170100	170137.89	2.77	0	23	170833	170466	170133	169766	169433	170650	169950	67	50900	500	125870	100	1	4750000	8080	11.69	2.40	12	0.01	14546.00	70917.00	185000	20230227	-8.05	155400	20230814	9.46	173400	-1.90	20240103	168900	0.71	20240111	185000	-8.05	20230227	155400	9.46	20230814	0.02	N	002840	500	66 억		131683	N	N	1	N	00	N
10	20240119	120138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170100	0	3	0.00	96298500	566	91.00	170800	170800	170100	221000	119100	170100	170138.69	2.77	0	25	170833	170466	170133	169766	169433	170650	169950	67	50900	500	125870	100	1	4750000	8080	11.69	2.40	12	0.01	14546.00	70917.00	185000	20230227	-8.05	155400	20230814	9.46	173400	-1.90	20240103	168900	0.71	20240111	185000	-8.05	20230227	155400	9.46	20230814	0.02	N	002840	500	66 억		131683	N	N	1	N	00	N
11	20240119	110138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170700	600	2	0.35	56832100	334	53.70	170800	170800	170100	221000	119100	170100	170155.99	2.77	0	-3	170833	170466	170133	169766	169433	170650	169950	67	50900	500	125870	100	1	4750000	8108	11.74	2.41	12	0.01	14546.00	70917.00	185000	20230227	-7.73	155400	20230814	9.85	173400	-1.56	20240103	168900	1.07	20240111	185000	-7.73	20230227	155400	9.85	20230814	0.02	N	002840	500	66 억		131683	N	N	1	N	00	N
12	20240119	100139	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170200	100	2	0.06	50192500	295	47.43	170800	170800	170100	221000	119100	170100	170144.07	2.77	0	-16	170833	170466	170133	169766	169433	170650	169950	67	50900	500	125870	100	1	4750000	8085	11.70	2.40	12	0.01	14546.00	70917.00	185000	20230227	-8.00	155400	20230814	9.52	173400	-1.85	20240103	168900	0.77	20240111	185000	-8.00	20230227	155400	9.52	20230814	0.02	N	002840	500	66 억		131683	N	N	1	N	00	N
13	20240119	090137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170800	700	2	0.41	170800	1	0.16	170800	170800	170800	221000	119100	170100	170800.00	2.77	0	1	170833	170466	170133	169766	169433	170650	169950	67	50900	500	125870	100	1	4750000	8113	11.74	2.41	12	0.00	14546.00	70917.00	185000	20230227	-7.68	155400	20230814	9.91	173400	-1.50	20240103	168900	1.12	20240111	185000	-7.68	20230227	155400	9.91	20230814	0.02	N	002840	500	66 억		131683	N	N	1	N	00	N
14	20240118	160138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170100	300	2	0.18	105666900	622	30.69	169800	170500	169800	220500	118900	169800	169882.48	2.77	0	-63	171333	170566	169933	169166	168533	170250	168850	67	50700	500	125650	100	1	4750000	8080	11.69	2.40	12	0.01	14546.00	70917.00	185000	20230227	-8.05	155400	20230814	9.46	173400	-1.90	20240103	168900	0.71	20240111	185000	-8.05	20230227	155400	9.46	20230814	0.02	N	002840	500	66 억		131743	N	N	1	N	00	N
15	20240118	150137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170000	200	2	0.12	91896700	541	26.69	169800	170500	169800	220500	118900	169800	169864.51	2.77	0	-78	171333	170566	169933	169166	168533	170250	168850	67	50700	500	125650	100	1	4750000	8075	11.69	2.40	12	0.01	14546.00	70917.00	185000	20230227	-8.11	155400	20230814	9.40	173400	-1.96	20240103	168900	0.65	20240111	185000	-8.11	20230227	155400	9.40	20230814	0.02	N	002840	500	66 억		131743	N	N	1	N	00	N
16	20240118	140138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169800	0	3	0.00	87478500	515	25.41	169800	170500	169800	220500	118900	169800	169861.17	2.77	0	-65	171333	170566	169933	169166	168533	170250	168850	67	50700	500	125650	100	1	4750000	8066	11.67	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.22	155400	20230814	9.27	173400	-2.08	20240103	168900	0.53	20240111	185000	-8.22	20230227	155400	9.27	20230814	0.02	N	002840	500	66 억		131743	N	N	1	N	00	N
17	20240118	130137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169800	0	3	0.00	64724500	381	18.80	169800	170500	169800	220500	118900	169800	169880.58	2.77	0	-53	171333	170566	169933	169166	168533	170250	168850	67	50700	500	125650	100	1	4750000	8066	11.67	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.22	155400	20230814	9.27	173400	-2.08	20240103	168900	0.53	20240111	185000	-8.22	20230227	155400	9.27	20230814	0.02	N	002840	500	66 억		131743	N	N	1	N	00	N
18	20240118	120138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169800	0	3	0.00	60819100	358	17.66	169800	170500	169800	220500	118900	169800	169885.75	2.77	0	-43	171333	170566	169933	169166	168533	170250	168850	67	50700	500	125650	100	1	4750000	8066	11.67	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.22	155400	20230814	9.27	173400	-2.08	20240103	168900	0.53	20240111	185000	-8.22	20230227	155400	9.27	20230814	0.02	N	002840	500	66 억		131743	N	N	1	N	00	N
19	20240118	110138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169900	100	2	0.06	49774700	293	14.45	169800	170500	169800	220500	118900	169800	169879.52	2.77	0	-33	171333	170566	169933	169166	168533	170250	168850	67	50700	500	125650	100	1	4750000	8070	11.68	2.40	12	0.01	14546.00	70917.00	185000	20230227	-8.16	155400	20230814	9.33	173400	-2.02	20240103	168900	0.59	20240111	185000	-8.16	20230227	155400	9.33	20230814	0.02	N	002840	500	66 억		131743	N	N	1	N	00	N
20	20240118	100138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170100	300	2	0.18	12752500	75	3.70	169800	170500	169800	220500	118900	169800	170033.33	2.77	0	-30	171333	170566	169933	169166	168533	170250	168850	67	50700	500	125650	100	1	4750000	8080	11.69	2.40	12	0.00	14546.00	70917.00	185000	20230227	-8.05	155400	20230814	9.46	173400	-1.90	20240103	168900	0.71	20240111	185000	-8.05	20230227	155400	9.46	20230814	0.02	N	002840	500	66 억		131743	N	N	1	N	00	N
21	20240118	090137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169800	0	3	0.00	4075200	24	1.18	169800	169800	169800	220500	118900	169800	169800.00	2.77	0	-24	171333	170566	169933	169166	168533	170250	168850	67	50700	500	125650	100	1	4750000	8066	11.67	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.22	155400	20230814	9.27	173400	-2.08	20240103	168900	0.53	20240111	185000	-8.22	20230227	155400	9.27	20230814	0.02	N	002840	500	66 억		131743	N	N	1	N	00	N
22	20240117	160137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169800	-800	5	-0.47	344801200	2025	262.65	170700	170700	169300	221500	119500	170600	170272.43	2.78	0	-192	171333	170966	170333	169966	169333	171150	170150	67	50900	500	126240	100	1	4750000	8066	11.67	2.39	12	0.04	14546.00	70917.00	185000	20230227	-8.22	155400	20230814	9.27	173400	-2.08	20240103	168900	0.53	20240111	185000	-8.22	20230227	155400	9.27	20230814	0.02	N	002840	500	66 억		131869	N	N	1	N	00	N
23	20240117	150138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169800	-800	5	-0.47	330047000	1938	251.36	170700	170700	169300	221500	119500	170600	170302.89	2.78	0	-216	171333	170966	170333	169966	169333	171150	170150	67	50900	500	126240	100	1	4750000	8066	11.67	2.39	12	0.04	14546.00	70917.00	185000	20230227	-8.22	155400	20230814	9.27	173400	-2.08	20240103	168900	0.53	20240111	185000	-8.22	20230227	155400	9.27	20230814	0.02	N	002840	500	66 억		131869	N	N	5	N	00	N
24	20240117	140137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169500	-1100	5	-0.64	322925100	1896	245.91	170700	170700	169300	221500	119500	170600	170319.15	2.78	0	-235	171333	170966	170333	169966	169333	171150	170150	67	50900	500	126240	100	1	4750000	8051	11.65	2.39	12	0.04	14546.00	70917.00	185000	20230227	-8.38	155400	20230814	9.07	173400	-2.25	20240103	168900	0.36	20240111	185000	-8.38	20230227	155400	9.07	20230814	0.02	N	002840	500	66 억		131869	N	N	5	N	00	N
25	20240117	130137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169600	-1000	5	-0.59	258324900	1516	196.63	170700	170700	169300	221500	119500	170600	170399.01	2.78	0	-193	171333	170966	170333	169966	169333	171150	170150	67	50900	500	126240	100	1	4750000	8056	11.66	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.32	155400	20230814	9.14	173400	-2.19	20240103	168900	0.41	20240111	185000	-8.32	20230227	155400	9.14	20230814	0.02	N	002840	500	66 억		131869	N	N	5	N	00	N
26	20240117	120138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169500	-1100	5	-0.64	253059600	1485	192.61	170700	170700	169300	221500	119500	170600	170410.51	2.78	0	-204	171333	170966	170333	169966	169333	171150	170150	67	50900	500	126240	100	1	4750000	8051	11.65	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.38	155400	20230814	9.07	173400	-2.25	20240103	168900	0.36	20240111	185000	-8.38	20230227	155400	9.07	20230814	0.02	N	002840	500	66 억		131869	N	N	5	N	00	N
27	20240117	110138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169500	-1100	5	-0.64	238139000	1397	181.19	170700	170700	169300	221500	119500	170600	170464.57	2.78	0	-151	171333	170966	170333	169966	169333	171150	170150	67	50900	500	126240	100	1	4750000	8051	11.65	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.38	155400	20230814	9.07	173400	-2.25	20240103	168900	0.36	20240111	185000	-8.38	20230227	155400	9.07	20230814	0.02	N	002840	500	66 억		131869	N	N	5	N	00	N
28	20240117	100137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169500	-1100	5	-0.64	231189200	1356	175.88	170700	170700	169300	221500	119500	170600	170493.51	2.78	0	-125	171333	170966	170333	169966	169333	171150	170150	67	50900	500	126240	100	1	4750000	8051	11.65	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.38	155400	20230814	9.07	173400	-2.25	20240103	168900	0.36	20240111	185000	-8.38	20230227	155400	9.07	20230814	0.02	N	002840	500	66 억		131869	N	N	5	N	00	N
29	20240117	090137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170700	100	2	0.06	170700	1	0.13	170700	170700	170700	221500	119500	170600	170700.00	2.78	0	0	171333	170966	170333	169966	169333	171150	170150	67	50900	500	126240	100	1	4750000	8108	11.74	2.41	12	0.00	14546.00	70917.00	185000	20230227	-7.73	155400	20230814	9.85	173400	-1.56	20240103	168900	1.07	20240111	185000	-7.73	20230227	155400	9.85	20230814	0.02	N	002840	500	66 억		131869	N	N	5	N	00	N
30	20240116	160137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170600	900	2	0.53	131062800	771	53.92	169700	170700	169700	220500	118800	169700	169990.66	2.78	0	17	170833	170266	169633	169066	168433	169950	168750	67	50800	500	125570	100	1	4750000	8104	11.73	2.41	12	0.02	14546.00	70917.00	185000	20230227	-7.78	155400	20230814	9.78	173400	-1.61	20240103	168900	1.01	20240111	185000	-7.78	20230227	155400	9.78	20230814	0.02	N	002840	500	66 억		131863	N	N	5	N	00	N
31	20240116	150137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170100	400	2	0.24	120150600	707	49.44	169700	170700	169700	220500	118800	169700	169944.27	2.78	0	-3	170833	170266	169633	169066	168433	169950	168750	67	50800	500	125570	100	1	4750000	8080	11.69	2.40	12	0.01	14546.00	70917.00	185000	20230227	-8.05	155400	20230814	9.46	173400	-1.90	20240103	168900	0.71	20240111	185000	-8.05	20230227	155400	9.46	20230814	0.02	N	002840	500	66 억		131863	N	N	7	N	00	N
32	20240116	140137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170400	700	2	0.41	111811800	658	46.01	169700	170700	169700	220500	118800	169700	169926.75	2.78	0	-49	170833	170266	169633	169066	168433	169950	168750	67	50800	500	125570	100	1	4750000	8094	11.71	2.40	12	0.01	14546.00	70917.00	185000	20230227	-7.89	155400	20230814	9.65	173400	-1.73	20240103	168900	0.89	20240111	185000	-7.89	20230227	155400	9.65	20230814	0.02	N	002840	500	66 억		131863	N	N	7	N	00	N
33	20240116	130137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170400	700	2	0.41	104487200	615	43.01	169700	170700	169700	220500	118800	169700	169897.89	2.78	0	-58	170833	170266	169633	169066	168433	169950	168750	67	50800	500	125570	100	1	4750000	8094	11.71	2.40	12	0.01	14546.00	70917.00	185000	20230227	-7.89	155400	20230814	9.65	173400	-1.73	20240103	168900	0.89	20240111	185000	-7.89	20230227	155400	9.65	20230814	0.02	N	002840	500	66 억		131863	N	N	7	N	00	N
34	20240116	120137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170000	300	2	0.18	99218200	584	40.84	169700	170700	169700	220500	118800	169700	169894.18	2.78	0	-73	170833	170266	169633	169066	168433	169950	168750	67	50800	500	125570	100	1	4750000	8075	11.69	2.40	12	0.01	14546.00	70917.00	185000	20230227	-8.11	155400	20230814	9.40	173400	-1.96	20240103	168900	0.65	20240111	185000	-8.11	20230227	155400	9.40	20230814	0.02	N	002840	500	66 억		131863	N	N	7	N	00	N
35	20240116	110137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170000	300	2	0.18	72808200	429	30.00	169700	170500	169700	220500	118800	169700	169716.08	2.78	0	-39	170833	170266	169633	169066	168433	169950	168750	67	50800	500	125570	100	1	4750000	8075	11.69	2.40	12	0.01	14546.00	70917.00	185000	20230227	-8.11	155400	20230814	9.40	173400	-1.96	20240103	168900	0.65	20240111	185000	-8.11	20230227	155400	9.40	20230814	0.02	N	002840	500	66 억		131863	N	N	7	N	00	N
36	20240116	100137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169700	0	3	0.00	46841700	276	19.30	169700	170500	169700	220500	118800	169700	169716.30	2.78	0	-44	170833	170266	169633	169066	168433	169950	168750	67	50800	500	125570	100	1	4750000	8061	11.67	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.27	155400	20230814	9.20	173400	-2.13	20240103	168900	0.47	20240111	185000	-8.27	20230227	155400	9.20	20230814	0.02	N	002840	500	66 억		131863	N	N	7	N	00	N
37	20240116	090137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169700	0	3	0.00	22400400	132	9.23	169700	169700	169700	220500	118800	169700	169700.00	2.78	0	-2	170833	170266	169633	169066	168433	169950	168750	67	50800	500	125570	100	1	4750000	8061	11.67	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.27	155400	20230814	9.20	173400	-2.13	20240103	168900	0.47	20240111	185000	-8.27	20230227	155400	9.20	20230814	0.02	N	002840	500	66 억		131863	N	N	7	N	00	N
38	20240115	160137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169700	0	3	0.00	242514600	1430	129.06	169800	170200	169000	220500	118800	169700	169590.63	2.77	0	49	170166	169932	169666	169432	169166	170050	169550	67	50800	500	125570	100	1	4750000	8061	11.67	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.27	155400	20230814	9.20	173400	-2.13	20240103	168900	0.47	20240111	185000	-8.27	20230227	155400	9.20	20230814	0.02	N	002840	500	66 억		131748	N	N	7	N	00	N
39	20240115	150137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169100	-600	5	-0.35	234214000	1381	124.64	169800	170200	169000	220500	118800	169700	169597.39	2.77	0	43	170166	169932	169666	169432	169166	170050	169550	67	50800	500	125570	100	1	4750000	8032	11.63	2.38	12	0.03	14546.00	70917.00	185000	20230227	-8.59	155400	20230814	8.82	173400	-2.48	20240103	168900	0.12	20240111	185000	-8.59	20230227	155400	8.82	20230814	0.02	N	002840	500	66 억		131748	N	N	1	N	00	N
40	20240115	140137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169100	-600	5	-0.35	215785700	1272	114.80	169800	170200	169100	220500	118800	169700	169642.85	2.77	0	51	170166	169932	169666	169432	169166	170050	169550	67	50800	500	125570	100	1	4750000	8032	11.63	2.38	12	0.03	14546.00	70917.00	185000	20230227	-8.59	155400	20230814	8.82	173400	-2.48	20240103	168900	0.12	20240111	185000	-8.59	20230227	155400	8.82	20230814	0.02	N	002840	500	66 억		131748	N	N	1	N	00	N
41	20240115	130136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169200	-500	5	-0.29	201911600	1190	107.40	169800	170200	169200	220500	118800	169700	169673.61	2.77	0	40	170166	169932	169666	169432	169166	170050	169550	67	50800	500	125570	100	1	4750000	8037	11.63	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.54	155400	20230814	8.88	173400	-2.42	20240103	168900	0.18	20240111	185000	-8.54	20230227	155400	8.88	20230814	0.02	N	002840	500	66 억		131748	N	N	1	N	00	N
42	20240115	120137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169200	-500	5	-0.29	189727400	1118	100.90	169800	170200	169200	220500	118800	169700	169702.50	2.77	0	46	170166	169932	169666	169432	169166	170050	169550	67	50800	500	125570	100	1	4750000	8037	11.63	2.39	12	0.02	14546.00	70917.00	185000	20230227	-8.54	155400	20230814	8.88	173400	-2.42	20240103	168900	0.18	20240111	185000	-8.54	20230227	155400	8.88	20230814	0.02	N	002840	500	66 억		131748	N	N	1	N	00	N
43	20240115	110136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169800	100	2	0.06	149512400	881	79.51	169800	170200	169700	220500	118800	169700	169707.60	2.77	0	-8	170166	169932	169666	169432	169166	170050	169550	67	50800	500	125570	100	1	4750000	8066	11.67	2.39	12	0.02	14546.00	70917.00	185000	20230227	-8.22	155400	20230814	9.27	173400	-2.08	20240103	168900	0.53	20240111	185000	-8.22	20230227	155400	9.27	20230814	0.02	N	002840	500	66 억		131748	N	N	1	N	00	N
44	20240115	100136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169800	100	2	0.06	59231200	349	31.50	169800	170200	169700	220500	118800	169700	169716.91	2.77	0	18	170166	169932	169666	169432	169166	170050	169550	67	50800	500	125570	100	1	4750000	8066	11.67	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.22	155400	20230814	9.27	173400	-2.08	20240103	168900	0.53	20240111	185000	-8.22	20230227	155400	9.27	20230814	0.02	N	002840	500	66 억		131748	N	N	1	N	00	N
45	20240115	090137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169700	0	3	0.00	3903400	23	2.08	169800	169800	169700	220500	118800	169700	169713.04	2.77	0	0	170166	169932	169666	169432	169166	170050	169550	67	50800	500	125570	100	1	4750000	8061	11.67	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.27	155400	20230814	9.20	173400	-2.13	20240103	168900	0.47	20240111	185000	-8.27	20230227	155400	9.20	20230814	0.02	N	002840	500	66 억		131748	N	N	1	N	00	N
46	20240112	160137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169700	300	2	0.18	187767400	1108	77.37	169400	169900	169400	220000	118600	169400	169465.16	2.77	0	132	170266	169832	169366	168932	168466	169600	168700	67	50600	500	125350	100	1	4750000	8061	11.67	2.39	12	0.02	14546.00	70917.00	185000	20230227	-8.27	155400	20230814	9.20	173400	-2.13	20240103	168900	0.47	20240111	185000	-8.27	20230227	155400	9.20	20230814	0.02	N	002840	500	66 억		131618	N	N	1	N	00	N
47	20240112	150137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169700	300	2	0.18	148946700	879	61.38	169400	169900	169400	220000	118600	169400	169450.17	2.77	0	113	170266	169832	169366	168932	168466	169600	168700	67	50600	500	125350	100	1	4750000	8061	11.67	2.39	12	0.02	14546.00	70917.00	185000	20230227	-8.27	155400	20230814	9.20	173400	-2.13	20240103	168900	0.47	20240111	185000	-8.27	20230227	155400	9.20	20230814	0.02	N	002840	500	66 억		131618	N	N	8	N	00	N
48	20240112	140137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169500	100	2	0.06	102355900	604	42.18	169400	169900	169400	220000	118600	169400	169463.41	2.77	0	100	170266	169832	169366	168932	168466	169600	168700	67	50600	500	125350	100	1	4750000	8051	11.65	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.38	155400	20230814	9.07	173400	-2.25	20240103	168900	0.36	20240111	185000	-8.38	20230227	155400	9.07	20230814	0.02	N	002840	500	66 억		131618	N	N	8	N	00	N
49	20240112	130136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169600	200	2	0.12	92514700	546	38.13	169400	169900	169400	220000	118600	169400	169440.84	2.77	0	48	170266	169832	169366	168932	168466	169600	168700	67	50600	500	125350	100	1	4750000	8056	11.66	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.32	155400	20230814	9.14	173400	-2.19	20240103	168900	0.41	20240111	185000	-8.32	20230227	155400	9.14	20230814	0.02	N	002840	500	66 억		131618	N	N	8	N	00	N
50	20240112	120136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169600	200	2	0.12	80993800	478	33.38	169400	169900	169400	220000	118600	169400	169443.10	2.77	0	41	170266	169832	169366	168932	168466	169600	168700	67	50600	500	125350	100	1	4750000	8056	11.66	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.32	155400	20230814	9.14	173400	-2.19	20240103	168900	0.41	20240111	185000	-8.32	20230227	155400	9.14	20230814	0.02	N	002840	500	66 억		131618	N	N	8	N	00	N
51	20240112	110136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169700	300	2	0.18	80654500	476	33.24	169400	169900	169400	220000	118600	169400	169442.23	2.77	0	41	170266	169832	169366	168932	168466	169600	168700	67	50600	500	125350	100	1	4750000	8061	11.67	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.27	155400	20230814	9.20	173400	-2.13	20240103	168900	0.47	20240111	185000	-8.27	20230227	155400	9.20	20230814	0.02	N	002840	500	66 억		131618	N	N	8	N	00	N
52	20240112	100136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169800	400	2	0.24	69805100	412	28.77	169400	169900	169400	220000	118600	169400	169429.85	2.77	0	-15	170266	169832	169366	168932	168466	169600	168700	67	50600	500	125350	100	1	4750000	8066	11.67	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.22	155400	20230814	9.27	173400	-2.08	20240103	168900	0.53	20240111	185000	-8.22	20230227	155400	9.27	20230814	0.02	N	002840	500	66 억		131618	N	N	8	N	00	N
53	20240112	090137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169400	0	3	0.00	16262400	96	6.70	169400	169400	169400	220000	118600	169400	169400.00	2.77	0	0	170266	169832	169366	168932	168466	169600	168700	67	50600	500	125350	100	1	4750000	8047	11.65	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.43	155400	20230814	9.01	173400	-2.31	20240103	168900	0.30	20240111	185000	-8.43	20230227	155400	9.01	20230814	0.02	N	002840	500	66 억		131618	N	N	8	N	00	N
54	20240111	160136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169400	300	2	0.18	242202100	1432	80.54	169800	169800	168900	219500	118400	169100	169135.54	2.77	0	64	170900	170000	169500	168600	168100	169750	168350	67	50400	500	125130	100	1	4750000	8047	11.65	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.43	155400	20230814	9.01	173400	-2.31	20240103	168900	0.30	20240111	185000	-8.43	20230227	155400	9.01	20230814	0.02	N	002840	500	66 억		131639	N	N	8	N	00	N
55	20240111	150137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169400	300	2	0.18	240000800	1419	79.81	169800	169800	168900	219500	118400	169100	169133.76	2.77	0	63	170900	170000	169500	168600	168100	169750	168350	67	50400	500	125130	100	1	4750000	8047	11.65	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.43	155400	20230814	9.01	173400	-2.31	20240103	168900	0.30	20240111	185000	-8.43	20230227	155400	9.01	20230814	0.02	N	002840	500	66 억		131639	N	N	5	N	00	N
56	20240111	140137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169400	300	2	0.18	232051800	1372	77.17	169800	169800	168900	219500	118400	169100	169133.97	2.77	0	25	170900	170000	169500	168600	168100	169750	168350	67	50400	500	125130	100	1	4750000	8047	11.65	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.43	155400	20230814	9.01	173400	-2.31	20240103	168900	0.30	20240111	185000	-8.43	20230227	155400	9.01	20230814	0.02	N	002840	500	66 억		131639	N	N	5	N	00	N
57	20240111	130136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169300	200	2	0.12	230022300	1360	76.49	169800	169800	168900	219500	118400	169100	169134.04	2.77	0	34	170900	170000	169500	168600	168100	169750	168350	67	50400	500	125130	100	1	4750000	8042	11.64	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.49	155400	20230814	8.94	173400	-2.36	20240103	168900	0.24	20240111	185000	-8.49	20230227	155400	8.94	20230814	0.02	N	002840	500	66 억		131639	N	N	5	N	00	N
58	20240111	120136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169500	400	2	0.24	212608300	1257	70.70	169800	169800	169000	219500	118400	169100	169139.46	2.77	0	34	170900	170000	169500	168600	168100	169750	168350	67	50400	500	125130	100	1	4750000	8051	11.65	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.38	155400	20230814	9.07	173400	-2.25	20240103	169000	0.30	20240111	185000	-8.38	20230227	155400	9.07	20230814	0.02	N	002840	500	66 억		131639	N	N	5	N	00	N
59	20240111	110137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169500	400	2	0.24	207353900	1226	68.95	169800	169800	169000	219500	118400	169100	169130.42	2.77	0	3	170900	170000	169500	168600	168100	169750	168350	67	50400	500	125130	100	1	4750000	8051	11.65	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.38	155400	20230814	9.07	173400	-2.25	20240103	169000	0.30	20240111	185000	-8.38	20230227	155400	9.07	20230814	0.02	N	002840	500	66 억		131639	N	N	5	N	00	N
60	20240111	100136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169200	100	2	0.06	183823300	1087	61.14	169800	169800	169000	219500	118400	169100	169110.67	2.77	0	8	170900	170000	169500	168600	168100	169750	168350	67	50400	500	125130	100	1	4750000	8037	11.63	2.39	12	0.02	14546.00	70917.00	185000	20230227	-8.54	155400	20230814	8.88	173400	-2.42	20240103	169000	0.12	20240111	185000	-8.54	20230227	155400	8.88	20230814	0.02	N	002840	500	66 억		131639	N	N	5	N	00	N
61	20240111	090136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169800	700	2	0.41	169800	1	0.06	169800	169800	169800	219500	118400	169100	169800.00	2.77	0	0	170900	170000	169500	168600	168100	169750	168350	67	50400	500	125130	100	1	4750000	8066	11.67	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.22	155400	20230814	9.27	173400	-2.08	20240103	169000	0.47	20240110	185000	-8.22	20230227	155400	9.27	20230814	0.02	N	002840	500	66 억		131639	N	N	5	N	00	N
62	20240110	160136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169100	-1100	5	-0.65	302066000	1778	322.69	170300	170400	169000	221000	119200	170200	169890.89	2.77	0	-64	171000	170600	170100	169700	169200	170800	169900	67	50800	500	125940	100	1	4750000	8032	11.63	2.38	12	0.04	14546.00	70917.00	185000	20230227	-8.59	155400	20230814	8.82	173400	-2.48	20240103	169000	0.06	20240110	185000	-8.59	20230227	155400	8.82	20230814	0.02	N	002840	500	66 억		131756	N	N	5	N	00	N
63	20240110	150136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169300	-900	5	-0.53	298513800	1757	318.87	170300	170400	169000	221000	119200	170200	169899.72	2.77	0	-73	171000	170600	170100	169700	169200	170800	169900	67	50800	500	125940	100	1	4750000	8042	11.64	2.39	12	0.04	14546.00	70917.00	185000	20230227	-8.49	155400	20230814	8.94	173400	-2.36	20240103	169000	0.18	20240110	185000	-8.49	20230227	155400	8.94	20230814	0.02	N	002840	500	66 억		131756	N	N	1	N	00	N
64	20240110	140137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169200	-1000	5	-0.59	277702100	1634	296.55	170300	170400	169000	221000	119200	170200	169952.33	2.77	0	-165	171000	170600	170100	169700	169200	170800	169900	67	50800	500	125940	100	1	4750000	8037	11.63	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.54	155400	20230814	8.88	173400	-2.42	20240103	169000	0.12	20240110	185000	-8.54	20230227	155400	8.88	20230814	0.02	N	002840	500	66 억		131756	N	N	1	N	00	N
65	20240110	130136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169500	-700	5	-0.41	249933200	1470	266.79	170300	170400	169100	221000	119200	170200	170022.59	2.77	0	-234	171000	170600	170100	169700	169200	170800	169900	67	50800	500	125940	100	1	4750000	8051	11.65	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.38	155400	20230814	9.07	173400	-2.25	20240103	169100	0.24	20240110	185000	-8.38	20230227	155400	9.07	20230814	0.02	N	002840	500	66 억		131756	N	N	1	N	00	N
66	20240110	120136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169700	-500	5	-0.29	208265500	1224	222.14	170300	170400	169500	221000	119200	170200	170151.55	2.77	0	-123	171000	170600	170100	169700	169200	170800	169900	67	50800	500	125940	100	1	4750000	8061	11.67	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.27	155400	20230814	9.20	173400	-2.13	20240103	169500	0.12	20240110	185000	-8.27	20230227	155400	9.20	20230814	0.02	N	002840	500	66 억		131756	N	N	1	N	00	N
67	20240110	110136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169500	-700	5	-0.41	203344700	1195	216.88	170300	170400	169500	221000	119200	170200	170162.93	2.77	0	-116	171000	170600	170100	169700	169200	170800	169900	67	50800	500	125940	100	1	4750000	8051	11.65	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.38	155400	20230814	9.07	173400	-2.25	20240103	169500	0.00	20240110	185000	-8.38	20230227	155400	9.07	20230814	0.02	N	002840	500	66 억		131756	N	N	1	N	00	N
68	20240110	100136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169600	-600	5	-0.35	194862200	1145	207.80	170300	170400	169600	221000	119200	170200	170185.33	2.77	0	-100	171000	170600	170100	169700	169200	170800	169900	67	50800	500	125940	100	1	4750000	8056	11.66	2.39	12	0.02	14546.00	70917.00	185000	20230227	-8.32	155400	20230814	9.14	173400	-2.19	20240103	169500	0.06	20240105	185000	-8.32	20230227	155400	9.14	20230814	0.02	N	002840	500	66 억		131756	N	N	1	N	00	N
69	20240110	090136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170300	100	2	0.06	170300	1	0.18	170300	170300	170300	221000	119200	170200	170300.00	2.77	0	0	171000	170600	170100	169700	169200	170800	169900	67	50800	500	125940	100	1	4750000	8089	11.71	2.40	12	0.00	14546.00	70917.00	185000	20230227	-7.95	155400	20230814	9.59	173400	-1.79	20240103	169500	0.47	20240105	185000	-7.95	20230227	155400	9.59	20230814	0.02	N	002840	500	66 억		131756	N	N	1	N	00	N
70	20240109	160136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170200	600	2	0.35	93525200	551	27.61	169600	170500	169600	220000	118800	169600	169737.21	2.78	0	-135	170933	170266	169933	169266	168933	170100	169100	67	50400	500	125500	100	1	4750000	8085	11.70	2.40	12	0.01	14546.00	70917.00	185000	20230227	-8.00	155400	20230814	9.52	173400	-1.85	20240103	169500	0.41	20240105	185000	-8.00	20230227	155400	9.52	20230814	0.02	N	002840	500	66 억		131829	N	N	1	N	00	N
71	20240109	150136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169600	0	3	0.00	78727600	464	23.25	169600	170500	169600	220000	118800	169600	169671.55	2.78	0	-80	170933	170266	169933	169266	168933	170100	169100	67	50400	500	125500	100	1	4750000	8056	11.66	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.32	155400	20230814	9.14	173400	-2.19	20240103	169500	0.06	20240105	185000	-8.32	20230227	155400	9.14	20230814	0.02	N	002840	500	66 억		131829	N	N	19	N	00	N
72	20240109	140136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169700	100	2	0.06	62949300	371	18.59	169600	170500	169600	220000	118800	169600	169674.66	2.78	0	-31	170933	170266	169933	169266	168933	170100	169100	67	50400	500	125500	100	1	4750000	8061	11.67	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.27	155400	20230814	9.20	173400	-2.13	20240103	169500	0.12	20240105	185000	-8.27	20230227	155400	9.20	20230814	0.02	N	002840	500	66 억		131829	N	N	19	N	00	N
73	20240109	130136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169600	0	3	0.00	55655500	328	16.43	169600	170500	169600	220000	118800	169600	169681.40	2.78	0	-31	170933	170266	169933	169266	168933	170100	169100	67	50400	500	125500	100	1	4750000	8056	11.66	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.32	155400	20230814	9.14	173400	-2.19	20240103	169500	0.06	20240105	185000	-8.32	20230227	155400	9.14	20230814	0.02	N	002840	500	66 억		131829	N	N	19	N	00	N
74	20240109	120137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169600	0	3	0.00	52093800	307	15.38	169600	170500	169600	220000	118800	169600	169686.64	2.78	0	-31	170933	170266	169933	169266	168933	170100	169100	67	50400	500	125500	100	1	4750000	8056	11.66	2.39	12	0.01	14546.00	70917.00	185000	20230227	-8.32	155400	20230814	9.14	173400	-2.19	20240103	169500	0.06	20240105	185000	-8.32	20230227	155400	9.14	20230814	0.02	N	002840	500	66 억		131829	N	N	19	N	00	N
75	20240109	110136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169800	200	2	0.12	25127400	148	7.41	169600	170500	169600	220000	118800	169600	169779.73	2.78	0	-31	170933	170266	169933	169266	168933	170100	169100	67	50400	500	125500	100	1	4750000	8066	11.67	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.22	155400	20230814	9.27	173400	-2.08	20240103	169500	0.18	20240105	185000	-8.22	20230227	155400	9.27	20230814	0.02	N	002840	500	66 억		131829	N	N	19	N	00	N
76	20240109	100136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170200	600	2	0.35	19355700	114	5.71	169600	170500	169600	220000	118800	169600	169786.84	2.78	0	-12	170933	170266	169933	169266	168933	170100	169100	67	50400	500	125500	100	1	4750000	8085	11.70	2.40	12	0.00	14546.00	70917.00	185000	20230227	-8.00	155400	20230814	9.52	173400	-1.85	20240103	169500	0.41	20240105	185000	-8.00	20230227	155400	9.52	20230814	0.02	N	002840	500	66 억		131829	N	N	19	N	00	N
77	20240109	090136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169600	0	3	0.00	13737600	81	4.06	169600	169600	169600	220000	118800	169600	169600.00	2.78	0	-1	170933	170266	169933	169266	168933	170100	169100	67	50400	500	125500	100	1	4750000	8056	11.66	2.39	12	0.00	14546.00	70917.00	185000	20230227	-8.32	155400	20230814	9.14	173400	-2.19	20240103	169500	0.06	20240105	185000	-8.32	20230227	155400	9.14	20230814	0.02	N	002840	500	66 억		131829	N	N	19	N	00	N
78	20240108	160136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169600	-1000	5	-0.59	339862100	1996	116.18	170100	170600	169600	221500	119500	170600	170271.59	2.78	0	-85	173066	171832	170666	169432	168266	171250	168850	67	50900	500	126240	100	1	4750000	8056	11.66	2.39	12	0.04	14546.00	70917.00	185000	20230227	-8.32	155400	20230814	9.14	173400	-2.19	20240103	169500	0.06	20240105	185000	-8.32	20230227	155400	9.14	20230814	0.02	N	002840	500	66 억		131863	N	N	19	N	00	N
79	20240108	150136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170000	-600	5	-0.35	161546800	950	55.30	170100	170600	170000	221500	119500	170600	170049.26	2.78	0	-88	173066	171832	170666	169432	168266	171250	168850	67	50900	500	126240	100	1	4750000	8075	11.69	2.40	12	0.02	14546.00	70917.00	185000	20230227	-8.11	155400	20230814	9.40	173400	-1.96	20240103	169500	0.29	20240105	185000	-8.11	20230227	155400	9.40	20230814	0.02	N	002840	500	66 억		131863	N	N	21	N	00	N
80	20240108	140136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170000	-600	5	-0.35	156101700	918	53.43	170100	170600	170000	221500	119500	170600	170045.42	2.78	0	-73	173066	171832	170666	169432	168266	171250	168850	67	50900	500	126240	100	1	4750000	8075	11.69	2.40	12	0.02	14546.00	70917.00	185000	20230227	-8.11	155400	20230814	9.40	173400	-1.96	20240103	169500	0.29	20240105	185000	-8.11	20230227	155400	9.40	20230814	0.02	N	002840	500	66 억		131863	N	N	21	N	00	N
81	20240108	130135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170000	-600	5	-0.35	146921700	864	50.29	170100	170600	170000	221500	119500	170600	170048.26	2.78	0	-73	173066	171832	170666	169432	168266	171250	168850	67	50900	500	126240	100	1	4750000	8075	11.69	2.40	12	0.02	14546.00	70917.00	185000	20230227	-8.11	155400	20230814	9.40	173400	-1.96	20240103	169500	0.29	20240105	185000	-8.11	20230227	155400	9.40	20230814	0.02	N	002840	500	66 억		131863	N	N	21	N	00	N
82	20240108	120136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170200	-400	5	-0.23	137911200	811	47.21	170100	170600	170000	221500	119500	170600	170050.80	2.78	0	-51	173066	171832	170666	169432	168266	171250	168850	67	50900	500	126240	100	1	4750000	8085	11.70	2.40	12	0.02	14546.00	70917.00	185000	20230227	-8.00	155400	20230814	9.52	173400	-1.85	20240103	169500	0.41	20240105	185000	-8.00	20230227	155400	9.52	20230814	0.02	N	002840	500	66 억		131863	N	N	21	N	00	N
83	20240108	110136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170100	-500	5	-0.29	125836100	740	43.07	170100	170600	170000	221500	119500	170600	170048.78	2.78	0	5	173066	171832	170666	169432	168266	171250	168850	67	50900	500	126240	100	1	4750000	8080	11.69	2.40	12	0.02	14546.00	70917.00	185000	20230227	-8.05	155400	20230814	9.46	173400	-1.90	20240103	169500	0.35	20240105	185000	-8.05	20230227	155400	9.46	20230814	0.02	N	002840	500	66 억		131863	N	N	21	N	00	N
84	20240108	100138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170100	-500	5	-0.29	106104500	624	36.32	170100	170600	170000	221500	119500	170600	170039.26	2.78	0	22	173066	171832	170666	169432	168266	171250	168850	67	50900	500	126240	100	1	4750000	8080	11.69	2.40	12	0.01	14546.00	70917.00	185000	20230227	-8.05	155400	20230814	9.46	173400	-1.90	20240103	169500	0.35	20240105	185000	-8.05	20230227	155400	9.46	20230814	0.02	N	002840	500	66 억		131863	N	N	21	N	00	N
85	20240108	090136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170100	-500	5	-0.29	2551500	15	0.87	170100	170100	170100	221500	119500	170600	170100.00	2.78	0	1	173066	171832	170666	169432	168266	171250	168850	67	50900	500	126240	100	1	4750000	8080	11.69	2.40	12	0.00	14546.00	70917.00	185000	20230227	-8.05	155400	20230814	9.46	173400	-1.90	20240103	169500	0.35	20240105	185000	-8.05	20230227	155400	9.46	20230814	0.02	N	002840	500	66 억		131863	N	N	21	N	00	N
86	20240105	160136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170600	-800	5	-0.47	293205600	1718	111.34	171400	171900	169500	222500	120000	171400	170667.37	2.79	0	-674	174133	172766	171333	169966	168533	172050	169250	67	51100	500	126830	100	1	4750000	8104	11.73	2.41	12	0.04	14546.00	70917.00	185000	20230227	-7.78	155400	20230814	9.78	173400	-1.61	20240103	169500	0.65	20240105	185000	-7.78	20230227	155400	9.78	20230814	0.02	N	002840	500	66 억		132415	N	N	21	N	00	N
87	20240105	150135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170200	-1200	5	-0.70	264234100	1548	100.32	171400	171900	169500	222500	120000	171400	170693.86	2.79	0	-726	174133	172766	171333	169966	168533	172050	169250	67	51100	500	126830	100	1	4750000	8085	11.70	2.40	12	0.03	14546.00	70917.00	185000	20230227	-8.00	155400	20230814	9.52	173400	-1.85	20240103	169500	0.41	20240105	185000	-8.00	20230227	155400	9.52	20230814	0.02	N	002840	500	66 억		132415	N	N	28	N	00	N
88	20240105	140136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170000	-1400	5	-0.82	248411300	1455	94.30	171400	171900	169500	222500	120000	171400	170729.42	2.79	0	-718	174133	172766	171333	169966	168533	172050	169250	67	51100	500	126830	100	1	4750000	8075	11.69	2.40	12	0.03	14546.00	70917.00	185000	20230227	-8.11	155400	20230814	9.40	173400	-1.96	20240103	169500	0.29	20240105	185000	-8.11	20230227	155400	9.40	20230814	0.02	N	002840	500	66 억		132415	N	N	28	N	00	N
89	20240105	130136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170000	-1400	5	-0.82	225971300	1323	85.74	171400	171900	169500	222500	120000	171400	170802.19	2.79	0	-718	174133	172766	171333	169966	168533	172050	169250	67	51100	500	126830	100	1	4750000	8075	11.69	2.40	12	0.03	14546.00	70917.00	185000	20230227	-8.11	155400	20230814	9.40	173400	-1.96	20240103	169500	0.29	20240105	185000	-8.11	20230227	155400	9.40	20230814	0.02	N	002840	500	66 억		132415	N	N	28	N	00	N
90	20240105	120136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169600	-1800	5	-1.05	222913300	1305	84.58	171400	171900	169500	222500	120000	171400	170814.79	2.79	0	-717	174133	172766	171333	169966	168533	172050	169250	67	51100	500	126830	100	1	4750000	8056	11.66	2.39	12	0.03	14546.00	70917.00	185000	20230227	-8.32	155400	20230814	9.14	173400	-2.19	20240103	169500	0.06	20240105	185000	-8.32	20230227	155400	9.14	20230814	0.02	N	002840	500	66 억		132415	N	N	28	N	00	N
91	20240105	110135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169800	-1600	5	-0.93	187953200	1099	71.22	171400	171900	169800	222500	120000	171400	171022.02	2.79	0	-672	174133	172766	171333	169966	168533	172050	169250	67	51100	500	126830	100	1	4750000	8066	11.67	2.39	12	0.02	14546.00	70917.00	185000	20230227	-8.22	155400	20230814	9.27	173400	-2.08	20240103	169800	0.00	20240105	185000	-8.22	20230227	155400	9.27	20230814	0.02	N	002840	500	66 억		132415	N	N	28	N	00	N
92	20240105	100136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170600	-800	5	-0.47	147084100	859	55.67	171400	171900	170100	222500	120000	171400	171227.12	2.79	0	-525	174133	172766	171333	169966	168533	172050	169250	67	51100	500	126830	100	1	4750000	8104	11.73	2.41	12	0.02	14546.00	70917.00	185000	20230227	-7.78	155400	20230814	9.78	173400	-1.61	20240103	169900	0.41	20240104	185000	-7.78	20230227	155400	9.78	20230814	0.02	N	002840	500	66 억		132415	N	N	28	N	00	N
93	20240105	090136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	171400	0	3	0.00	102840000	600	38.89	171400	171400	171400	222500	120000	171400	171400.00	2.79	0	-368	174133	172766	171333	169966	168533	172050	169250	67	51100	500	126830	100	1	4750000	8142	11.78	2.42	12	0.01	14546.00	70917.00	185000	20230227	-7.35	155400	20230814	10.30	173400	-1.15	20240103	169900	0.88	20240104	185000	-7.35	20230227	155400	10.30	20230814	0.02	N	002840	500	66 억		132415	N	N	28	N	00	N
94	20240104	160135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	171400	-1000	5	-0.58	264088100	1541	142.29	172400	172700	169900	224000	120700	172400	171374.50	2.81	0	-948	173733	173066	172733	172066	171733	172900	171900	67	51600	500	127570	100	1	4750000	8142	11.78	2.42	12	0.03	14546.00	70917.00	185000	20230227	-7.35	155400	20230814	10.30	173400	-1.15	20240103	169900	0.88	20240104	185000	-7.35	20230227	155400	10.30	20230814	0.02	N	002840	500	66 억		133289	N	N	28	N	00	N
95	20240104	150136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170400	-2000	5	-1.16	242368500	1414	130.56	172400	172700	169900	224000	120700	172400	171406.29	2.81	0	-902	173733	173066	172733	172066	171733	172900	171900	67	51600	500	127570	100	1	4750000	8094	11.71	2.40	12	0.03	14546.00	70917.00	185000	20230227	-7.89	155400	20230814	9.65	173400	-1.73	20240103	169900	0.29	20240104	185000	-7.89	20230227	155400	9.65	20230814	0.02	N	002840	500	66 억		133289	N	N	67	N	00	N
96	20240104	140136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170400	-2000	5	-1.16	234354900	1367	126.22	172400	172700	169900	224000	120700	172400	171437.38	2.81	0	-910	173733	173066	172733	172066	171733	172900	171900	67	51600	500	127570	100	1	4750000	8094	11.71	2.40	12	0.03	14546.00	70917.00	185000	20230227	-7.89	155400	20230814	9.65	173400	-1.73	20240103	169900	0.29	20240104	185000	-7.89	20230227	155400	9.65	20230814	0.02	N	002840	500	66 억		133289	N	N	67	N	00	N
97	20240104	130136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170400	-2000	5	-1.16	229753800	1340	123.73	172400	172700	169900	224000	120700	172400	171458.06	2.81	0	-906	173733	173066	172733	172066	171733	172900	171900	67	51600	500	127570	100	1	4750000	8094	11.71	2.40	12	0.03	14546.00	70917.00	185000	20230227	-7.89	155400	20230814	9.65	173400	-1.73	20240103	169900	0.29	20240104	185000	-7.89	20230227	155400	9.65	20230814	0.02	N	002840	500	66 억		133289	N	N	67	N	00	N
98	20240104	120135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170200	-2200	5	-1.28	214419700	1250	115.42	172400	172700	169900	224000	120700	172400	171535.76	2.81	0	-849	173733	173066	172733	172066	171733	172900	171900	67	51600	500	127570	100	1	4750000	8085	11.70	2.40	12	0.03	14546.00	70917.00	185000	20230227	-8.00	155400	20230814	9.52	173400	-1.85	20240103	169900	0.18	20240104	185000	-8.00	20230227	155400	9.52	20230814	0.02	N	002840	500	66 억		133289	N	N	67	N	00	N
99	20240104	110135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170000	-2400	5	-1.39	199115600	1160	107.11	172400	172700	169900	224000	120700	172400	171651.38	2.81	0	-842	173733	173066	172733	172066	171733	172900	171900	67	51600	500	127570	100	1	4750000	8075	11.69	2.40	12	0.02	14546.00	70917.00	185000	20230227	-8.11	155400	20230814	9.40	173400	-1.96	20240103	169900	0.06	20240104	185000	-8.11	20230227	155400	9.40	20230814	0.02	N	002840	500	66 억		133289	N	N	67	N	00	N
100	20240104	100135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170400	-2000	5	-1.16	161352300	938	86.61	172400	172700	170400	224000	120700	172400	172017.38	2.81	0	-787	173733	173066	172733	172066	171733	172900	171900	67	51600	500	127570	100	1	4750000	8094	11.71	2.40	12	0.02	14546.00	70917.00	185000	20230227	-7.89	155400	20230814	9.65	173400	-1.73	20240103	170400	0.00	20240104	185000	-7.89	20230227	155400	9.65	20230814	0.02	N	002840	500	66 억		133289	N	N	67	N	00	N
101	20240104	090136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	172000	-400	5	-0.23	86889200	504	46.54	172400	172400	172000	224000	120700	172400	172399.21	2.81	0	-502	173733	173066	172733	172066	171733	172900	171900	67	51600	500	127570	100	1	4750000	8170	11.82	2.43	12	0.01	14546.00	70917.00	185000	20230227	-7.03	155400	20230814	10.68	173400	-0.81	20240103	170400	0.94	20240102	185000	-7.03	20230227	155400	10.68	20230814	0.02	N	002840	500	66 억		133289	N	N	67	N	00	N
102	20240103	160136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	172400	0	3	0.00	186947300	1083	94.09	172700	173400	172400	224000	120700	172400	172619.85	2.80	0	290	174133	173266	171833	170966	169533	173700	171400	67	51600	500	127570	100	1	4750000	8189	11.85	2.43	12	0.02	14546.00	70917.00	185000	20230227	-6.81	155400	20230814	10.94	173400	-0.58	20240103	170400	1.17	20240102	185000	-6.81	20230227	155400	10.94	20230814	0.02	N	002840	500	66 억		132862	N	N	67	N	00	N
103	20240103	150134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	172400	0	3	0.00	168152200	974	84.62	172700	173400	172400	224000	120700	172400	172640.86	2.80	0	315	174133	173266	171833	170966	169533	173700	171400	67	51600	500	127570	100	1	4750000	8189	11.85	2.43	12	0.02	14546.00	70917.00	185000	20230227	-6.81	155400	20230814	10.94	173400	-0.58	20240103	170400	1.17	20240102	185000	-6.81	20230227	155400	10.94	20230814	0.02	N	002840	500	66 억		132862	N	N	1	N	00	N
104	20240103	140135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	172900	500	2	0.29	138829400	804	69.85	172700	173400	172400	224000	120700	172400	172673.38	2.80	0	319	174133	173266	171833	170966	169533	173700	171400	67	51600	500	127570	100	1	4750000	8213	11.89	2.44	12	0.02	14546.00	70917.00	185000	20230227	-6.54	155400	20230814	11.26	173400	-0.29	20240103	170400	1.47	20240102	185000	-6.54	20230227	155400	11.26	20230814	0.02	N	002840	500	66 억		132862	N	N	1	N	00	N
105	20240103	130135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	172500	100	2	0.06	137965500	799	69.42	172700	173400	172400	224000	120700	172400	172672.72	2.80	0	314	174133	173266	171833	170966	169533	173700	171400	67	51600	500	127570	100	1	4750000	8194	11.86	2.43	12	0.02	14546.00	70917.00	185000	20230227	-6.76	155400	20230814	11.00	173400	-0.52	20240103	170400	1.23	20240102	185000	-6.76	20230227	155400	11.00	20230814	0.02	N	002840	500	66 억		132862	N	N	1	N	00	N
106	20240103	120136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	172600	200	2	0.12	130373300	755	65.60	172700	173400	172400	224000	120700	172400	172679.87	2.80	0	308	174133	173266	171833	170966	169533	173700	171400	67	51600	500	127570	100	1	4750000	8199	11.87	2.43	12	0.02	14546.00	70917.00	185000	20230227	-6.70	155400	20230814	11.07	173400	-0.46	20240103	170400	1.29	20240102	185000	-6.70	20230227	155400	11.07	20230814	0.02	N	002840	500	66 억		132862	N	N	1	N	00	N
107	20240103	110135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	172800	400	2	0.23	117069300	678	58.91	172700	173400	172400	224000	120700	172400	172668.58	2.80	0	233	174133	173266	171833	170966	169533	173700	171400	67	51600	500	127570	100	1	4750000	8208	11.88	2.44	12	0.01	14546.00	70917.00	185000	20230227	-6.59	155400	20230814	11.20	173400	-0.35	20240103	170400	1.41	20240102	185000	-6.59	20230227	155400	11.20	20230814	0.02	N	002840	500	66 억		132862	N	N	1	N	00	N
108	20240103	100135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	172600	200	2	0.12	62730900	363	31.54	172700	173400	172400	224000	120700	172400	172812.40	2.80	0	91	174133	173266	171833	170966	169533	173700	171400	67	51600	500	127570	100	1	4750000	8199	11.87	2.43	12	0.01	14546.00	70917.00	185000	20230227	-6.70	155400	20230814	11.07	173400	-0.46	20240103	170400	1.29	20240102	185000	-6.70	20230227	155400	11.07	20230814	0.02	N	002840	500	66 억		132862	N	N	1	N	00	N
109	20240103	090135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	172400	0	3	0.00	9482600	55	4.78	172700	172700	172400	224000	120700	172400	172410.91	2.80	0	-53	174133	173266	171833	170966	169533	173700	171400	67	51600	500	127570	100	1	4750000	8189	11.85	2.43	12	0.00	14546.00	70917.00	185000	20230227	-6.81	155400	20230814	10.94	172700	0.00	20240102	170400	1.17	20240102	185000	-6.81	20230227	155400	10.94	20230814	0.02	N	002840	500	66 억		132862	N	N	1	N	00	N
110	20240102	160135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	172400	2000	2	1.17	195810600	1144	83.56	170500	172700	170400	221500	119300	170400	171163.11	2.79	0	298	174133	172266	171333	169466	168533	171800	169000	67	51100	500	126090	100	1	4750000	8189	11.85	2.43	12	0.02	14546.00	70917.00	185000	20230227	-6.81	155400	20230814	10.94	172700	-0.17	20240102	170400	1.17	20240102	185000	-6.81	20230227	155400	10.94	20230814	0.02	N	002840	500	66 억		132524	N	N	1	N	00	N
111	20240102	150134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	172700	2300	2	1.35	188914600	1104	80.64	170500	172700	170400	221500	119300	170400	171118.30	2.79	0	292	174133	172266	171333	169466	168533	171800	169000	67	51100	500	126090	100	1	4750000	8203	11.87	2.44	12	0.02	14546.00	70917.00	185000	20230227	-6.65	155400	20230814	11.13	172700	0.00	20240102	170400	1.35	20240102	185000	-6.65	20230227	155400	11.13	20230814	0.02	N	002840	500	66 억		132524	N	N	1	N	00	N
112	20240102	140135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	172200	1800	2	1.06	165460400	968	70.71	170500	172200	170400	221500	119300	170400	170930.17	2.79	0	199	174133	172266	171333	169466	168533	171800	169000	67	51100	500	126090	100	1	4750000	8180	11.84	2.43	12	0.02	14546.00	70917.00	185000	20230227	-6.92	155400	20230814	10.81	172200	0.00	20240102	170400	1.06	20240102	185000	-6.92	20230227	155400	10.81	20230814	0.02	N	002840	500	66 억		132524	N	N	1	N	00	N
113	20240102	130135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170500	100	2	0.06	98923800	580	42.37	170500	170900	170400	221500	119300	170400	170558.28	2.79	0	-28	174133	172266	171333	169466	168533	171800	169000	67	51100	500	126090	100	1	4750000	8099	11.72	2.40	12	0.01	14546.00	70917.00	185000	20230227	-7.84	155400	20230814	9.72	170900	-0.23	20240102	170400	0.06	20240102	185000	-7.84	20230227	155400	9.72	20230814	0.02	N	002840	500	66 억		132524	N	N	1	N	00	N
114	20240102	120135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170400	0	3	0.00	93298900	547	39.96	170500	170900	170400	221500	119300	170400	170564.72	2.79	0	-14	174133	172266	171333	169466	168533	171800	169000	67	51100	500	126090	100	1	4750000	8094	11.71	2.40	12	0.01	14546.00	70917.00	185000	20230227	-7.89	155400	20230814	9.65	170900	-0.29	20240102	170400	0.00	20240102	185000	-7.89	20230227	155400	9.65	20230814	0.02	N	002840	500	66 억		132524	N	N	1	N	00	N
115	20240102	110135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170800	400	2	0.23	73183800	429	31.34	170500	170900	170400	221500	119300	170400	170591.61	2.79	0	-12	174133	172266	171333	169466	168533	171800	169000	67	51100	500	126090	100	1	4750000	8113	11.74	2.41	12	0.01	14546.00	70917.00	185000	20230227	-7.68	155400	20230814	9.91	170900	-0.06	20240102	170400	0.23	20240102	185000	-7.68	20230227	155400	9.91	20230814	0.02	N	002840	500	66 억		132524	N	N	1	N	00	N
116	20240102	100134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170500	100	2	0.06	5285500	31	2.26	170500	170500	170500	221500	119300	170400	170500.00	2.79	0	0	174133	172266	171333	169466	168533	171800	169000	67	51100	500	126090	100	1	4750000	8099	11.72	2.40	12	0.00	14546.00	70917.00	185000	20230227	-7.84	155400	20230814	9.72	170500	0.00	20240102	170500	0.00	20240102	185000	-7.84	20230227	155400	9.72	20230814	0.02	N	002840	500	66 억		132524	N	N	1	N	00	N
117	20240102	090133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170400	0	3	0.00	0	0	0.00	0	0	0	221500	119300	170400	0.00	2.79	0	0	174133	172266	171333	169466	168533	171800	169000	67	51100	500	126090	100	1	4750000	8094	11.71	2.40	12	0.00	14546.00	70917.00	185000	20230227	-7.89	155400	20230814	9.65	0	0.00	0	0	0.00	0	185000	-7.89	20230227	155400	9.65	20230814	0.02	N	002840	500	66 억		132524	N	N	1	N	00	N