KissMeData/003650/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	160147	57	100.00	KOSPI		화학	N	N	N	N		N	80500	200	2	0.25	18479700	231	30.97	79800	80500	79500	104300	56300	80300	79998.70	32.39	0	-70	81566	80932	79766	79132	77966	80350	78550	87	24000	5000	59420	100	1	1739672	1400	5.99	0.41	12	0.01	13441.00	194377.00	81100	20240215	-0.74	64500	20230726	24.81	81100	-0.74	20240215	69500	15.83	20240118	81100	-0.74	20240215	64500	24.81	20230726	0.02	N	003650	5000	86 억		563393	N	N	4	N	00	N
3	20240229	150147	57	100.00	KOSPI		화학	N	N	N	N		N	80300	0	3	0.00	11567700	145	19.44	79800	80300	79500	104300	56300	80300	79777.24	32.39	0	-27	81566	80932	79766	79132	77966	80350	78550	87	24000	5000	59420	100	1	1739672	1397	5.97	0.41	12	0.01	13441.00	194377.00	81100	20240215	-0.99	64500	20230726	24.50	81100	-0.99	20240215	69500	15.54	20240118	81100	-0.99	20240215	64500	24.50	20230726	0.02	N	003650	5000	86 억		563393	N	N	6	N	00	N
4	20240229	140147	57	100.00	KOSPI		화학	N	N	N	N		N	80300	0	3	0.00	11567700	145	19.44	79800	80300	79500	104300	56300	80300	79777.24	32.39	0	-27	81566	80932	79766	79132	77966	80350	78550	87	24000	5000	59420	100	1	1739672	1397	5.97	0.41	12	0.01	13441.00	194377.00	81100	20240215	-0.99	64500	20230726	24.50	81100	-0.99	20240215	69500	15.54	20240118	81100	-0.99	20240215	64500	24.50	20230726	0.02	N	003650	5000	86 억		563393	N	N	6	N	00	N
5	20240229	130147	57	100.00	KOSPI		화학	N	N	N	N		N	80200	-100	5	-0.12	8444300	106	14.21	79800	80200	79500	104300	56300	80300	79663.21	32.39	0	-19	81566	80932	79766	79132	77966	80350	78550	87	24000	5000	59420	100	1	1739672	1395	5.97	0.41	12	0.01	13441.00	194377.00	81100	20240215	-1.11	64500	20230726	24.34	81100	-1.11	20240215	69500	15.40	20240118	81100	-1.11	20240215	64500	24.34	20230726	0.02	N	003650	5000	86 억		563393	N	N	6	N	00	N
6	20240229	120148	57	100.00	KOSPI		화학	N	N	N	N		N	80200	-100	5	-0.12	8444300	106	14.21	79800	80200	79500	104300	56300	80300	79663.21	32.39	0	-19	81566	80932	79766	79132	77966	80350	78550	87	24000	5000	59420	100	1	1739672	1395	5.97	0.41	12	0.01	13441.00	194377.00	81100	20240215	-1.11	64500	20230726	24.34	81100	-1.11	20240215	69500	15.40	20240118	81100	-1.11	20240215	64500	24.34	20230726	0.02	N	003650	5000	86 억		563393	N	N	6	N	00	N
7	20240229	110147	57	100.00	KOSPI		화학	N	N	N	N		N	80000	-300	5	-0.37	7563900	95	12.73	79800	80000	79500	104300	56300	80300	79620.00	32.39	0	-14	81566	80932	79766	79132	77966	80350	78550	87	24000	5000	59420	100	1	1739672	1392	5.95	0.41	12	0.01	13441.00	194377.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.02	N	003650	5000	86 억		563393	N	N	6	N	00	N
8	20240229	100148	57	100.00	KOSPI		화학	N	N	N	N		N	79500	-800	5	-1.00	2864700	36	4.83	79800	79800	79500	104300	56300	80300	79575.00	32.39	0	-8	81566	80932	79766	79132	77966	80350	78550	87	24000	5000	59420	100	1	1739672	1383	5.91	0.41	12	0.00	13441.00	194377.00	81100	20240215	-1.97	64500	20230726	23.26	81100	-1.97	20240215	69500	14.39	20240118	81100	-1.97	20240215	64500	23.26	20230726	0.02	N	003650	5000	86 억		563393	N	N	6	N	00	N
9	20240229	090148	57	100.00	KOSPI		화학	N	N	N	N		N	79800	-500	5	-0.62	79800	1	0.13	79800	79800	79800	104300	56300	80300	79800.00	32.39	0	0	81566	80932	79766	79132	77966	80350	78550	87	24000	5000	59420	100	1	1739672	1388	5.94	0.41	12	0.00	13441.00	194377.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.02	N	003650	5000	86 억		563393	N	N	6	N	00	N
10	20240228	160139	57	100.00	KOSPI		화학	N	N	N	N		N	80300	-100	5	-0.12	59623900	746	94.07	80400	80400	78600	104500	56300	80400	79924.80	32.38	0	-55	81400	80900	80000	79500	78600	81150	79750	87	24100	5000	59490	100	1	1739672	1397	5.97	0.41	12	0.04	13441.00	194377.00	81100	20240215	-0.99	64500	20230726	24.50	81100	-0.99	20240215	69500	15.54	20240118	81100	-0.99	20240215	64500	24.50	20230726	0.03	N	003650	5000	86 억		563251	N	N	6	N	00	N
11	20240228	150141	57	100.00	KOSPI		화학	N	N	N	N		N	79900	-500	5	-0.62	48906500	612	77.18	80400	80400	78600	104500	56300	80400	79912.58	32.38	0	-50	81400	80900	80000	79500	78600	81150	79750	87	24100	5000	59490	100	1	1739672	1390	5.94	0.41	12	0.04	13441.00	194377.00	81100	20240215	-1.48	64500	20230726	23.88	81100	-1.48	20240215	69500	14.96	20240118	81100	-1.48	20240215	64500	23.88	20230726	0.03	N	003650	5000	86 억		563251	N	N	2	N	00	N
12	20240228	140147	57	100.00	KOSPI		화학	N	N	N	N		N	80300	-100	5	-0.12	31466300	394	49.68	80400	80400	78600	104500	56300	80400	79863.71	32.38	0	-45	81400	80900	80000	79500	78600	81150	79750	87	24100	5000	59490	100	1	1739672	1397	5.97	0.41	12	0.02	13441.00	194377.00	81100	20240215	-0.99	64500	20230726	24.50	81100	-0.99	20240215	69500	15.54	20240118	81100	-0.99	20240215	64500	24.50	20230726	0.03	N	003650	5000	86 억		563251	N	N	2	N	00	N
13	20240228	130147	57	100.00	KOSPI		화학	N	N	N	N		N	80300	-100	5	-0.12	30904200	387	48.80	80400	80400	78600	104500	56300	80400	79855.81	32.38	0	-44	81400	80900	80000	79500	78600	81150	79750	87	24100	5000	59490	100	1	1739672	1397	5.97	0.41	12	0.02	13441.00	194377.00	81100	20240215	-0.99	64500	20230726	24.50	81100	-0.99	20240215	69500	15.54	20240118	81100	-0.99	20240215	64500	24.50	20230726	0.03	N	003650	5000	86 억		563251	N	N	2	N	00	N
14	20240228	120148	57	100.00	KOSPI		화학	N	N	N	N		N	80200	-200	5	-0.25	24071300	302	38.08	80400	80400	78600	104500	56300	80400	79706.29	32.38	0	-44	81400	80900	80000	79500	78600	81150	79750	87	24100	5000	59490	100	1	1739672	1395	5.97	0.41	12	0.02	13441.00	194377.00	81100	20240215	-1.11	64500	20230726	24.34	81100	-1.11	20240215	69500	15.40	20240118	81100	-1.11	20240215	64500	24.34	20230726	0.03	N	003650	5000	86 억		563251	N	N	2	N	00	N
15	20240228	110145	57	100.00	KOSPI		화학	N	N	N	N		N	80000	-400	5	-0.50	18146100	228	28.75	80400	80400	78600	104500	56300	80400	79588.16	32.38	0	-23	81400	80900	80000	79500	78600	81150	79750	87	24100	5000	59490	100	1	1739672	1392	5.95	0.41	12	0.01	13441.00	194377.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.03	N	003650	5000	86 억		563251	N	N	2	N	00	N
16	20240228	100147	57	100.00	KOSPI		화학	N	N	N	N		N	80000	-400	5	-0.50	12084500	152	19.17	80400	80400	78600	104500	56300	80400	79503.29	32.38	0	-23	81400	80900	80000	79500	78600	81150	79750	87	24100	5000	59490	100	1	1739672	1392	5.95	0.41	12	0.01	13441.00	194377.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.03	N	003650	5000	86 억		563251	N	N	2	N	00	N
17	20240228	090147	57	100.00	KOSPI		화학	N	N	N	N		N	80300	-100	5	-0.12	803900	10	1.26	80400	80400	80300	104500	56300	80400	80390.00	32.38	0	0	81400	80900	80000	79500	78600	81150	79750	87	24100	5000	59490	100	1	1739672	1397	5.97	0.41	12	0.00	13441.00	194377.00	81100	20240215	-0.99	64500	20230726	24.50	81100	-0.99	20240215	69500	15.54	20240118	81100	-0.99	20240215	64500	24.50	20230726	0.03	N	003650	5000	86 억		563251	N	N	2	N	00	N
18	20240227	160148	57	100.00	KOSPI		화학	N	N	N	N		N	80400	400	2	0.50	63586800	793	70.55	80000	80500	79100	104000	56000	80000	80185.12	32.37	0	-114	81000	80500	79900	79400	78800	80750	79650	87	24000	5000	59200	100	1	1739672	1399	5.98	0.41	12	0.05	13441.00	194377.00	81100	20240215	-0.86	64500	20230726	24.65	81100	-0.86	20240215	69500	15.68	20240118	81100	-0.86	20240215	64500	24.65	20230726	0.03	N	003650	5000	86 억		563157	N	N	2	N	00	N
19	20240227	150147	57	100.00	KOSPI		화학	N	N	N	N		N	80200	200	2	0.25	60774900	758	67.44	80000	80500	79100	104000	56000	80000	80177.97	32.37	0	-103	81000	80500	79900	79400	78800	80750	79650	87	24000	5000	59200	100	1	1739672	1395	5.97	0.41	12	0.04	13441.00	194377.00	81100	20240215	-1.11	64500	20230726	24.34	81100	-1.11	20240215	69500	15.40	20240118	81100	-1.11	20240215	64500	24.34	20230726	0.03	N	003650	5000	86 억		563157	N	N	0	N	00	N
20	20240227	140148	57	100.00	KOSPI		화학	N	N	N	N		N	80200	200	2	0.25	38601500	482	42.88	80000	80400	79100	104000	56000	80000	80086.10	32.37	0	-91	81000	80500	79900	79400	78800	80750	79650	87	24000	5000	59200	100	1	1739672	1395	5.97	0.41	12	0.03	13441.00	194377.00	81100	20240215	-1.11	64500	20230726	24.34	81100	-1.11	20240215	69500	15.40	20240118	81100	-1.11	20240215	64500	24.34	20230726	0.03	N	003650	5000	86 억		563157	N	N	0	N	00	N
21	20240227	130140	57	100.00	KOSPI		화학	N	N	N	N		N	80400	400	2	0.50	30523600	381	33.90	80000	80400	79100	104000	56000	80000	80114.44	32.37	0	-73	81000	80500	79900	79400	78800	80750	79650	87	24000	5000	59200	100	1	1739672	1399	5.98	0.41	12	0.02	13441.00	194377.00	81100	20240215	-0.86	64500	20230726	24.65	81100	-0.86	20240215	69500	15.68	20240118	81100	-0.86	20240215	64500	24.65	20230726	0.03	N	003650	5000	86 억		563157	N	N	0	N	00	N
22	20240227	120148	57	100.00	KOSPI		화학	N	N	N	N		N	80300	300	2	0.38	26667600	333	29.63	80000	80300	79100	104000	56000	80000	80082.88	32.37	0	-61	81000	80500	79900	79400	78800	80750	79650	87	24000	5000	59200	100	1	1739672	1397	5.97	0.41	12	0.02	13441.00	194377.00	81100	20240215	-0.99	64500	20230726	24.50	81100	-0.99	20240215	69500	15.54	20240118	81100	-0.99	20240215	64500	24.50	20230726	0.03	N	003650	5000	86 억		563157	N	N	0	N	00	N
23	20240227	110147	57	100.00	KOSPI		화학	N	N	N	N		N	80200	200	2	0.25	21612500	270	24.02	80000	80200	79100	104000	56000	80000	80046.30	32.37	0	-45	81000	80500	79900	79400	78800	80750	79650	87	24000	5000	59200	100	1	1739672	1395	5.97	0.41	12	0.02	13441.00	194377.00	81100	20240215	-1.11	64500	20230726	24.34	81100	-1.11	20240215	69500	15.40	20240118	81100	-1.11	20240215	64500	24.34	20230726	0.03	N	003650	5000	86 억		563157	N	N	0	N	00	N
24	20240227	100147	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	6708800	84	7.47	80000	80200	79100	104000	56000	80000	79866.67	32.37	0	-25	81000	80500	79900	79400	78800	80750	79650	87	24000	5000	59200	100	1	1739672	1392	5.95	0.41	12	0.00	13441.00	194377.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.03	N	003650	5000	86 억		563157	N	N	0	N	00	N
25	20240227	090147	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	2640000	33	2.94	80000	80000	80000	104000	56000	80000	80000.00	32.37	0	0	81000	80500	79900	79400	78800	80750	79650	87	24000	5000	59200	100	1	1739672	1392	5.95	0.41	12	0.00	13441.00	194377.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.03	N	003650	5000	86 억		563157	N	N	0	N	00	N
26	20240226	160146	57	100.00	KOSPI		화학	N	N	N	N		N	80000	200	2	0.25	89524300	1124	103.02	79800	80400	79300	103700	55900	79800	79647.95	32.36	0	-64	80866	80332	79766	79232	78666	80050	78950	87	23900	5000	59050	100	1	1739672	1392	5.95	0.41	12	0.06	13441.00	194377.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.04	N	003650	5000	86 억		562933	N	N	0	N	00	N
27	20240226	150147	57	100.00	KOSPI		화학	N	N	N	N		N	79800	0	3	0.00	87771700	1102	101.01	79800	80400	79300	103700	55900	79800	79647.64	32.36	0	-64	80866	80332	79766	79232	78666	80050	78950	87	23900	5000	59050	100	1	1739672	1388	5.94	0.41	12	0.06	13441.00	194377.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.04	N	003650	5000	86 억		562933	N	N	0	N	00	N
28	20240226	140146	57	100.00	KOSPI		화학	N	N	N	N		N	80000	200	2	0.25	83461500	1048	96.06	79800	80400	79300	103700	55900	79800	79638.84	32.36	0	-63	80866	80332	79766	79232	78666	80050	78950	87	23900	5000	59050	100	1	1739672	1392	5.95	0.41	12	0.06	13441.00	194377.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.04	N	003650	5000	86 억		562933	N	N	0	N	00	N
29	20240226	130146	57	100.00	KOSPI		화학	N	N	N	N		N	80000	200	2	0.25	82262100	1033	94.68	79800	80400	79300	103700	55900	79800	79634.17	32.36	0	-61	80866	80332	79766	79232	78666	80050	78950	87	23900	5000	59050	100	1	1739672	1392	5.95	0.41	12	0.06	13441.00	194377.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.04	N	003650	5000	86 억		562933	N	N	0	N	00	N
30	20240226	120146	57	100.00	KOSPI		화학	N	N	N	N		N	80100	300	2	0.38	79542100	999	91.57	79800	80400	79300	103700	55900	79800	79621.72	32.36	0	-60	80866	80332	79766	79232	78666	80050	78950	87	23900	5000	59050	100	1	1739672	1393	5.96	0.41	12	0.06	13441.00	194377.00	81100	20240215	-1.23	64500	20230726	24.19	81100	-1.23	20240215	69500	15.25	20240118	81100	-1.23	20240215	64500	24.19	20230726	0.04	N	003650	5000	86 억		562933	N	N	0	N	00	N
31	20240226	110146	57	100.00	KOSPI		화학	N	N	N	N		N	79800	0	3	0.00	62207100	782	71.68	79800	80400	79300	103700	55900	79800	79548.72	32.36	0	-43	80866	80332	79766	79232	78666	80050	78950	87	23900	5000	59050	100	1	1739672	1388	5.94	0.41	12	0.04	13441.00	194377.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.04	N	003650	5000	86 억		562933	N	N	0	N	00	N
32	20240226	100145	57	100.00	KOSPI		화학	N	N	N	N		N	80000	200	2	0.25	11271200	141	12.92	79800	80400	79600	103700	55900	79800	79937.59	32.36	0	-39	80866	80332	79766	79232	78666	80050	78950	87	23900	5000	59050	100	1	1739672	1392	5.95	0.41	12	0.01	13441.00	194377.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.04	N	003650	5000	86 억		562933	N	N	0	N	00	N
33	20240226	090142	57	100.00	KOSPI		화학	N	N	N	N		N	80400	600	2	0.75	481800	6	0.55	79800	80400	79800	103700	55900	79800	80300.00	32.36	0	-5	80866	80332	79766	79232	78666	80050	78950	87	23900	5000	59050	100	1	1739672	1399	5.98	0.41	12	0.00	13441.00	194377.00	81100	20240215	-0.86	64500	20230726	24.65	81100	-0.86	20240215	69500	15.68	20240118	81100	-0.86	20240215	64500	24.65	20230726	0.04	N	003650	5000	86 억		562933	N	N	0	N	00	N
34	20240223	160145	57	100.00	KOSPI		화학	N	N	N	N		N	79800	-100	5	-0.13	87053900	1091	105.61	80300	80300	79200	103800	56000	79900	79792.76	32.36	0	-28	81100	80500	79800	79200	78500	80800	79500	87	23900	5000	59120	100	1	1739672	1388	5.94	0.41	12	0.06	13441.00	194377.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.04	N	003650	5000	86 억		562951	N	N	0	N	00	N
35	20240223	150146	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	82906900	1039	100.58	80300	80300	79200	103800	56000	79900	79794.90	32.36	0	-31	81100	80500	79800	79200	78500	80800	79500	87	23900	5000	59120	100	1	1739672	1390	5.94	0.41	12	0.06	13441.00	194377.00	81100	20240215	-1.48	64500	20230726	23.88	81100	-1.48	20240215	69500	14.96	20240118	81100	-1.48	20240215	64500	23.88	20230726	0.04	N	003650	5000	86 억		562951	N	N	0	N	00	N
36	20240223	140145	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	70009500	878	85.00	80300	80300	79200	103800	56000	79900	79737.47	32.36	0	-31	81100	80500	79800	79200	78500	80800	79500	87	23900	5000	59120	100	1	1739672	1390	5.94	0.41	12	0.05	13441.00	194377.00	81100	20240215	-1.48	64500	20230726	23.88	81100	-1.48	20240215	69500	14.96	20240118	81100	-1.48	20240215	64500	23.88	20230726	0.04	N	003650	5000	86 억		562951	N	N	0	N	00	N
37	20240223	130145	57	100.00	KOSPI		화학	N	N	N	N		N	80000	100	2	0.13	51787800	650	62.92	80300	80300	79200	103800	56000	79900	79673.54	32.36	0	-31	81100	80500	79800	79200	78500	80800	79500	87	23900	5000	59120	100	1	1739672	1392	5.95	0.41	12	0.04	13441.00	194377.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.04	N	003650	5000	86 억		562951	N	N	0	N	00	N
38	20240223	120145	57	100.00	KOSPI		화학	N	N	N	N		N	79800	-100	5	-0.13	48993400	615	59.54	80300	80300	79200	103800	56000	79900	79664.07	32.36	0	-31	81100	80500	79800	79200	78500	80800	79500	87	23900	5000	59120	100	1	1739672	1388	5.94	0.41	12	0.04	13441.00	194377.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.04	N	003650	5000	86 억		562951	N	N	0	N	00	N
39	20240223	110145	57	100.00	KOSPI		화학	N	N	N	N		N	80000	100	2	0.13	35958100	451	43.66	80300	80300	79200	103800	56000	79900	79729.71	32.36	0	-19	81100	80500	79800	79200	78500	80800	79500	87	23900	5000	59120	100	1	1739672	1392	5.95	0.41	12	0.03	13441.00	194377.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.04	N	003650	5000	86 억		562951	N	N	0	N	00	N
40	20240223	100144	57	100.00	KOSPI		화학	N	N	N	N		N	80000	100	2	0.13	10608800	133	12.88	80300	80300	79200	103800	56000	79900	79765.41	32.36	0	-21	81100	80500	79800	79200	78500	80800	79500	87	23900	5000	59120	100	1	1739672	1392	5.95	0.41	12	0.01	13441.00	194377.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.04	N	003650	5000	86 억		562951	N	N	0	N	00	N
41	20240223	090145	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	5680500	71	6.87	80300	80300	79900	103800	56000	79900	80007.04	32.36	0	-33	81100	80500	79800	79200	78500	80800	79500	87	23900	5000	59120	100	1	1739672	1390	5.94	0.41	12	0.00	13441.00	194377.00	81100	20240215	-1.48	64500	20230726	23.88	81100	-1.48	20240215	69500	14.96	20240118	81100	-1.48	20240215	64500	23.88	20230726	0.04	N	003650	5000	86 억		562951	N	N	0	N	00	N
42	20240222	160139	57	100.00	KOSPI		화학	N	N	N	N		N	79900	300	2	0.38	82343500	1033	135.74	79100	80400	79100	103400	55800	79600	79712.97	32.36	0	-21	80866	80232	79766	79132	78666	80000	78900	87	23800	5000	58900	100	1	1739672	1390	5.94	0.41	12	0.06	13441.00	194377.00	81100	20240215	-1.48	64500	20230726	23.88	81100	-1.48	20240215	69500	14.96	20240118	81100	-1.48	20240215	64500	23.88	20230726	0.03	N	003650	5000	86 억		562965	N	N	0	N	00	N
43	20240222	150144	57	100.00	KOSPI		화학	N	N	N	N		N	79800	200	2	0.25	54863400	690	90.67	79100	80300	79100	103400	55800	79600	79512.17	32.36	0	-9	80866	80232	79766	79132	78666	80000	78900	87	23800	5000	58900	100	1	1739672	1388	5.94	0.41	12	0.04	13441.00	194377.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.03	N	003650	5000	86 억		562965	N	N	0	N	00	N
44	20240222	140145	57	100.00	KOSPI		화학	N	N	N	N		N	79500	-100	5	-0.13	41148200	518	68.07	79100	80300	79100	103400	55800	79600	79436.68	32.36	0	-2	80866	80232	79766	79132	78666	80000	78900	87	23800	5000	58900	100	1	1739672	1383	5.91	0.41	12	0.03	13441.00	194377.00	81100	20240215	-1.97	64500	20230726	23.26	81100	-1.97	20240215	69500	14.39	20240118	81100	-1.97	20240215	64500	23.26	20230726	0.03	N	003650	5000	86 억		562965	N	N	0	N	00	N
45	20240222	130145	57	100.00	KOSPI		화학	N	N	N	N		N	79500	-100	5	-0.13	34245000	431	56.64	79100	80300	79100	103400	55800	79600	79454.76	32.36	0	10	80866	80232	79766	79132	78666	80000	78900	87	23800	5000	58900	100	1	1739672	1383	5.91	0.41	12	0.02	13441.00	194377.00	81100	20240215	-1.97	64500	20230726	23.26	81100	-1.97	20240215	69500	14.39	20240118	81100	-1.97	20240215	64500	23.26	20230726	0.03	N	003650	5000	86 억		562965	N	N	0	N	00	N
46	20240222	120145	57	100.00	KOSPI		화학	N	N	N	N		N	79600	0	3	0.00	30358900	382	50.20	79100	80300	79100	103400	55800	79600	79473.56	32.36	0	9	80866	80232	79766	79132	78666	80000	78900	87	23800	5000	58900	100	1	1739672	1385	5.92	0.41	12	0.02	13441.00	194377.00	81100	20240215	-1.85	64500	20230726	23.41	81100	-1.85	20240215	69500	14.53	20240118	81100	-1.85	20240215	64500	23.41	20230726	0.03	N	003650	5000	86 억		562965	N	N	0	N	00	N
47	20240222	110144	57	100.00	KOSPI		화학	N	N	N	N		N	79300	-300	5	-0.38	27660500	348	45.73	79100	80300	79100	103400	55800	79600	79484.20	32.36	0	7	80866	80232	79766	79132	78666	80000	78900	87	23800	5000	58900	100	1	1739672	1380	5.90	0.41	12	0.02	13441.00	194377.00	81100	20240215	-2.22	64500	20230726	22.95	81100	-2.22	20240215	69500	14.10	20240118	81100	-2.22	20240215	64500	22.95	20230726	0.03	N	003650	5000	86 억		562965	N	N	0	N	00	N
48	20240222	100144	57	100.00	KOSPI		화학	N	N	N	N		N	79500	-100	5	-0.13	6994000	88	11.56	79100	80300	79100	103400	55800	79600	79477.27	32.36	0	5	80866	80232	79766	79132	78666	80000	78900	87	23800	5000	58900	100	1	1739672	1383	5.91	0.41	12	0.01	13441.00	194377.00	81100	20240215	-1.97	64500	20230726	23.26	81100	-1.97	20240215	69500	14.39	20240118	81100	-1.97	20240215	64500	23.26	20230726	0.03	N	003650	5000	86 억		562965	N	N	0	N	00	N
49	20240222	090143	57	100.00	KOSPI		화학	N	N	N	N		N	80300	700	2	0.88	1345900	17	2.23	79100	80300	79100	103400	55800	79600	79170.59	32.36	0	1	80866	80232	79766	79132	78666	80000	78900	87	23800	5000	58900	100	1	1739672	1397	5.97	0.41	12	0.00	13441.00	194377.00	81100	20240215	-0.99	64500	20230726	24.50	81100	-0.99	20240215	69500	15.54	20240118	81100	-0.99	20240215	64500	24.50	20230726	0.03	N	003650	5000	86 억		562965	N	N	0	N	00	N
50	20240221	160143	57	100.00	KOSPI		화학	N	N	N	N		N	79600	-700	5	-0.87	60680500	761	91.47	80300	80400	79300	104300	56300	80300	79738.03	32.36	0	-67	81233	80766	79933	79466	78633	81000	79700	87	24000	5000	59420	100	1	1739672	1385	5.92	0.41	12	0.04	13441.00	194377.00	81100	20240215	-1.85	64500	20230726	23.41	81100	-1.85	20240215	69500	14.53	20240118	81100	-1.85	20240215	64500	23.41	20230726	0.03	N	003650	5000	86 억		563004	N	N	2	N	00	N
51	20240221	150143	57	100.00	KOSPI		화학	N	N	N	N		N	79700	-600	5	-0.75	48164700	604	72.60	80300	80400	79300	104300	56300	80300	79742.88	32.36	0	-24	81233	80766	79933	79466	78633	81000	79700	87	24000	5000	59420	100	1	1739672	1387	5.93	0.41	12	0.03	13441.00	194377.00	81100	20240215	-1.73	64500	20230726	23.57	81100	-1.73	20240215	69500	14.68	20240118	81100	-1.73	20240215	64500	23.57	20230726	0.03	N	003650	5000	86 억		563004	N	N	2	N	00	N
52	20240221	140143	57	100.00	KOSPI		화학	N	N	N	N		N	79600	-700	5	-0.87	43156600	541	65.02	80300	80400	79400	104300	56300	80300	79771.90	32.36	0	-18	81233	80766	79933	79466	78633	81000	79700	87	24000	5000	59420	100	1	1739672	1385	5.92	0.41	12	0.03	13441.00	194377.00	81100	20240215	-1.85	64500	20230726	23.41	81100	-1.85	20240215	69500	14.53	20240118	81100	-1.85	20240215	64500	23.41	20230726	0.03	N	003650	5000	86 억		563004	N	N	2	N	00	N
53	20240221	130144	57	100.00	KOSPI		화학	N	N	N	N		N	79700	-600	5	-0.75	40924300	513	61.66	80300	80400	79400	104300	56300	80300	79774.46	32.36	0	-3	81233	80766	79933	79466	78633	81000	79700	87	24000	5000	59420	100	1	1739672	1387	5.93	0.41	12	0.03	13441.00	194377.00	81100	20240215	-1.73	64500	20230726	23.57	81100	-1.73	20240215	69500	14.68	20240118	81100	-1.73	20240215	64500	23.57	20230726	0.03	N	003650	5000	86 억		563004	N	N	2	N	00	N
54	20240221	120143	57	100.00	KOSPI		화학	N	N	N	N		N	79800	-500	5	-0.62	40048100	502	60.34	80300	80400	79400	104300	56300	80300	79777.09	32.36	0	2	81233	80766	79933	79466	78633	81000	79700	87	24000	5000	59420	100	1	1739672	1388	5.94	0.41	12	0.03	13441.00	194377.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.03	N	003650	5000	86 억		563004	N	N	2	N	00	N
55	20240221	110145	57	100.00	KOSPI		화학	N	N	N	N		N	79600	-700	5	-0.87	28966800	363	43.63	80300	80400	79400	104300	56300	80300	79798.35	32.36	0	3	81233	80766	79933	79466	78633	81000	79700	87	24000	5000	59420	100	1	1739672	1385	5.92	0.41	12	0.02	13441.00	194377.00	81100	20240215	-1.85	64500	20230726	23.41	81100	-1.85	20240215	69500	14.53	20240118	81100	-1.85	20240215	64500	23.41	20230726	0.03	N	003650	5000	86 억		563004	N	N	2	N	00	N
56	20240221	100143	57	100.00	KOSPI		화학	N	N	N	N		N	79700	-600	5	-0.75	25707800	322	38.70	80300	80400	79700	104300	56300	80300	79837.89	32.36	0	2	81233	80766	79933	79466	78633	81000	79700	87	24000	5000	59420	100	1	1739672	1387	5.93	0.41	12	0.02	13441.00	194377.00	81100	20240215	-1.73	64500	20230726	23.57	81100	-1.73	20240215	69500	14.68	20240118	81100	-1.73	20240215	64500	23.57	20230726	0.03	N	003650	5000	86 억		563004	N	N	2	N	00	N
57	20240221	090143	57	100.00	KOSPI		화학	N	N	N	N		N	80300	0	3	0.00	80300	1	0.12	80300	80300	80300	104300	56300	80300	80300.00	32.36	0	1	81233	80766	79933	79466	78633	81000	79700	87	24000	5000	59420	100	1	1739672	1397	5.97	0.41	12	0.00	13441.00	194377.00	81100	20240215	-0.99	64500	20230726	24.50	81100	-0.99	20240215	69500	15.54	20240118	81100	-0.99	20240215	64500	24.50	20230726	0.03	N	003650	5000	86 억		563004	N	N	2	N	00	N
58	20240220	160141	57	100.00	KOSPI		화학	N	N	N	N		N	80300	600	2	0.75	66557800	832	57.46	80000	80400	79100	103600	55800	79700	79997.36	32.36	0	25	81566	80632	79266	78332	76966	81100	78800	87	23900	5000	58970	100	1	1739672	1397	5.97	0.41	12	0.05	13441.00	194377.00	81100	20240215	-0.99	64500	20230726	24.50	81100	-0.99	20240215	69500	15.54	20240118	81100	-0.99	20240215	64500	24.50	20230726	0.03	N	003650	5000	86 억		562990	N	N	2	N	00	N
59	20240220	150143	57	100.00	KOSPI		화학	N	N	N	N		N	80300	600	2	0.75	62548000	782	54.01	80000	80400	79100	103600	55800	79700	79984.65	32.36	0	22	81566	80632	79266	78332	76966	81100	78800	87	23900	5000	58970	100	1	1739672	1397	5.97	0.41	12	0.04	13441.00	194377.00	81100	20240215	-0.99	64500	20230726	24.50	81100	-0.99	20240215	69500	15.54	20240118	81100	-0.99	20240215	64500	24.50	20230726	0.03	N	003650	5000	86 억		562990	N	N	2	N	00	N
60	20240220	140142	57	100.00	KOSPI		화학	N	N	N	N		N	80200	500	2	0.63	49713300	622	42.96	80000	80200	79100	103600	55800	79700	79924.92	32.36	0	29	81566	80632	79266	78332	76966	81100	78800	87	23900	5000	58970	100	1	1739672	1395	5.97	0.41	12	0.04	13441.00	194377.00	81100	20240215	-1.11	64500	20230726	24.34	81100	-1.11	20240215	69500	15.40	20240118	81100	-1.11	20240215	64500	24.34	20230726	0.03	N	003650	5000	86 억		562990	N	N	2	N	00	N
61	20240220	130143	57	100.00	KOSPI		화학	N	N	N	N		N	80000	300	2	0.38	40345400	505	34.88	80000	80100	79100	103600	55800	79700	79891.88	32.36	0	29	81566	80632	79266	78332	76966	81100	78800	87	23900	5000	58970	100	1	1739672	1392	5.95	0.41	12	0.03	13441.00	194377.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.03	N	003650	5000	86 억		562990	N	N	2	N	00	N
62	20240220	120143	57	100.00	KOSPI		화학	N	N	N	N		N	80000	300	2	0.38	33457800	419	28.94	80000	80100	79100	103600	55800	79700	79851.55	32.36	0	29	81566	80632	79266	78332	76966	81100	78800	87	23900	5000	58970	100	1	1739672	1392	5.95	0.41	12	0.02	13441.00	194377.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.03	N	003650	5000	86 억		562990	N	N	2	N	00	N
63	20240220	110141	57	100.00	KOSPI		화학	N	N	N	N		N	80000	300	2	0.38	28497600	357	24.65	80000	80000	79100	103600	55800	79700	79825.21	32.36	0	23	81566	80632	79266	78332	76966	81100	78800	87	23900	5000	58970	100	1	1739672	1392	5.95	0.41	12	0.02	13441.00	194377.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.03	N	003650	5000	86 억		562990	N	N	2	N	00	N
64	20240220	100142	57	100.00	KOSPI		화학	N	N	N	N		N	79800	100	2	0.13	8983500	113	7.80	80000	80000	79100	103600	55800	79700	79500.00	32.36	0	15	81566	80632	79266	78332	76966	81100	78800	87	23900	5000	58970	100	1	1739672	1388	5.94	0.41	12	0.01	13441.00	194377.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.03	N	003650	5000	86 억		562990	N	N	2	N	00	N
65	20240220	090143	57	100.00	KOSPI		화학	N	N	N	N		N	80000	300	2	0.38	2239800	28	1.93	80000	80000	79900	103600	55800	79700	79992.86	32.36	0	1	81566	80632	79266	78332	76966	81100	78800	87	23900	5000	58970	100	1	1739672	1392	5.95	0.41	12	0.00	13441.00	194377.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.03	N	003650	5000	86 억		562990	N	N	2	N	00	N
66	20240219	160142	57	100.00	KOSPI		화학	N	N	N	N		N	79700	0	3	0.00	113931300	1448	213.25	77900	80200	77900	103600	55800	79700	78681.84	32.35	0	143	81033	80366	80033	79366	79033	80200	79200	87	23900	5000	58970	100	1	1739672	1387	5.93	0.41	12	0.08	13441.00	194377.00	81100	20240215	-1.73	64500	20230726	23.57	81100	-1.73	20240215	69500	14.68	20240118	81100	-1.73	20240215	64500	23.57	20230726	0.02	N	003650	5000	86 억		562792	N	N	2	N	00	N
67	20240219	150143	57	100.00	KOSPI		화학	N	N	N	N		N	79800	100	2	0.13	100325400	1277	188.07	77900	80200	77900	103600	55800	79700	78563.35	32.35	0	108	81033	80366	80033	79366	79033	80200	79200	87	23900	5000	58970	100	1	1739672	1388	5.94	0.41	12	0.07	13441.00	194377.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.02	N	003650	5000	86 억		562792	N	N	1	N	00	N
68	20240219	140143	57	100.00	KOSPI		화학	N	N	N	N		N	79300	-400	5	-0.50	80558200	1028	151.40	77900	80200	77900	103600	55800	79700	78364.01	32.35	0	94	81033	80366	80033	79366	79033	80200	79200	87	23900	5000	58970	100	1	1739672	1380	5.90	0.41	12	0.06	13441.00	194377.00	81100	20240215	-2.22	64500	20230726	22.95	81100	-2.22	20240215	69500	14.10	20240118	81100	-2.22	20240215	64500	22.95	20230726	0.02	N	003650	5000	86 억		562792	N	N	1	N	00	N
69	20240219	130144	57	100.00	KOSPI		화학	N	N	N	N		N	79200	-500	5	-0.63	79213500	1011	148.90	77900	80200	77900	103600	55800	79700	78351.63	32.35	0	94	81033	80366	80033	79366	79033	80200	79200	87	23900	5000	58970	100	1	1739672	1378	5.89	0.41	12	0.06	13441.00	194377.00	81100	20240215	-2.34	64500	20230726	22.79	81100	-2.34	20240215	69500	13.96	20240118	81100	-2.34	20240215	64500	22.79	20230726	0.02	N	003650	5000	86 억		562792	N	N	1	N	00	N
70	20240219	120143	57	100.00	KOSPI		화학	N	N	N	N		N	79200	-500	5	-0.63	76286400	974	143.45	77900	80200	77900	103600	55800	79700	78322.79	32.35	0	92	81033	80366	80033	79366	79033	80200	79200	87	23900	5000	58970	100	1	1739672	1378	5.89	0.41	12	0.06	13441.00	194377.00	81100	20240215	-2.34	64500	20230726	22.79	81100	-2.34	20240215	69500	13.96	20240118	81100	-2.34	20240215	64500	22.79	20230726	0.02	N	003650	5000	86 억		562792	N	N	1	N	00	N
71	20240219	110142	57	100.00	KOSPI		화학	N	N	N	N		N	79600	-100	5	-0.13	74067100	946	139.32	77900	80200	77900	103600	55800	79700	78295.03	32.35	0	91	81033	80366	80033	79366	79033	80200	79200	87	23900	5000	58970	100	1	1739672	1385	5.92	0.41	12	0.05	13441.00	194377.00	81100	20240215	-1.85	64500	20230726	23.41	81100	-1.85	20240215	69500	14.53	20240118	81100	-1.85	20240215	64500	23.41	20230726	0.02	N	003650	5000	86 억		562792	N	N	1	N	00	N
72	20240219	100142	57	100.00	KOSPI		화학	N	N	N	N		N	79200	-500	5	-0.63	70580100	902	132.84	77900	80200	77900	103600	55800	79700	78248.45	32.35	0	89	81033	80366	80033	79366	79033	80200	79200	87	23900	5000	58970	100	1	1739672	1378	5.89	0.41	12	0.05	13441.00	194377.00	81100	20240215	-2.34	64500	20230726	22.79	81100	-2.34	20240215	69500	13.96	20240118	81100	-2.34	20240215	64500	22.79	20230726	0.02	N	003650	5000	86 억		562792	N	N	1	N	00	N
73	20240219	090142	57	100.00	KOSPI		화학	N	N	N	N		N	78800	-900	5	-1.13	39268800	504	74.23	77900	80200	77900	103600	55800	79700	77914.29	32.35	0	4	81033	80366	80033	79366	79033	80200	79200	87	23900	5000	58970	100	1	1739672	1371	5.86	0.41	12	0.03	13441.00	194377.00	81100	20240215	-2.84	64500	20230726	22.17	81100	-2.84	20240215	69500	13.38	20240118	81100	-2.84	20240215	64500	22.17	20230726	0.02	N	003650	5000	86 억		562792	N	N	1	N	00	N
74	20240216	160141	57	100.00	KOSPI		화학	N	N	N	N		N	79700	-400	5	-0.50	54365700	679	45.97	80100	80700	79700	104100	56100	80100	80067.30	32.35	0	7	81500	80800	80400	79700	79300	81150	80050	87	24000	5000	59270	100	1	1739672	1387	5.93	0.41	12	0.04	13441.00	194377.00	81100	20240215	-1.73	64500	20230726	23.57	81100	-1.73	20240215	69500	14.68	20240118	81100	-1.73	20240215	64500	23.57	20230726	0.02	N	003650	5000	86 억		562781	N	N	1	N	00	N
75	20240216	150142	57	100.00	KOSPI		화학	N	N	N	N		N	79800	-300	5	-0.37	41443700	517	35.00	80100	80700	79800	104100	56100	80100	80161.90	32.35	0	7	81500	80800	80400	79700	79300	81150	80050	87	24000	5000	59270	100	1	1739672	1388	5.94	0.41	12	0.03	13441.00	194377.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.02	N	003650	5000	86 억		562781	N	N	1	N	00	N
76	20240216	140143	57	100.00	KOSPI		화학	N	N	N	N		N	80300	200	2	0.25	19424800	242	16.38	80100	80700	80000	104100	56100	80100	80267.77	32.35	0	7	81500	80800	80400	79700	79300	81150	80050	87	24000	5000	59270	100	1	1739672	1397	5.97	0.41	12	0.01	13441.00	194377.00	81100	20240215	-0.99	64500	20230726	24.50	81100	-0.99	20240215	69500	15.54	20240118	81100	-0.99	20240215	64500	24.50	20230726	0.02	N	003650	5000	86 억		562781	N	N	1	N	00	N
77	20240216	130141	57	100.00	KOSPI		화학	N	N	N	N		N	80600	500	2	0.62	13482000	168	11.37	80100	80700	80000	104100	56100	80100	80250.00	32.35	0	18	81500	80800	80400	79700	79300	81150	80050	87	24000	5000	59270	100	1	1739672	1402	6.00	0.41	12	0.01	13441.00	194377.00	81100	20240215	-0.62	64500	20230726	24.96	81100	-0.62	20240215	69500	15.97	20240118	81100	-0.62	20240215	64500	24.96	20230726	0.02	N	003650	5000	86 억		562781	N	N	1	N	00	N
78	20240216	120143	57	100.00	KOSPI		화학	N	N	N	N		N	80200	100	2	0.12	11712200	146	9.88	80100	80700	80000	104100	56100	80100	80220.55	32.35	0	18	81500	80800	80400	79700	79300	81150	80050	87	24000	5000	59270	100	1	1739672	1395	5.97	0.41	12	0.01	13441.00	194377.00	81100	20240215	-1.11	64500	20230726	24.34	81100	-1.11	20240215	69500	15.40	20240118	81100	-1.11	20240215	64500	24.34	20230726	0.02	N	003650	5000	86 억		562781	N	N	1	N	00	N
79	20240216	110143	57	100.00	KOSPI		화학	N	N	N	N		N	80100	0	3	0.00	10022200	125	8.46	80100	80700	80000	104100	56100	80100	80177.60	32.35	0	19	81500	80800	80400	79700	79300	81150	80050	87	24000	5000	59270	100	1	1739672	1393	5.96	0.41	12	0.01	13441.00	194377.00	81100	20240215	-1.23	64500	20230726	24.19	81100	-1.23	20240215	69500	15.25	20240118	81100	-1.23	20240215	64500	24.19	20230726	0.02	N	003650	5000	86 억		562781	N	N	1	N	00	N
80	20240216	100142	57	100.00	KOSPI		화학	N	N	N	N		N	80400	300	2	0.37	7374200	92	6.23	80100	80700	80000	104100	56100	80100	80154.35	32.35	0	16	81500	80800	80400	79700	79300	81150	80050	87	24000	5000	59270	100	1	1739672	1399	5.98	0.41	12	0.01	13441.00	194377.00	81100	20240215	-0.86	64500	20230726	24.65	81100	-0.86	20240215	69500	15.68	20240118	81100	-0.86	20240215	64500	24.65	20230726	0.02	N	003650	5000	86 억		562781	N	N	1	N	00	N
81	20240216	090142	57	100.00	KOSPI		화학	N	N	N	N		N	80100	0	3	0.00	160200	2	0.14	80100	80100	80100	104100	56100	80100	80100.00	32.35	0	1	81500	80800	80400	79700	79300	81150	80050	87	24000	5000	59270	100	1	1739672	1393	5.96	0.41	12	0.00	13441.00	194377.00	81100	20240215	-1.23	64500	20230726	24.19	81100	-1.23	20240215	69500	15.25	20240118	81100	-1.23	20240215	64500	24.19	20230726	0.02	N	003650	5000	86 억		562781	N	N	1	N	00	N
82	20240215	160141	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	80100	-400	5	-0.50	119348200	1477	81.60	80000	81100	80000	104600	56400	80500	80804.47	32.35	0	26	81300	80900	80100	79700	78900	81100	79900	87	24100	5000	59570	100	1	1739672	1393	5.96	0.41	12	0.08	13441.00	194377.00	81100	20240215	-1.23	64500	20230726	24.19	81100	-1.23	20240215	69500	15.25	20240118	81100	-1.23	20240215	64500	24.19	20230726	0.02	N	003650	5000	86 억		562752	N	N	1	N	00	N
83	20240215	150142	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	80500	0	3	0.00	114858200	1421	78.51	80000	81100	80000	104600	56400	80500	80829.13	32.35	0	29	81300	80900	80100	79700	78900	81100	79900	87	24100	5000	59570	100	1	1739672	1400	5.99	0.41	12	0.08	13441.00	194377.00	81100	20240215	-0.74	64500	20230726	24.81	81100	-0.74	20240215	69500	15.83	20240118	81100	-0.74	20240215	64500	24.81	20230726	0.02	N	003650	5000	86 억		562752	N	N	0	N	00	N
84	20240215	140141	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	80900	400	2	0.50	100029600	1237	68.34	80000	81100	80000	104600	56400	80500	80864.67	32.35	0	27	81300	80900	80100	79700	78900	81100	79900	87	24100	5000	59570	100	1	1739672	1407	6.02	0.42	12	0.07	13441.00	194377.00	81100	20240215	-0.25	64500	20230726	25.43	81100	-0.25	20240215	69500	16.40	20240118	81100	-0.25	20240215	64500	25.43	20230726	0.02	N	003650	5000	86 억		562752	N	N	0	N	00	N
85	20240215	130142	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	80900	400	2	0.50	73828900	913	50.44	80000	81100	80000	104600	56400	80500	80864.07	32.35	0	26	81300	80900	80100	79700	78900	81100	79900	87	24100	5000	59570	100	1	1739672	1407	6.02	0.42	12	0.05	13441.00	194377.00	81100	20240215	-0.25	64500	20230726	25.43	81100	-0.25	20240215	69500	16.40	20240118	81100	-0.25	20240215	64500	25.43	20230726	0.02	N	003650	5000	86 억		562752	N	N	0	N	00	N
86	20240215	120142	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	81000	500	2	0.62	67352900	833	46.02	80000	81100	80000	104600	56400	80500	80855.82	32.35	0	26	81300	80900	80100	79700	78900	81100	79900	87	24100	5000	59570	100	1	1739672	1409	6.03	0.42	12	0.05	13441.00	194377.00	81100	20240215	-0.12	64500	20230726	25.58	81100	-0.12	20240215	69500	16.55	20240118	81100	-0.12	20240215	64500	25.58	20230726	0.02	N	003650	5000	86 억		562752	N	N	0	N	00	N
87	20240215	110140	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	80900	400	2	0.50	64517500	798	44.09	80000	81100	80000	104600	56400	80500	80849.00	32.35	0	21	81300	80900	80100	79700	78900	81100	79900	87	24100	5000	59570	100	1	1739672	1407	6.02	0.42	12	0.05	13441.00	194377.00	81100	20240215	-0.25	64500	20230726	25.43	81100	-0.25	20240215	69500	16.40	20240118	81100	-0.25	20240215	64500	25.43	20230726	0.02	N	003650	5000	86 억		562752	N	N	0	N	00	N
88	20240215	100141	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	80800	300	2	0.37	23810100	295	16.30	80000	80800	80000	104600	56400	80500	80712.20	32.35	0	5	81300	80900	80100	79700	78900	81100	79900	87	24100	5000	59570	100	1	1739672	1406	6.01	0.42	12	0.02	13441.00	194377.00	80800	20240215	0.00	64500	20230726	25.27	80800	0.00	20240215	69500	16.26	20240118	80800	0.00	20240215	64500	25.27	20230726	0.02	N	003650	5000	86 억		562752	N	N	0	N	00	N
89	20240215	090140	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	80800	300	2	0.37	321600	4	0.22	80000	80800	80000	104600	56400	80500	80400.00	32.35	0	2	81300	80900	80100	79700	78900	81100	79900	87	24100	5000	59570	100	1	1739672	1406	6.01	0.42	12	0.00	13441.00	194377.00	80800	20240215	0.00	64500	20230726	25.27	80800	0.00	20240215	69500	16.26	20240118	80800	0.00	20240215	64500	25.27	20230726	0.02	N	003650	5000	86 억		562752	N	N	0	N	00	N
90	20240214	160141	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	80500	900	2	1.13	144638900	1810	352.83	79600	80500	79300	103400	55800	79600	79907.72	32.35	0	-22	80933	80266	79733	79066	78533	80000	78800	87	23800	5000	58900	100	1	1739672	1400	5.99	0.41	12	0.10	13441.00	194377.00	80500	20240214	0.00	64500	20230726	24.81	80500	0.00	20240214	69500	15.83	20240118	80500	0.00	20240214	64500	24.81	20230726	0.02	N	003650	5000	86 억		562788	N	N	0	N	00	N
91	20240214	150141	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	80300	700	2	0.88	126292400	1581	308.19	79600	80500	79300	103400	55800	79600	79881.34	32.35	0	-23	80933	80266	79733	79066	78533	80000	78800	87	23800	5000	58900	100	1	1739672	1397	5.97	0.41	12	0.09	13441.00	194377.00	80500	20240214	-0.25	64500	20230726	24.50	80500	-0.25	20240214	69500	15.54	20240118	80500	-0.25	20240214	64500	24.50	20230726	0.02	N	003650	5000	86 억		562788	N	N	0	N	00	N
92	20240214	140141	57	100.00	KOSPI		화학	N	N	N	N		N	80200	600	2	0.75	69988300	878	171.15	79600	80300	79300	103400	55800	79600	79713.33	32.35	0	-6	80933	80266	79733	79066	78533	80000	78800	87	23800	5000	58900	100	1	1739672	1395	5.97	0.41	12	0.05	13441.00	194377.00	80400	20240213	-0.25	64500	20230726	24.34	80400	-0.25	20240213	69500	15.40	20240118	80400	-0.25	20240213	64500	24.34	20230726	0.02	N	003650	5000	86 억		562788	N	N	0	N	00	N
93	20240214	130144	57	100.00	KOSPI		화학	N	N	N	N		N	80000	400	2	0.50	52370600	658	128.27	79600	80100	79300	103400	55800	79600	79590.58	32.35	0	3	80933	80266	79733	79066	78533	80000	78800	87	23800	5000	58900	100	1	1739672	1392	5.95	0.41	12	0.04	13441.00	194377.00	80400	20240213	-0.50	64500	20230726	24.03	80400	-0.50	20240213	69500	15.11	20240118	80400	-0.50	20240213	64500	24.03	20230726	0.02	N	003650	5000	86 억		562788	N	N	0	N	00	N
94	20240214	120140	57	100.00	KOSPI		화학	N	N	N	N		N	79700	100	2	0.13	34736100	437	85.19	79600	80100	79300	103400	55800	79600	79487.64	32.35	0	11	80933	80266	79733	79066	78533	80000	78800	87	23800	5000	58900	100	1	1739672	1387	5.93	0.41	12	0.03	13441.00	194377.00	80400	20240213	-0.87	64500	20230726	23.57	80400	-0.87	20240213	69500	14.68	20240118	80400	-0.87	20240213	64500	23.57	20230726	0.02	N	003650	5000	86 억		562788	N	N	0	N	00	N
95	20240214	110141	57	100.00	KOSPI		화학	N	N	N	N		N	79700	100	2	0.13	21988000	277	54.00	79600	80100	79300	103400	55800	79600	79379.06	32.35	0	3	80933	80266	79733	79066	78533	80000	78800	87	23800	5000	58900	100	1	1739672	1387	5.93	0.41	12	0.02	13441.00	194377.00	80400	20240213	-0.87	64500	20230726	23.57	80400	-0.87	20240213	69500	14.68	20240118	80400	-0.87	20240213	64500	23.57	20230726	0.02	N	003650	5000	86 억		562788	N	N	0	N	00	N
96	20240214	090139	57	100.00	KOSPI		화학	N	N	N	N		N	79600	0	3	0.00	1910900	24	4.68	79600	80100	79600	103400	55800	79600	79620.83	32.35	0	-15	80933	80266	79733	79066	78533	80000	78800	87	23800	5000	58900	100	1	1739672	1385	5.92	0.41	12	0.00	13441.00	194377.00	80400	20240213	-1.00	64500	20230726	23.41	80400	-1.00	20240213	69500	14.53	20240118	80400	-1.00	20240213	64500	23.41	20230726	0.02	N	003650	5000	86 억		562788	N	N	0	N	00	N
97	20240213	160140	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	79600	-400	5	-0.50	40929300	513	32.84	79900	80400	79200	104000	56000	80000	79784.21	32.35	0	-23	80733	80366	79733	79366	78733	80550	79550	87	24000	5000	59200	100	1	1739672	1385	5.92	0.41	12	0.03	13441.00	194377.00	80400	20240213	-1.00	64500	20230726	23.41	80400	-1.00	20240213	69500	14.53	20240118	80400	-1.00	20240213	64500	23.41	20230726	0.01	N	003650	5000	86 억		562813	N	N	0	N	00	N
98	20240213	150137	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	79600	-400	5	-0.50	37585100	471	30.15	79900	80400	79200	104000	56000	80000	79798.51	32.35	0	-13	80733	80366	79733	79366	78733	80550	79550	87	24000	5000	59200	100	1	1739672	1385	5.92	0.41	12	0.03	13441.00	194377.00	80400	20240213	-1.00	64500	20230726	23.41	80400	-1.00	20240213	69500	14.53	20240118	80400	-1.00	20240213	64500	23.41	20230726	0.01	N	003650	5000	86 억		562813	N	N	0	N	00	N
99	20240213	140141	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	79500	-500	5	-0.62	25939100	325	20.81	79900	80400	79200	104000	56000	80000	79812.62	32.35	0	1	80733	80366	79733	79366	78733	80550	79550	87	24000	5000	59200	100	1	1739672	1383	5.91	0.41	12	0.02	13441.00	194377.00	80400	20240213	-1.12	64500	20230726	23.26	80400	-1.12	20240213	69500	14.39	20240118	80400	-1.12	20240213	64500	23.26	20230726	0.01	N	003650	5000	86 억		562813	N	N	0	N	00	N
100	20240213	130139	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	79700	-300	5	-0.38	18778700	235	15.04	79900	80400	79400	104000	56000	80000	79909.36	32.35	0	-4	80733	80366	79733	79366	78733	80550	79550	87	24000	5000	59200	100	1	1739672	1387	5.93	0.41	12	0.01	13441.00	194377.00	80400	20240213	-0.87	64500	20230726	23.57	80400	-0.87	20240213	69500	14.68	20240118	80400	-0.87	20240213	64500	23.57	20230726	0.01	N	003650	5000	86 억		562813	N	N	0	N	00	N
101	20240213	120140	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	79900	-100	5	-0.12	17741500	222	14.21	79900	80400	79400	104000	56000	80000	79916.67	32.35	0	-1	80733	80366	79733	79366	78733	80550	79550	87	24000	5000	59200	100	1	1739672	1390	5.94	0.41	12	0.01	13441.00	194377.00	80400	20240213	-0.62	64500	20230726	23.88	80400	-0.62	20240213	69500	14.96	20240118	80400	-0.62	20240213	64500	23.88	20230726	0.01	N	003650	5000	86 억		562813	N	N	0	N	00	N
102	20240213	110140	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	79900	-100	5	-0.12	10249700	128	8.19	79900	80400	79500	104000	56000	80000	80075.78	32.35	0	-1	80733	80366	79733	79366	78733	80550	79550	87	24000	5000	59200	100	1	1739672	1390	5.94	0.41	12	0.01	13441.00	194377.00	80400	20240213	-0.62	64500	20230726	23.88	80400	-0.62	20240213	69500	14.96	20240118	80400	-0.62	20240213	64500	23.88	20230726	0.01	N	003650	5000	86 억		562813	N	N	0	N	00	N
103	20240213	100135	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	80200	200	2	0.25	7292800	91	5.83	79900	80400	79900	104000	56000	80000	80140.66	32.35	0	-2	80733	80366	79733	79366	78733	80550	79550	87	24000	5000	59200	100	1	1739672	1395	5.97	0.41	12	0.01	13441.00	194377.00	80400	20240213	-0.25	64500	20230726	24.34	80400	-0.25	20240213	69500	15.40	20240118	80400	-0.25	20240213	64500	24.34	20230726	0.01	N	003650	5000	86 억		562813	N	N	0	N	00	N