KissMeData/120110/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	160757	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	38750	-1500	5	-3.73	10771174550	275081	343.46	40250	40250	38700	52300	28200	40250	39157.56	14.52	0	-73279	41016	40632	40266	39882	39516	40825	40075	1376	12050	5000	29780	50	1	27519091	10664	6.53	0.45	12	1.00	5937.00	86185.00	58700	20230622	-33.99	38700	20240229	0.13	45800	-15.39	20240104	38700	0.13	20240229	58700	-33.99	20230622	38700	0.13	20240229	1.54	N	120110	5000	1375 억		3994960	N	N	263	N	00	N
3	20240229	150800	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	38850	-1400	5	-3.48	9104961800	232116	289.82	40250	40250	38700	52300	28200	40250	39225.69	14.52	0	-60641	41016	40632	40266	39882	39516	40825	40075	1376	12050	5000	29780	50	1	27519091	10691	6.54	0.45	12	0.84	5937.00	86185.00	58700	20230622	-33.82	38700	20240229	0.39	45800	-15.17	20240104	38700	0.39	20240229	58700	-33.82	20230622	38700	0.39	20240229	1.54	N	120110	5000	1375 억		3994960	N	N	146	N	00	N
4	20240229	140800	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	38900	-1350	5	-3.35	8356413100	212882	265.80	40250	40250	38700	52300	28200	40250	39253.50	14.52	0	-60730	41016	40632	40266	39882	39516	40825	40075	1376	12050	5000	29780	50	1	27519091	10705	6.55	0.45	12	0.77	5937.00	86185.00	58700	20230622	-33.73	38700	20240229	0.52	45800	-15.07	20240104	38700	0.52	20240229	58700	-33.73	20230622	38700	0.52	20240229	1.54	N	120110	5000	1375 억		3994960	N	N	146	N	00	N
5	20240229	130758	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	39100	-1150	5	-2.86	6929326050	176242	220.05	40250	40250	38700	52300	28200	40250	39316.84	14.52	0	-59771	41016	40632	40266	39882	39516	40825	40075	1376	12050	5000	29780	50	1	27519091	10760	6.59	0.45	12	0.64	5937.00	86185.00	58700	20230622	-33.39	38700	20240229	1.03	45800	-14.63	20240104	38700	1.03	20240229	58700	-33.39	20230622	38700	1.03	20240229	1.54	N	120110	5000	1375 억		3994960	N	N	146	N	00	N
6	20240229	120758	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	39100	-1150	5	-2.86	6249787150	158842	198.33	40250	40250	38700	52300	28200	40250	39345.65	14.52	0	-57277	41016	40632	40266	39882	39516	40825	40075	1376	12050	5000	29780	50	1	27519091	10760	6.59	0.45	12	0.58	5937.00	86185.00	58700	20230622	-33.39	38700	20240229	1.03	45800	-14.63	20240104	38700	1.03	20240229	58700	-33.39	20230622	38700	1.03	20240229	1.54	N	120110	5000	1375 억		3994960	N	N	146	N	00	N
7	20240229	110800	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	38900	-1350	5	-3.35	4963789800	125817	157.09	40250	40250	38800	52300	28200	40250	39452.14	14.52	0	-51106	41016	40632	40266	39882	39516	40825	40075	1376	12050	5000	29780	50	1	27519091	10705	6.55	0.45	12	0.46	5937.00	86185.00	58700	20230622	-33.73	38800	20240229	0.26	45800	-15.07	20240104	38800	0.26	20240229	58700	-33.73	20230622	38800	0.26	20240229	1.54	N	120110	5000	1375 억		3994960	N	N	146	N	00	N
8	20240229	100801	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	39450	-800	5	-1.99	2001303950	50321	62.83	40250	40250	39400	52300	28200	40250	39770.27	14.52	0	-17419	41016	40632	40266	39882	39516	40825	40075	1376	12050	5000	29780	50	1	27519091	10856	6.64	0.46	12	0.18	5937.00	86185.00	58700	20230622	-32.79	39000	20240227	1.15	45800	-13.86	20240104	39000	1.15	20240227	58700	-32.79	20230622	39000	1.15	20240227	1.54	N	120110	5000	1375 억		3994960	N	N	146	N	00	N
9	20240229	090758	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	39900	-350	5	-0.87	353136000	8829	11.02	40250	40250	39800	52300	28200	40250	39995.84	14.52	0	-6192	41016	40632	40266	39882	39516	40825	40075	1376	12050	5000	29780	50	1	27519091	10980	6.72	0.46	12	0.03	5937.00	86185.00	58700	20230622	-32.03	39000	20240227	2.31	45800	-12.88	20240104	39000	2.31	20240227	58700	-32.03	20230622	39000	2.31	20240227	1.54	N	120110	5000	1375 억		3994960	N	N	146	N	00	N
10	20240228	160714	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40250	650	2	1.64	3194965450	79334	50.15	40050	40650	39900	51400	27750	39600	40272.34	14.40	0	31670	41400	40500	39750	38850	38100	40125	38475	1376	11800	5000	29300	50	1	27519091	11076	6.78	0.47	12	0.29	5937.00	86185.00	58700	20230622	-31.43	39000	20240227	3.21	45800	-12.12	20240104	39000	3.21	20240227	58700	-31.43	20230622	39000	3.21	20240227	1.54	N	120110	5000	1375 억		3962754	N	N	146	N	00	N
11	20240228	150713	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40200	600	2	1.52	3041716900	75524	47.74	40050	40650	39900	51400	27750	39600	40274.84	14.40	0	30116	41400	40500	39750	38850	38100	40125	38475	1376	11800	5000	29300	50	1	27519091	11063	6.77	0.47	12	0.27	5937.00	86185.00	58700	20230622	-31.52	39000	20240227	3.08	45800	-12.23	20240104	39000	3.08	20240227	58700	-31.52	20230622	39000	3.08	20240227	1.54	N	120110	5000	1375 억		3962754	N	N	23	N	00	N
12	20240228	140757	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40300	700	2	1.77	2827164000	70192	44.37	40050	40650	39900	51400	27750	39600	40277.58	14.40	0	29124	41400	40500	39750	38850	38100	40125	38475	1376	11800	5000	29300	50	1	27519091	11090	6.79	0.47	12	0.26	5937.00	86185.00	58700	20230622	-31.35	39000	20240227	3.33	45800	-12.01	20240104	39000	3.33	20240227	58700	-31.35	20230622	39000	3.33	20240227	1.54	N	120110	5000	1375 억		3962754	N	N	23	N	00	N
13	20240228	130758	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40300	700	2	1.77	1804909800	44895	28.38	40050	40500	39900	51400	27750	39600	40202.91	14.40	0	14316	41400	40500	39750	38850	38100	40125	38475	1376	11800	5000	29300	50	1	27519091	11090	6.79	0.47	12	0.16	5937.00	86185.00	58700	20230622	-31.35	39000	20240227	3.33	45800	-12.01	20240104	39000	3.33	20240227	58700	-31.35	20230622	39000	3.33	20240227	1.54	N	120110	5000	1375 억		3962754	N	N	23	N	00	N
14	20240228	120801	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40200	600	2	1.52	1585821000	39446	24.93	40050	40500	39900	51400	27750	39600	40202.33	14.40	0	13674	41400	40500	39750	38850	38100	40125	38475	1376	11800	5000	29300	50	1	27519091	11063	6.77	0.47	12	0.14	5937.00	86185.00	58700	20230622	-31.52	39000	20240227	3.08	45800	-12.23	20240104	39000	3.08	20240227	58700	-31.52	20230622	39000	3.08	20240227	1.54	N	120110	5000	1375 억		3962754	N	N	23	N	00	N
15	20240228	110730	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40200	600	2	1.52	1505136350	37439	23.66	40050	40500	39900	51400	27750	39600	40202.37	14.40	0	13449	41400	40500	39750	38850	38100	40125	38475	1376	11800	5000	29300	50	1	27519091	11063	6.77	0.47	12	0.14	5937.00	86185.00	58700	20230622	-31.52	39000	20240227	3.08	45800	-12.23	20240104	39000	3.08	20240227	58700	-31.52	20230622	39000	3.08	20240227	1.54	N	120110	5000	1375 억		3962754	N	N	23	N	00	N
16	20240228	100756	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40450	850	2	2.15	1279478300	31846	20.13	40050	40500	39900	51400	27750	39600	40177.05	14.40	0	11464	41400	40500	39750	38850	38100	40125	38475	1376	11800	5000	29300	50	1	27519091	11131	6.81	0.47	12	0.12	5937.00	86185.00	58700	20230622	-31.09	39000	20240227	3.72	45800	-11.68	20240104	39000	3.72	20240227	58700	-31.09	20230622	39000	3.72	20240227	1.54	N	120110	5000	1375 억		3962754	N	N	23	N	00	N
17	20240228	090801	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40100	500	2	1.26	377382250	9407	5.95	40050	40300	39950	51400	27750	39600	40117.17	14.40	0	1848	41400	40500	39750	38850	38100	40125	38475	1376	11800	5000	29300	50	1	27519091	11035	6.75	0.47	12	0.03	5937.00	86185.00	58700	20230622	-31.69	39000	20240227	2.82	45800	-12.45	20240104	39000	2.82	20240227	58700	-31.69	20230622	39000	2.82	20240227	1.54	N	120110	5000	1375 억		3962754	N	N	23	N	00	N
18	20240227	160758	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	39600	-800	5	-1.98	6275260950	157116	196.60	40650	40650	39000	52500	28300	40400	39940.68	14.54	0	-38256	41366	40882	40616	40132	39866	40750	40000	1376	12100	5000	29890	50	1	27519091	10898	6.67	0.46	12	0.57	5937.00	86185.00	58700	20230622	-32.54	39000	20240227	1.54	45800	-13.54	20240104	39000	1.54	20240227	58700	-32.54	20230622	39000	1.54	20240227	1.56	N	120110	5000	1375 억		4001931	N	N	23	N	00	N
19	20240227	150800	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	39700	-700	5	-1.73	5927369350	148338	185.62	40650	40650	39000	52500	28300	40400	39958.54	14.54	0	-36193	41366	40882	40616	40132	39866	40750	40000	1376	12100	5000	29890	50	1	27519091	10925	6.69	0.46	12	0.54	5937.00	86185.00	58700	20230622	-32.37	39000	20240227	1.79	45800	-13.32	20240104	39000	1.79	20240227	58700	-32.37	20230622	39000	1.79	20240227	1.56	N	120110	5000	1375 억		4001931	N	N	254	N	00	N
20	20240227	140756	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	39800	-600	5	-1.49	4176553650	104022	130.17	40650	40650	39650	52500	28300	40400	40150.68	14.54	0	-32780	41366	40882	40616	40132	39866	40750	40000	1376	12100	5000	29890	50	1	27519091	10953	6.70	0.46	12	0.38	5937.00	86185.00	58700	20230622	-32.20	39200	20240123	1.53	45800	-13.10	20240104	39200	1.53	20240123	58700	-32.20	20230622	39200	1.53	20240123	1.56	N	120110	5000	1375 억		4001931	N	N	254	N	00	N
21	20240227	130718	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40050	-350	5	-0.87	3250298400	80797	101.10	40650	40650	39950	52500	28300	40400	40227.96	14.54	0	-24430	41366	40882	40616	40132	39866	40750	40000	1376	12100	5000	29890	50	1	27519091	11021	6.75	0.46	12	0.29	5937.00	86185.00	58700	20230622	-31.77	39200	20240123	2.17	45800	-12.55	20240104	39200	2.17	20240123	58700	-31.77	20230622	39200	2.17	20240123	1.56	N	120110	5000	1375 억		4001931	N	N	254	N	00	N
22	20240227	120800	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40050	-350	5	-0.87	2345992800	58205	72.83	40650	40650	40000	52500	28300	40400	40305.69	14.54	0	-11108	41366	40882	40616	40132	39866	40750	40000	1376	12100	5000	29890	50	1	27519091	11021	6.75	0.46	12	0.21	5937.00	86185.00	58700	20230622	-31.77	39200	20240123	2.17	45800	-12.55	20240104	39200	2.17	20240123	58700	-31.77	20230622	39200	2.17	20240123	1.56	N	120110	5000	1375 억		4001931	N	N	254	N	00	N
23	20240227	110758	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40400	0	3	0.00	1196300300	29581	37.02	40650	40650	40200	52500	28300	40400	40441.51	14.54	0	3625	41366	40882	40616	40132	39866	40750	40000	1376	12100	5000	29890	50	1	27519091	11118	6.80	0.47	12	0.11	5937.00	86185.00	58700	20230622	-31.18	39200	20240123	3.06	45800	-11.79	20240104	39200	3.06	20240123	58700	-31.18	20230622	39200	3.06	20240123	1.56	N	120110	5000	1375 억		4001931	N	N	254	N	00	N
24	20240227	100755	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40450	50	2	0.12	914954400	22619	28.30	40650	40650	40200	52500	28300	40400	40450.70	14.54	0	2124	41366	40882	40616	40132	39866	40750	40000	1376	12100	5000	29890	50	1	27519091	11131	6.81	0.47	12	0.08	5937.00	86185.00	58700	20230622	-31.09	39200	20240123	3.19	45800	-11.68	20240104	39200	3.19	20240123	58700	-31.09	20230622	39200	3.19	20240123	1.56	N	120110	5000	1375 억		4001931	N	N	254	N	00	N
25	20240227	090758	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40400	0	3	0.00	165778000	4094	5.12	40650	40650	40350	52500	28300	40400	40492.92	14.54	0	-277	41366	40882	40616	40132	39866	40750	40000	1376	12100	5000	29890	50	1	27519091	11118	6.80	0.47	12	0.01	5937.00	86185.00	58700	20230622	-31.18	39200	20240123	3.06	45800	-11.79	20240104	39200	3.06	20240123	58700	-31.18	20230622	39200	3.06	20240123	1.56	N	120110	5000	1375 억		4001931	N	N	254	N	00	N
26	20240226	160756	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40400	-750	5	-1.82	2653132200	65356	40.32	41050	41100	40350	53400	28850	41150	40596.06	14.59	0	-13545	42383	41766	41233	40616	40083	42075	40925	1376	12250	5000	30450	50	1	27519091	11118	6.80	0.47	12	0.24	5937.00	86185.00	58700	20230622	-31.18	39200	20240123	3.06	45800	-11.79	20240104	39200	3.06	20240123	58700	-31.18	20230622	39200	3.06	20240123	1.56	N	120110	5000	1375 억		4015119	N	N	254	N	00	N
27	20240226	150749	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40500	-650	5	-1.58	2381462200	58637	36.18	41050	41100	40350	53400	28850	41150	40613.19	14.59	0	-10252	42383	41766	41233	40616	40083	42075	40925	1376	12250	5000	30450	50	1	27519091	11145	6.82	0.47	12	0.21	5937.00	86185.00	58700	20230622	-31.01	39200	20240123	3.32	45800	-11.57	20240104	39200	3.32	20240123	58700	-31.01	20230622	39200	3.32	20240123	1.56	N	120110	5000	1375 억		4015119	N	N	13	N	00	N
28	20240226	140753	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40700	-450	5	-1.09	2068175500	50919	31.42	41050	41100	40350	53400	28850	41150	40616.45	14.59	0	-8966	42383	41766	41233	40616	40083	42075	40925	1376	12250	5000	30450	50	1	27519091	11200	6.86	0.47	12	0.19	5937.00	86185.00	58700	20230622	-30.66	39200	20240123	3.83	45800	-11.14	20240104	39200	3.83	20240123	58700	-30.66	20230622	39200	3.83	20240123	1.56	N	120110	5000	1375 억		4015119	N	N	13	N	00	N
29	20240226	130748	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40750	-400	5	-0.97	1956292900	48168	29.72	41050	41100	40350	53400	28850	41150	40613.40	14.59	0	-8927	42383	41766	41233	40616	40083	42075	40925	1376	12250	5000	30450	50	1	27519091	11214	6.86	0.47	12	0.18	5937.00	86185.00	58700	20230622	-30.58	39200	20240123	3.95	45800	-11.03	20240104	39200	3.95	20240123	58700	-30.58	20230622	39200	3.95	20240123	1.56	N	120110	5000	1375 억		4015119	N	N	13	N	00	N
30	20240226	120747	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40850	-300	5	-0.73	1806376950	44491	27.45	41050	41100	40350	53400	28850	41150	40600.33	14.59	0	-9349	42383	41766	41233	40616	40083	42075	40925	1376	12250	5000	30450	50	1	27519091	11242	6.88	0.47	12	0.16	5937.00	86185.00	58700	20230622	-30.41	39200	20240123	4.21	45800	-10.81	20240104	39200	4.21	20240123	58700	-30.41	20230622	39200	4.21	20240123	1.56	N	120110	5000	1375 억		4015119	N	N	13	N	00	N
31	20240226	110747	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40600	-550	5	-1.34	1522659850	37534	23.16	41050	41100	40350	53400	28850	41150	40566.70	14.59	0	-10771	42383	41766	41233	40616	40083	42075	40925	1376	12250	5000	30450	50	1	27519091	11173	6.84	0.47	12	0.14	5937.00	86185.00	58700	20230622	-30.83	39200	20240123	3.57	45800	-11.35	20240104	39200	3.57	20240123	58700	-30.83	20230622	39200	3.57	20240123	1.56	N	120110	5000	1375 억		4015119	N	N	13	N	00	N
32	20240226	100744	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40450	-700	5	-1.70	1197441150	29491	18.20	41050	41100	40400	53400	28850	41150	40602.69	14.59	0	-9838	42383	41766	41233	40616	40083	42075	40925	1376	12250	5000	30450	50	1	27519091	11131	6.81	0.47	12	0.11	5937.00	86185.00	58700	20230622	-31.09	39200	20240123	3.19	45800	-11.68	20240104	39200	3.19	20240123	58700	-31.09	20230622	39200	3.19	20240123	1.56	N	120110	5000	1375 억		4015119	N	N	13	N	00	N
33	20240226	090744	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40650	-500	5	-1.22	353235750	8674	5.35	41050	41100	40500	53400	28850	41150	40721.04	14.59	0	-502	42383	41766	41233	40616	40083	42075	40925	1376	12250	5000	30450	50	1	27519091	11187	6.85	0.47	12	0.03	5937.00	86185.00	58700	20230622	-30.75	39200	20240123	3.70	45800	-11.24	20240104	39200	3.70	20240123	58700	-30.75	20230622	39200	3.70	20240123	1.56	N	120110	5000	1375 억		4015119	N	N	13	N	00	N
34	20240223	160745	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41150	700	2	1.73	6651739550	161330	298.15	40800	41850	40700	52500	28350	40450	41230.91	14.59	0	32	40950	40700	40450	40200	39950	40575	40075	1376	12050	5000	29930	50	1	27519091	11324	6.93	0.48	12	0.59	5937.00	86185.00	58700	20230622	-29.90	39200	20240123	4.97	45800	-10.15	20240104	39200	4.97	20240123	58700	-29.90	20230622	39200	4.97	20240123	1.56	N	120110	5000	1375 억		4015312	N	N	13	N	00	N
35	20240223	150740	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41150	700	2	1.73	6304675800	152894	282.56	40800	41850	40700	52500	28350	40450	41235.60	14.59	0	152	40950	40700	40450	40200	39950	40575	40075	1376	12050	5000	29930	50	1	27519091	11324	6.93	0.48	12	0.56	5937.00	86185.00	58700	20230622	-29.90	39200	20240123	4.97	45800	-10.15	20240104	39200	4.97	20240123	58700	-29.90	20230622	39200	4.97	20240123	1.56	N	120110	5000	1375 억		4015312	N	N	2	N	00	N
36	20240223	140741	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41150	700	2	1.73	5691942250	137988	255.01	40800	41850	40700	52500	28350	40450	41249.55	14.59	0	713	40950	40700	40450	40200	39950	40575	40075	1376	12050	5000	29930	50	1	27519091	11324	6.93	0.48	12	0.50	5937.00	86185.00	58700	20230622	-29.90	39200	20240123	4.97	45800	-10.15	20240104	39200	4.97	20240123	58700	-29.90	20230622	39200	4.97	20240123	1.56	N	120110	5000	1375 억		4015312	N	N	2	N	00	N
37	20240223	130738	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41100	650	2	1.61	5268918400	127699	235.99	40800	41850	40700	52500	28350	40450	41260.45	14.59	0	-894	40950	40700	40450	40200	39950	40575	40075	1376	12050	5000	29930	50	1	27519091	11310	6.92	0.48	12	0.46	5937.00	86185.00	58700	20230622	-29.98	39200	20240123	4.85	45800	-10.26	20240104	39200	4.85	20240123	58700	-29.98	20230622	39200	4.85	20240123	1.56	N	120110	5000	1375 억		4015312	N	N	2	N	00	N
38	20240223	120740	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41100	650	2	1.61	4853414850	117575	217.28	40800	41850	40700	52500	28350	40450	41279.31	14.59	0	-526	40950	40700	40450	40200	39950	40575	40075	1376	12050	5000	29930	50	1	27519091	11310	6.92	0.48	12	0.43	5937.00	86185.00	58700	20230622	-29.98	39200	20240123	4.85	45800	-10.26	20240104	39200	4.85	20240123	58700	-29.98	20230622	39200	4.85	20240123	1.56	N	120110	5000	1375 억		4015312	N	N	2	N	00	N
39	20240223	110733	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40950	500	2	1.24	4441307950	107544	198.75	40800	41850	40700	52500	28350	40450	41297.59	14.59	0	-718	40950	40700	40450	40200	39950	40575	40075	1376	12050	5000	29930	50	1	27519091	11269	6.90	0.48	12	0.39	5937.00	86185.00	58700	20230622	-30.24	39200	20240123	4.46	45800	-10.59	20240104	39200	4.46	20240123	58700	-30.24	20230622	39200	4.46	20240123	1.56	N	120110	5000	1375 억		4015312	N	N	2	N	00	N
40	20240223	100736	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41050	600	2	1.48	3795643300	91796	169.64	40800	41850	40700	52500	28350	40450	41348.68	14.59	0	-361	40950	40700	40450	40200	39950	40575	40075	1376	12050	5000	29930	50	1	27519091	11297	6.91	0.48	12	0.33	5937.00	86185.00	58700	20230622	-30.07	39200	20240123	4.72	45800	-10.37	20240104	39200	4.72	20240123	58700	-30.07	20230622	39200	4.72	20240123	1.56	N	120110	5000	1375 억		4015312	N	N	2	N	00	N
41	20240223	090738	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41650	1200	2	2.97	1548383400	37569	69.43	40800	41850	40700	52500	28350	40450	41214.39	14.59	0	4799	40950	40700	40450	40200	39950	40575	40075	1376	12050	5000	29930	50	1	27519091	11462	7.02	0.48	12	0.14	5937.00	86185.00	58700	20230622	-29.05	39200	20240123	6.25	45800	-9.06	20240104	39200	6.25	20240123	58700	-29.05	20230622	39200	6.25	20240123	1.56	N	120110	5000	1375 억		4015312	N	N	2	N	00	N
42	20240222	160729	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40450	50	2	0.12	2178159300	53979	97.80	40700	40700	40200	52500	28300	40400	40351.97	14.57	0	6130	40933	40666	40533	40266	40133	40600	40200	1376	12100	5000	29890	50	1	27519091	11131	6.81	0.47	12	0.20	5937.00	86185.00	58700	20230622	-31.09	39200	20240123	3.19	45800	-11.68	20240104	39200	3.19	20240123	58700	-31.09	20230622	39200	3.19	20240123	1.51	N	120110	5000	1375 억		4008176	N	N	2	N	00	N
43	20240222	150737	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40300	-100	5	-0.25	1981985050	49120	89.00	40700	40700	40200	52500	28300	40400	40349.86	14.57	0	4461	40933	40666	40533	40266	40133	40600	40200	1376	12100	5000	29890	50	1	27519091	11090	6.79	0.47	12	0.18	5937.00	86185.00	58700	20230622	-31.35	39200	20240123	2.81	45800	-12.01	20240104	39200	2.81	20240123	58700	-31.35	20230622	39200	2.81	20240123	1.51	N	120110	5000	1375 억		4008176	N	N	6	N	00	N
44	20240222	140733	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40350	-50	5	-0.12	1614933650	40022	72.51	40700	40700	40200	52500	28300	40400	40351.15	14.57	0	1911	40933	40666	40533	40266	40133	40600	40200	1376	12100	5000	29890	50	1	27519091	11104	6.80	0.47	12	0.15	5937.00	86185.00	58700	20230622	-31.26	39200	20240123	2.93	45800	-11.90	20240104	39200	2.93	20240123	58700	-31.26	20230622	39200	2.93	20240123	1.51	N	120110	5000	1375 억		4008176	N	N	6	N	00	N
45	20240222	130722	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40400	0	3	0.00	1289079950	31948	57.89	40700	40700	40200	52500	28300	40400	40349.32	14.57	0	-87	40933	40666	40533	40266	40133	40600	40200	1376	12100	5000	29890	50	1	27519091	11118	6.80	0.47	12	0.12	5937.00	86185.00	58700	20230622	-31.18	39200	20240123	3.06	45800	-11.79	20240104	39200	3.06	20240123	58700	-31.18	20230622	39200	3.06	20240123	1.51	N	120110	5000	1375 억		4008176	N	N	6	N	00	N
46	20240222	120733	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40400	0	3	0.00	1157000100	28677	51.96	40700	40700	40200	52500	28300	40400	40345.93	14.57	0	-1078	40933	40666	40533	40266	40133	40600	40200	1376	12100	5000	29890	50	1	27519091	11118	6.80	0.47	12	0.10	5937.00	86185.00	58700	20230622	-31.18	39200	20240123	3.06	45800	-11.79	20240104	39200	3.06	20240123	58700	-31.18	20230622	39200	3.06	20240123	1.51	N	120110	5000	1375 억		4008176	N	N	6	N	00	N
47	20240222	110729	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40450	50	2	0.12	1015006050	25163	45.59	40700	40700	40200	52500	28300	40400	40337.24	14.57	0	-1499	40933	40666	40533	40266	40133	40600	40200	1376	12100	5000	29890	50	1	27519091	11131	6.81	0.47	12	0.09	5937.00	86185.00	58700	20230622	-31.09	39200	20240123	3.19	45800	-11.68	20240104	39200	3.19	20240123	58700	-31.09	20230622	39200	3.19	20240123	1.51	N	120110	5000	1375 억		4008176	N	N	6	N	00	N
48	20240222	100722	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40350	-50	5	-0.12	651944650	16163	29.29	40700	40700	40200	52500	28300	40400	40335.62	14.57	0	-2926	40933	40666	40533	40266	40133	40600	40200	1376	12100	5000	29890	50	1	27519091	11104	6.80	0.47	12	0.06	5937.00	86185.00	58700	20230622	-31.26	39200	20240123	2.93	45800	-11.90	20240104	39200	2.93	20240123	58700	-31.26	20230622	39200	2.93	20240123	1.51	N	120110	5000	1375 억		4008176	N	N	6	N	00	N
49	20240222	090735	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40300	-100	5	-0.25	176635650	4365	7.91	40700	40700	40300	52500	28300	40400	40466.36	14.57	0	-2104	40933	40666	40533	40266	40133	40600	40200	1376	12100	5000	29890	50	1	27519091	11090	6.79	0.47	12	0.02	5937.00	86185.00	58700	20230622	-31.35	39200	20240123	2.81	45800	-12.01	20240104	39200	2.81	20240123	58700	-31.35	20230622	39200	2.81	20240123	1.51	N	120110	5000	1375 억		4008176	N	N	6	N	00	N
50	20240221	160728	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40400	-150	5	-0.37	2180350000	53823	77.61	40600	40800	40400	52700	28400	40550	40509.64	14.56	0	1269	41483	41016	40783	40316	40083	40900	40200	1376	12150	5000	30000	50	1	27519091	11118	6.80	0.47	12	0.20	5937.00	86185.00	58700	20230622	-31.18	39200	20240123	3.06	45800	-11.79	20240104	39200	3.06	20240123	58700	-31.18	20230622	39200	3.06	20240123	1.48	N	120110	5000	1375 억		4008137	N	N	6	N	00	N
51	20240221	150722	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40450	-100	5	-0.25	2053702950	50690	73.09	40600	40800	40400	52700	28400	40550	40514.93	14.56	0	1825	41483	41016	40783	40316	40083	40900	40200	1376	12150	5000	30000	50	1	27519091	11131	6.81	0.47	12	0.18	5937.00	86185.00	58700	20230622	-31.09	39200	20240123	3.19	45800	-11.68	20240104	39200	3.19	20240123	58700	-31.09	20230622	39200	3.19	20240123	1.48	N	120110	5000	1375 억		4008137	N	N	57	N	00	N
52	20240221	140723	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40450	-100	5	-0.25	1698034000	41896	60.41	40600	40800	40400	52700	28400	40550	40529.72	14.56	0	2590	41483	41016	40783	40316	40083	40900	40200	1376	12150	5000	30000	50	1	27519091	11131	6.81	0.47	12	0.15	5937.00	86185.00	58700	20230622	-31.09	39200	20240123	3.19	45800	-11.68	20240104	39200	3.19	20240123	58700	-31.09	20230622	39200	3.19	20240123	1.48	N	120110	5000	1375 억		4008137	N	N	57	N	00	N
53	20240221	130722	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40550	0	3	0.00	1225273450	30220	43.58	40600	40800	40400	52700	28400	40550	40545.11	14.56	0	593	41483	41016	40783	40316	40083	40900	40200	1376	12150	5000	30000	50	1	27519091	11159	6.83	0.47	12	0.11	5937.00	86185.00	58700	20230622	-30.92	39200	20240123	3.44	45800	-11.46	20240104	39200	3.44	20240123	58700	-30.92	20230622	39200	3.44	20240123	1.48	N	120110	5000	1375 억		4008137	N	N	57	N	00	N
54	20240221	120722	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40550	0	3	0.00	959616650	23664	34.12	40600	40800	40400	52700	28400	40550	40551.75	14.56	0	240	41483	41016	40783	40316	40083	40900	40200	1376	12150	5000	30000	50	1	27519091	11159	6.83	0.47	12	0.09	5937.00	86185.00	58700	20230622	-30.92	39200	20240123	3.44	45800	-11.46	20240104	39200	3.44	20240123	58700	-30.92	20230622	39200	3.44	20240123	1.48	N	120110	5000	1375 억		4008137	N	N	57	N	00	N
55	20240221	110729	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40550	0	3	0.00	773596450	19077	27.51	40600	40800	40400	52700	28400	40550	40551.27	14.56	0	722	41483	41016	40783	40316	40083	40900	40200	1376	12150	5000	30000	50	1	27519091	11159	6.83	0.47	12	0.07	5937.00	86185.00	58700	20230622	-30.92	39200	20240123	3.44	45800	-11.46	20240104	39200	3.44	20240123	58700	-30.92	20230622	39200	3.44	20240123	1.48	N	120110	5000	1375 억		4008137	N	N	57	N	00	N
56	20240221	100722	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40550	0	3	0.00	496804450	12243	17.65	40600	40800	40400	52700	28400	40550	40578.73	14.56	0	1593	41483	41016	40783	40316	40083	40900	40200	1376	12150	5000	30000	50	1	27519091	11159	6.83	0.47	12	0.04	5937.00	86185.00	58700	20230622	-30.92	39200	20240123	3.44	45800	-11.46	20240104	39200	3.44	20240123	58700	-30.92	20230622	39200	3.44	20240123	1.48	N	120110	5000	1375 억		4008137	N	N	57	N	00	N
57	20240221	090721	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40600	50	2	0.12	115142550	2843	4.10	40600	40600	40400	52700	28400	40550	40499.79	14.56	0	-124	41483	41016	40783	40316	40083	40900	40200	1376	12150	5000	30000	50	1	27519091	11173	6.84	0.47	12	0.01	5937.00	86185.00	58700	20230622	-30.83	39200	20240123	3.57	45800	-11.35	20240104	39200	3.57	20240123	58700	-30.83	20230622	39200	3.57	20240123	1.48	N	120110	5000	1375 억		4008137	N	N	57	N	00	N
58	20240220	160715	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40550	-700	5	-1.70	2801144950	68808	107.36	41250	41250	40550	53600	28900	41250	40710.48	14.63	0	-21057	41883	41566	41283	40966	40683	41725	41125	1376	12350	5000	30520	50	1	27519091	11159	6.83	0.47	12	0.25	5937.00	86185.00	58700	20230622	-30.92	39200	20240123	3.44	45800	-11.46	20240104	39200	3.44	20240123	58700	-30.92	20230622	39200	3.44	20240123	1.49	N	120110	5000	1375 억		4024805	N	N	57	N	00	N
59	20240220	150718	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40550	-700	5	-1.70	2439662000	59894	93.45	41250	41250	40550	53600	28900	41250	40732.99	14.63	0	-17831	41883	41566	41283	40966	40683	41725	41125	1376	12350	5000	30520	50	1	27519091	11159	6.83	0.47	12	0.22	5937.00	86185.00	58700	20230622	-30.92	39200	20240123	3.44	45800	-11.46	20240104	39200	3.44	20240123	58700	-30.92	20230622	39200	3.44	20240123	1.49	N	120110	5000	1375 억		4024805	N	N	41	N	00	N
60	20240220	140715	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40600	-650	5	-1.58	1959425000	48065	74.99	41250	41250	40600	53600	28900	41250	40766.15	14.63	0	-12792	41883	41566	41283	40966	40683	41725	41125	1376	12350	5000	30520	50	1	27519091	11173	6.84	0.47	12	0.17	5937.00	86185.00	58700	20230622	-30.83	39200	20240123	3.57	45800	-11.35	20240104	39200	3.57	20240123	58700	-30.83	20230622	39200	3.57	20240123	1.49	N	120110	5000	1375 억		4024805	N	N	41	N	00	N
61	20240220	130718	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40650	-600	5	-1.45	1749130600	42888	66.92	41250	41250	40600	53600	28900	41250	40783.68	14.63	0	-12459	41883	41566	41283	40966	40683	41725	41125	1376	12350	5000	30520	50	1	27519091	11187	6.85	0.47	12	0.16	5937.00	86185.00	58700	20230622	-30.75	39200	20240123	3.70	45800	-11.24	20240104	39200	3.70	20240123	58700	-30.75	20230622	39200	3.70	20240123	1.49	N	120110	5000	1375 억		4024805	N	N	41	N	00	N
62	20240220	120714	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40700	-550	5	-1.33	1412377500	34601	53.99	41250	41250	40600	53600	28900	41250	40818.98	14.63	0	-11732	41883	41566	41283	40966	40683	41725	41125	1376	12350	5000	30520	50	1	27519091	11200	6.86	0.47	12	0.13	5937.00	86185.00	58700	20230622	-30.66	39200	20240123	3.83	45800	-11.14	20240104	39200	3.83	20240123	58700	-30.66	20230622	39200	3.83	20240123	1.49	N	120110	5000	1375 억		4024805	N	N	41	N	00	N
63	20240220	110715	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40650	-600	5	-1.45	1219913900	29869	46.60	41250	41250	40600	53600	28900	41250	40842.14	14.63	0	-11006	41883	41566	41283	40966	40683	41725	41125	1376	12350	5000	30520	50	1	27519091	11187	6.85	0.47	12	0.11	5937.00	86185.00	58700	20230622	-30.75	39200	20240123	3.70	45800	-11.24	20240104	39200	3.70	20240123	58700	-30.75	20230622	39200	3.70	20240123	1.49	N	120110	5000	1375 억		4024805	N	N	41	N	00	N
64	20240220	100706	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40800	-450	5	-1.09	740386200	18102	28.24	41250	41250	40700	53600	28900	41250	40900.80	14.63	0	-6298	41883	41566	41283	40966	40683	41725	41125	1376	12350	5000	30520	50	1	27519091	11228	6.87	0.47	12	0.07	5937.00	86185.00	58700	20230622	-30.49	39200	20240123	4.08	45800	-10.92	20240104	39200	4.08	20240123	58700	-30.49	20230622	39200	4.08	20240123	1.49	N	120110	5000	1375 억		4024805	N	N	41	N	00	N
65	20240220	090722	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41050	-200	5	-0.48	141728550	3452	5.39	41250	41250	40950	53600	28900	41250	41056.94	14.63	0	-1212	41883	41566	41283	40966	40683	41725	41125	1376	12350	5000	30520	50	1	27519091	11297	6.91	0.48	12	0.01	5937.00	86185.00	58700	20230622	-30.07	39200	20240123	4.72	45800	-10.37	20240104	39200	4.72	20240123	58700	-30.07	20230622	39200	4.72	20240123	1.49	N	120110	5000	1375 억		4024805	N	N	41	N	00	N
66	20240219	160716	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41250	150	2	0.36	2624411200	63607	88.60	41100	41600	41000	53400	28800	41100	41259.82	14.64	0	-2326	41500	41300	40950	40750	40400	41400	40850	1376	12300	5000	30410	50	1	27519091	11352	6.95	0.48	12	0.23	5937.00	86185.00	58700	20230622	-29.73	39200	20240123	5.23	45800	-9.93	20240104	39200	5.23	20240123	58700	-29.73	20230622	39200	5.23	20240123	1.49	N	120110	5000	1375 억		4027990	N	N	41	N	00	N
67	20240219	150721	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41200	100	2	0.24	2425988400	58791	81.90	41100	41600	41000	53400	28800	41100	41264.63	14.64	0	-2718	41500	41300	40950	40750	40400	41400	40850	1376	12300	5000	30410	50	1	27519091	11338	6.94	0.48	12	0.21	5937.00	86185.00	58700	20230622	-29.81	39200	20240123	5.10	45800	-10.04	20240104	39200	5.10	20240123	58700	-29.81	20230622	39200	5.10	20240123	1.49	N	120110	5000	1375 억		4027990	N	N	231	N	00	N
68	20240219	140719	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41250	150	2	0.36	2121570600	51399	71.60	41100	41600	41000	53400	28800	41100	41276.50	14.64	0	-1690	41500	41300	40950	40750	40400	41400	40850	1376	12300	5000	30410	50	1	27519091	11352	6.95	0.48	12	0.19	5937.00	86185.00	58700	20230622	-29.73	39200	20240123	5.23	45800	-9.93	20240104	39200	5.23	20240123	58700	-29.73	20230622	39200	5.23	20240123	1.49	N	120110	5000	1375 억		4027990	N	N	231	N	00	N
69	20240219	130719	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41150	50	2	0.12	1804051100	43692	60.86	41100	41600	41000	53400	28800	41100	41290.20	14.64	0	-3171	41500	41300	40950	40750	40400	41400	40850	1376	12300	5000	30410	50	1	27519091	11324	6.93	0.48	12	0.16	5937.00	86185.00	58700	20230622	-29.90	39200	20240123	4.97	45800	-10.15	20240104	39200	4.97	20240123	58700	-29.90	20230622	39200	4.97	20240123	1.49	N	120110	5000	1375 억		4027990	N	N	231	N	00	N
70	20240219	120719	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41100	0	3	0.00	1598641750	38705	53.92	41100	41600	41000	53400	28800	41100	41303.25	14.64	0	-1637	41500	41300	40950	40750	40400	41400	40850	1376	12300	5000	30410	50	1	27519091	11310	6.92	0.48	12	0.14	5937.00	86185.00	58700	20230622	-29.98	39200	20240123	4.85	45800	-10.26	20240104	39200	4.85	20240123	58700	-29.98	20230622	39200	4.85	20240123	1.49	N	120110	5000	1375 억		4027990	N	N	231	N	00	N
71	20240219	110716	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41200	100	2	0.24	1199296000	28991	40.38	41100	41600	41000	53400	28800	41100	41367.89	14.64	0	2411	41500	41300	40950	40750	40400	41400	40850	1376	12300	5000	30410	50	1	27519091	11338	6.94	0.48	12	0.11	5937.00	86185.00	58700	20230622	-29.81	39200	20240123	5.10	45800	-10.04	20240104	39200	5.10	20240123	58700	-29.81	20230622	39200	5.10	20240123	1.49	N	120110	5000	1375 억		4027990	N	N	231	N	00	N
72	20240219	100713	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41350	250	2	0.61	812777550	19618	27.33	41100	41600	41000	53400	28800	41100	41430.23	14.64	0	6034	41500	41300	40950	40750	40400	41400	40850	1376	12300	5000	30410	50	1	27519091	11379	6.96	0.48	12	0.07	5937.00	86185.00	58700	20230622	-29.56	39200	20240123	5.48	45800	-9.72	20240104	39200	5.48	20240123	58700	-29.56	20230622	39200	5.48	20240123	1.49	N	120110	5000	1375 억		4027990	N	N	231	N	00	N
73	20240219	090712	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41300	200	2	0.49	94382250	2292	3.19	41100	41300	41000	53400	28800	41100	41179.06	14.64	0	703	41500	41300	40950	40750	40400	41400	40850	1376	12300	5000	30410	50	1	27519091	11365	6.96	0.48	12	0.01	5937.00	86185.00	58700	20230622	-29.64	39200	20240123	5.36	45800	-9.83	20240104	39200	5.36	20240123	58700	-29.64	20230622	39200	5.36	20240123	1.49	N	120110	5000	1375 억		4027990	N	N	231	N	00	N
74	20240216	160709	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41100	500	2	1.23	2921545100	71349	116.85	40800	41150	40600	52700	28450	40600	40947.24	14.50	0	25037	41133	40866	40733	40466	40333	40800	40400	1376	12100	5000	30040	50	1	27519091	11310	6.92	0.48	12	0.26	5937.00	86185.00	58700	20230622	-29.98	39200	20240123	4.85	45800	-10.26	20240104	39200	4.85	20240123	58700	-29.98	20230622	39200	4.85	20240123	1.47	N	120110	5000	1375 억		3990592	N	N	231	N	00	N
75	20240216	150716	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41050	450	2	1.11	2722951800	66514	108.93	40800	41150	40600	52700	28450	40600	40938.04	14.50	0	23820	41133	40866	40733	40466	40333	40800	40400	1376	12100	5000	30040	50	1	27519091	11297	6.91	0.48	12	0.24	5937.00	86185.00	58700	20230622	-30.07	39200	20240123	4.72	45800	-10.37	20240104	39200	4.72	20240123	58700	-30.07	20230622	39200	4.72	20240123	1.47	N	120110	5000	1375 억		3990592	N	N	84	N	00	N
76	20240216	140719	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41000	400	2	0.99	2278471850	55695	91.21	40800	41150	40600	52700	28450	40600	40909.83	14.50	0	20124	41133	40866	40733	40466	40333	40800	40400	1376	12100	5000	30040	50	1	27519091	11283	6.91	0.48	12	0.20	5937.00	86185.00	58700	20230622	-30.15	39200	20240123	4.59	45800	-10.48	20240104	39200	4.59	20240123	58700	-30.15	20230622	39200	4.59	20240123	1.47	N	120110	5000	1375 억		3990592	N	N	84	N	00	N
77	20240216	130710	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41050	450	2	1.11	1846173500	45165	73.97	40800	41150	40600	52700	28450	40600	40876.22	14.50	0	14728	41133	40866	40733	40466	40333	40800	40400	1376	12100	5000	30040	50	1	27519091	11297	6.91	0.48	12	0.16	5937.00	86185.00	58700	20230622	-30.07	39200	20240123	4.72	45800	-10.37	20240104	39200	4.72	20240123	58700	-30.07	20230622	39200	4.72	20240123	1.47	N	120110	5000	1375 억		3990592	N	N	84	N	00	N
78	20240216	120713	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41050	450	2	1.11	1690094250	41362	67.74	40800	41150	40600	52700	28450	40600	40861.06	14.50	0	11949	41133	40866	40733	40466	40333	40800	40400	1376	12100	5000	30040	50	1	27519091	11297	6.91	0.48	12	0.15	5937.00	86185.00	58700	20230622	-30.07	39200	20240123	4.72	45800	-10.37	20240104	39200	4.72	20240123	58700	-30.07	20230622	39200	4.72	20240123	1.47	N	120110	5000	1375 억		3990592	N	N	84	N	00	N
79	20240216	110721	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40900	300	2	0.74	1276277700	31282	51.23	40800	41000	40600	52700	28450	40600	40799.13	14.50	0	7921	41133	40866	40733	40466	40333	40800	40400	1376	12100	5000	30040	50	1	27519091	11255	6.89	0.47	12	0.11	5937.00	86185.00	58700	20230622	-30.32	39200	20240123	4.34	45800	-10.70	20240104	39200	4.34	20240123	58700	-30.32	20230622	39200	4.34	20240123	1.47	N	120110	5000	1375 억		3990592	N	N	84	N	00	N
80	20240216	100715	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40700	100	2	0.25	655213250	16082	26.34	40800	40850	40600	52700	28450	40600	40742.05	14.50	0	1818	41133	40866	40733	40466	40333	40800	40400	1376	12100	5000	30040	50	1	27519091	11200	6.86	0.47	12	0.06	5937.00	86185.00	58700	20230622	-30.66	39200	20240123	3.83	45800	-11.14	20240104	39200	3.83	20240123	58700	-30.66	20230622	39200	3.83	20240123	1.47	N	120110	5000	1375 억		3990592	N	N	84	N	00	N
81	20240216	090707	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40800	200	2	0.49	142281200	3493	5.72	40800	40850	40600	52700	28450	40600	40733.35	14.50	0	1363	41133	40866	40733	40466	40333	40800	40400	1376	12100	5000	30040	50	1	27519091	11228	6.87	0.47	12	0.01	5937.00	86185.00	58700	20230622	-30.49	39200	20240123	4.08	45800	-10.92	20240104	39200	4.08	20240123	58700	-30.49	20230622	39200	4.08	20240123	1.47	N	120110	5000	1375 억		3990592	N	N	84	N	00	N
82	20240215	160707	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40600	-50	5	-0.12	2451077600	60210	82.58	41000	41000	40600	52800	28500	40650	40709.14	14.44	0	2539	41316	40982	40766	40432	40216	40875	40325	1376	12150	5000	30080	50	1	27519091	11173	6.84	0.47	12	0.22	5937.00	86185.00	58700	20230622	-30.83	39200	20240123	3.57	45800	-11.35	20240104	39200	3.57	20240123	58700	-30.83	20230622	39200	3.57	20240123	1.47	N	120110	5000	1375 억		3972792	N	N	84	N	00	N
83	20240215	150713	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40650	0	3	0.00	2103715800	51660	70.86	41000	41000	40600	52800	28500	40650	40722.33	14.44	0	2094	41316	40982	40766	40432	40216	40875	40325	1376	12150	5000	30080	50	1	27519091	11187	6.85	0.47	12	0.19	5937.00	86185.00	58700	20230622	-30.75	39200	20240123	3.70	45800	-11.24	20240104	39200	3.70	20240123	58700	-30.75	20230622	39200	3.70	20240123	1.47	N	120110	5000	1375 억		3972792	N	N	46	N	00	N
84	20240215	140709	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40650	0	3	0.00	1845049150	45294	62.12	41000	41000	40600	52800	28500	40650	40734.96	14.44	0	1136	41316	40982	40766	40432	40216	40875	40325	1376	12150	5000	30080	50	1	27519091	11187	6.85	0.47	12	0.16	5937.00	86185.00	58700	20230622	-30.75	39200	20240123	3.70	45800	-11.24	20240104	39200	3.70	20240123	58700	-30.75	20230622	39200	3.70	20240123	1.47	N	120110	5000	1375 억		3972792	N	N	46	N	00	N
85	20240215	130659	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40650	0	3	0.00	1626827100	39925	54.76	41000	41000	40600	52800	28500	40650	40747.08	14.44	0	350	41316	40982	40766	40432	40216	40875	40325	1376	12150	5000	30080	50	1	27519091	11187	6.85	0.47	12	0.15	5937.00	86185.00	58700	20230622	-30.75	39200	20240123	3.70	45800	-11.24	20240104	39200	3.70	20240123	58700	-30.75	20230622	39200	3.70	20240123	1.47	N	120110	5000	1375 억		3972792	N	N	46	N	00	N
86	20240215	120708	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40650	0	3	0.00	1477695150	36257	49.73	41000	41000	40600	52800	28500	40650	40756.13	14.44	0	-289	41316	40982	40766	40432	40216	40875	40325	1376	12150	5000	30080	50	1	27519091	11187	6.85	0.47	12	0.13	5937.00	86185.00	58700	20230622	-30.75	39200	20240123	3.70	45800	-11.24	20240104	39200	3.70	20240123	58700	-30.75	20230622	39200	3.70	20240123	1.47	N	120110	5000	1375 억		3972792	N	N	46	N	00	N
87	20240215	110705	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40650	0	3	0.00	1230746250	30182	41.40	41000	41000	40650	52800	28500	40650	40777.49	14.44	0	-715	41316	40982	40766	40432	40216	40875	40325	1376	12150	5000	30080	50	1	27519091	11187	6.85	0.47	12	0.11	5937.00	86185.00	58700	20230622	-30.75	39200	20240123	3.70	45800	-11.24	20240104	39200	3.70	20240123	58700	-30.75	20230622	39200	3.70	20240123	1.47	N	120110	5000	1375 억		3972792	N	N	46	N	00	N
88	20240215	100704	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40750	100	2	0.25	873249200	21401	29.35	41000	41000	40650	52800	28500	40650	40804.13	14.44	0	822	41316	40982	40766	40432	40216	40875	40325	1376	12150	5000	30080	50	1	27519091	11214	6.86	0.47	12	0.08	5937.00	86185.00	58700	20230622	-30.58	39200	20240123	3.95	45800	-11.03	20240104	39200	3.95	20240123	58700	-30.58	20230622	39200	3.95	20240123	1.47	N	120110	5000	1375 억		3972792	N	N	46	N	00	N
89	20240215	090705	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40750	100	2	0.25	303463250	7427	10.19	41000	41000	40700	52800	28500	40650	40859.47	14.44	0	17	41316	40982	40766	40432	40216	40875	40325	1376	12150	5000	30080	50	1	27519091	11214	6.86	0.47	12	0.03	5937.00	86185.00	58700	20230622	-30.58	39200	20240123	3.95	45800	-11.03	20240104	39200	3.95	20240123	58700	-30.58	20230622	39200	3.95	20240123	1.47	N	120110	5000	1375 억		3972792	N	N	46	N	00	N
90	20240214	160701	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40650	-700	5	-1.69	2958269600	72628	98.64	41050	41100	40550	53700	28950	41350	40731.88	14.45	0	-10242	42283	41816	41533	41066	40783	41675	40925	1376	12350	5000	30590	50	1	27519091	11187	6.85	0.47	12	0.26	5937.00	86185.00	58700	20230622	-30.75	39200	20240123	3.70	45800	-11.24	20240104	39200	3.70	20240123	58700	-30.75	20230622	39200	3.70	20240123	1.48	N	120110	5000	1375 억		3977450	N	N	30	N	00	N
91	20240214	150701	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40650	-700	5	-1.69	2742200400	67314	91.42	41050	41100	40550	53700	28950	41350	40737.45	14.45	0	-9096	42283	41816	41533	41066	40783	41675	40925	1376	12350	5000	30590	50	1	27519091	11187	6.85	0.47	12	0.24	5937.00	86185.00	58700	20230622	-30.75	39200	20240123	3.70	45800	-11.24	20240104	39200	3.70	20240123	58700	-30.75	20230622	39200	3.70	20240123	1.48	N	120110	5000	1375 억		3977450	N	N	2	N	00	N
92	20240214	140659	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40700	-650	5	-1.57	2372633150	58231	79.09	41050	41100	40550	53700	28950	41350	40745.19	14.45	0	-7958	42283	41816	41533	41066	40783	41675	40925	1376	12350	5000	30590	50	1	27519091	11200	6.86	0.47	12	0.21	5937.00	86185.00	58700	20230622	-30.66	39200	20240123	3.83	45800	-11.14	20240104	39200	3.83	20240123	58700	-30.66	20230622	39200	3.83	20240123	1.48	N	120110	5000	1375 억		3977450	N	N	2	N	00	N
93	20240214	130700	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40700	-650	5	-1.57	2074944600	50920	69.16	41050	41100	40550	53700	28950	41350	40749.11	14.45	0	-8371	42283	41816	41533	41066	40783	41675	40925	1376	12350	5000	30590	50	1	27519091	11200	6.86	0.47	12	0.19	5937.00	86185.00	58700	20230622	-30.66	39200	20240123	3.83	45800	-11.14	20240104	39200	3.83	20240123	58700	-30.66	20230622	39200	3.83	20240123	1.48	N	120110	5000	1375 억		3977450	N	N	2	N	00	N
94	20240214	120655	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40700	-650	5	-1.57	1867370900	45819	62.23	41050	41100	40550	53700	28950	41350	40755.38	14.45	0	-8907	42283	41816	41533	41066	40783	41675	40925	1376	12350	5000	30590	50	1	27519091	11200	6.86	0.47	12	0.17	5937.00	86185.00	58700	20230622	-30.66	39200	20240123	3.83	45800	-11.14	20240104	39200	3.83	20240123	58700	-30.66	20230622	39200	3.83	20240123	1.48	N	120110	5000	1375 억		3977450	N	N	2	N	00	N
95	20240214	110702	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40650	-700	5	-1.69	1560364050	38274	51.98	41050	41100	40550	53700	28950	41350	40768.25	14.45	0	-9291	42283	41816	41533	41066	40783	41675	40925	1376	12350	5000	30590	50	1	27519091	11187	6.85	0.47	12	0.14	5937.00	86185.00	58700	20230622	-30.75	39200	20240123	3.70	45800	-11.24	20240104	39200	3.70	20240123	58700	-30.75	20230622	39200	3.70	20240123	1.48	N	120110	5000	1375 억		3977450	N	N	2	N	00	N
96	20240214	090652	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	40950	-400	5	-0.97	200916150	4903	6.66	41050	41100	40800	53700	28950	41350	40978.21	14.45	0	-2071	42283	41816	41533	41066	40783	41675	40925	1376	12350	5000	30590	50	1	27519091	11269	6.90	0.48	12	0.02	5937.00	86185.00	58700	20230622	-30.24	39200	20240123	4.46	45800	-10.59	20240104	39200	4.46	20240123	58700	-30.24	20230622	39200	4.46	20240123	1.48	N	120110	5000	1375 억		3977450	N	N	2	N	00	N
97	20240213	160652	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41350	-300	5	-0.72	3051338600	73560	92.74	41800	42000	41250	54100	29200	41650	41481.70	14.45	0	11308	42750	42200	41850	41300	40950	42025	41125	1376	12450	5000	30820	50	1	27519091	11379	6.96	0.48	12	0.27	5937.00	86185.00	58700	20230622	-29.56	39200	20240123	5.48	45800	-9.72	20240104	39200	5.48	20240123	58700	-29.56	20230622	39200	5.48	20240123	1.51	N	120110	5000	1375 억		3976753	N	N	2	N	00	N
98	20240213	150650	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41250	-400	5	-0.96	2709065950	65275	82.30	41800	42000	41250	54100	29200	41650	41502.31	14.45	0	12193	42750	42200	41850	41300	40950	42025	41125	1376	12450	5000	30820	50	1	27519091	11352	6.95	0.48	12	0.24	5937.00	86185.00	58700	20230622	-29.73	39200	20240123	5.23	45800	-9.93	20240104	39200	5.23	20240123	58700	-29.73	20230622	39200	5.23	20240123	1.51	N	120110	5000	1375 억		3976753	N	N	78	N	00	N
99	20240213	140658	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41350	-300	5	-0.72	2064313250	49663	62.61	41800	42000	41300	54100	29200	41650	41566.39	14.45	0	12425	42750	42200	41850	41300	40950	42025	41125	1376	12450	5000	30820	50	1	27519091	11379	6.96	0.48	12	0.18	5937.00	86185.00	58700	20230622	-29.56	39200	20240123	5.48	45800	-9.72	20240104	39200	5.48	20240123	58700	-29.56	20230622	39200	5.48	20240123	1.51	N	120110	5000	1375 억		3976753	N	N	78	N	00	N
100	20240213	130650	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41450	-200	5	-0.48	1698995650	40838	51.49	41800	42000	41350	54100	29200	41650	41603.28	14.45	0	8238	42750	42200	41850	41300	40950	42025	41125	1376	12450	5000	30820	50	1	27519091	11407	6.98	0.48	12	0.15	5937.00	86185.00	58700	20230622	-29.39	39200	20240123	5.74	45800	-9.50	20240104	39200	5.74	20240123	58700	-29.39	20230622	39200	5.74	20240123	1.51	N	120110	5000	1375 억		3976753	N	N	78	N	00	N
101	20240213	120658	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41400	-250	5	-0.60	1535793700	36897	46.52	41800	42000	41350	54100	29200	41650	41623.80	14.45	0	6319	42750	42200	41850	41300	40950	42025	41125	1376	12450	5000	30820	50	1	27519091	11393	6.97	0.48	12	0.13	5937.00	86185.00	58700	20230622	-29.47	39200	20240123	5.61	45800	-9.61	20240104	39200	5.61	20240123	58700	-29.47	20230622	39200	5.61	20240123	1.51	N	120110	5000	1375 억		3976753	N	N	78	N	00	N
102	20240213	110658	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41350	-300	5	-0.72	1187664800	28483	35.91	41800	42000	41350	54100	29200	41650	41697.35	14.45	0	4127	42750	42200	41850	41300	40950	42025	41125	1376	12450	5000	30820	50	1	27519091	11379	6.96	0.48	12	0.10	5937.00	86185.00	58700	20230622	-29.56	39200	20240123	5.48	45800	-9.72	20240104	39200	5.48	20240123	58700	-29.56	20230622	39200	5.48	20240123	1.51	N	120110	5000	1375 억		3976753	N	N	78	N	00	N
103	20240213	100548	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41750	100	2	0.24	617561950	14755	18.60	41800	42000	41700	54100	29200	41650	41854.70	14.45	0	3726	42750	42200	41850	41300	40950	42025	41125	1376	12450	5000	30820	50	1	27519091	11489	7.03	0.48	12	0.05	5937.00	86185.00	58700	20230622	-28.88	39200	20240123	6.51	45800	-8.84	20240104	39200	6.51	20240123	58700	-28.88	20230622	39200	6.51	20240123	1.51	N	120110	5000	1375 억		3976753	N	N	78	N	00	N