KissMeData/035150/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	160416	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11220	130	2	1.17	928444820	83053	68.06	11110	11330	11050	14410	7770	11090	11178.94	7.06	0	847	11456	11272	11136	10952	10816	11205	10885	141	3320	500	8200	10	1	22515000	2526	6.00	1.47	12	0.37	1871.00	7626.00	12490	20240223	-10.17	7250	20230726	54.76	12490	-10.17	20240223	9690	15.79	20240130	12490	-10.17	20240223	7250	54.76	20230726	2.85	N	035150	500	141 억		1590250	N	N	19	N	00	N
3	20240229	150417	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11190	100	2	0.90	828019810	74111	60.73	11110	11330	11050	14410	7770	11090	11172.70	7.06	0	-464	11456	11272	11136	10952	10816	11205	10885	141	3320	500	8200	10	1	22515000	2519	5.98	1.47	12	0.33	1871.00	7626.00	12490	20240223	-10.41	7250	20230726	54.34	12490	-10.41	20240223	9690	15.48	20240130	12490	-10.41	20240223	7250	54.34	20230726	2.85	N	035150	500	141 억		1590250	N	N	79	N	00	N
4	20240229	140418	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11230	140	2	1.26	761646290	68186	55.87	11110	11330	11050	14410	7770	11090	11170.13	7.06	0	1696	11456	11272	11136	10952	10816	11205	10885	141	3320	500	8200	10	1	22515000	2528	6.00	1.47	12	0.30	1871.00	7626.00	12490	20240223	-10.09	7250	20230726	54.90	12490	-10.09	20240223	9690	15.89	20240130	12490	-10.09	20240223	7250	54.90	20230726	2.85	N	035150	500	141 억		1590250	N	N	79	N	00	N
5	20240229	130418	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11260	170	2	1.53	659715160	59131	48.45	11110	11330	11050	14410	7770	11090	11156.84	7.06	0	5969	11456	11272	11136	10952	10816	11205	10885	141	3320	500	8200	10	1	22515000	2535	6.02	1.48	12	0.26	1871.00	7626.00	12490	20240223	-9.85	7250	20230726	55.31	12490	-9.85	20240223	9690	16.20	20240130	12490	-9.85	20240223	7250	55.31	20230726	2.85	N	035150	500	141 억		1590250	N	N	79	N	00	N
6	20240229	120419	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11180	90	2	0.81	623146070	55867	45.78	11110	11330	11050	14410	7770	11090	11154.10	7.06	0	5118	11456	11272	11136	10952	10816	11205	10885	141	3320	500	8200	10	1	22515000	2517	5.98	1.47	12	0.25	1871.00	7626.00	12490	20240223	-10.49	7250	20230726	54.21	12490	-10.49	20240223	9690	15.38	20240130	12490	-10.49	20240223	7250	54.21	20230726	2.85	N	035150	500	141 억		1590250	N	N	79	N	00	N
7	20240229	110418	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11180	90	2	0.81	559250940	50146	41.09	11110	11330	11050	14410	7770	11090	11152.45	7.06	0	3789	11456	11272	11136	10952	10816	11205	10885	141	3320	500	8200	10	1	22515000	2517	5.98	1.47	12	0.22	1871.00	7626.00	12490	20240223	-10.49	7250	20230726	54.21	12490	-10.49	20240223	9690	15.38	20240130	12490	-10.49	20240223	7250	54.21	20230726	2.85	N	035150	500	141 억		1590250	N	N	79	N	00	N
8	20240229	100417	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11140	50	2	0.45	435012990	38964	31.93	11110	11330	11050	14410	7770	11090	11164.48	7.06	0	761	11456	11272	11136	10952	10816	11205	10885	141	3320	500	8200	10	1	22515000	2508	5.95	1.46	12	0.17	1871.00	7626.00	12490	20240223	-10.81	7250	20230726	53.66	12490	-10.81	20240223	9690	14.96	20240130	12490	-10.81	20240223	7250	53.66	20230726	2.85	N	035150	500	141 억		1590250	N	N	79	N	00	N
9	20240229	090417	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11070	-20	5	-0.18	30086180	2716	2.23	11110	11140	11050	14410	7770	11090	11077.39	7.06	0	-619	11456	11272	11136	10952	10816	11205	10885	141	3320	500	8200	10	1	22515000	2492	5.92	1.45	12	0.01	1871.00	7626.00	12490	20240223	-11.37	7250	20230726	52.69	12490	-11.37	20240223	9690	14.24	20240130	12490	-11.37	20240223	7250	52.69	20230726	2.85	N	035150	500	141 억		1590250	N	N	79	N	00	N
10	20240228	160354	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11090	-190	5	-1.68	1355653740	121957	66.47	11200	11320	11000	14660	7900	11280	11115.84	7.00	0	12837	12213	11746	11473	11006	10733	11610	10870	141	3380	500	8340	10	1	22515000	2497	5.93	1.45	12	0.54	1871.00	7626.00	12490	20240223	-11.21	7250	20230726	52.97	12490	-11.21	20240223	9690	14.45	20240130	12490	-11.21	20240223	7250	52.97	20230726	2.92	N	035150	500	141 억		1575901	N	N	79	N	00	N
11	20240228	150355	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11150	-130	5	-1.15	1248672740	112332	61.22	11200	11320	11000	14660	7900	11280	11115.91	7.00	0	13298	12213	11746	11473	11006	10733	11610	10870	141	3380	500	8340	10	1	22515000	2510	5.96	1.46	12	0.50	1871.00	7626.00	12490	20240223	-10.73	7250	20230726	53.79	12490	-10.73	20240223	9690	15.07	20240130	12490	-10.73	20240223	7250	53.79	20230726	2.92	N	035150	500	141 억		1575901	N	N	2	N	00	N
12	20240228	140418	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11060	-220	5	-1.95	971018840	87310	47.58	11200	11320	11000	14660	7900	11280	11121.51	7.00	0	15717	12213	11746	11473	11006	10733	11610	10870	141	3380	500	8340	10	1	22515000	2490	5.91	1.45	12	0.39	1871.00	7626.00	12490	20240223	-11.45	7250	20230726	52.55	12490	-11.45	20240223	9690	14.14	20240130	12490	-11.45	20240223	7250	52.55	20230726	2.92	N	035150	500	141 억		1575901	N	N	2	N	00	N
13	20240228	130418	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11110	-170	5	-1.51	847116680	76142	41.50	11200	11320	11000	14660	7900	11280	11125.49	7.00	0	15595	12213	11746	11473	11006	10733	11610	10870	141	3380	500	8340	10	1	22515000	2501	5.94	1.46	12	0.34	1871.00	7626.00	12490	20240223	-11.05	7250	20230726	53.24	12490	-11.05	20240223	9690	14.65	20240130	12490	-11.05	20240223	7250	53.24	20230726	2.92	N	035150	500	141 억		1575901	N	N	2	N	00	N
14	20240228	120420	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11130	-150	5	-1.33	796157430	71562	39.00	11200	11320	11000	14660	7900	11280	11125.42	7.00	0	17388	12213	11746	11473	11006	10733	11610	10870	141	3380	500	8340	10	1	22515000	2506	5.95	1.46	12	0.32	1871.00	7626.00	12490	20240223	-10.89	7250	20230726	53.52	12490	-10.89	20240223	9690	14.86	20240130	12490	-10.89	20240223	7250	53.52	20230726	2.92	N	035150	500	141 억		1575901	N	N	2	N	00	N
15	20240228	110400	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11100	-180	5	-1.60	736253780	66171	36.06	11200	11320	11000	14660	7900	11280	11126.53	7.00	0	18076	12213	11746	11473	11006	10733	11610	10870	141	3380	500	8340	10	1	22515000	2499	5.93	1.46	12	0.29	1871.00	7626.00	12490	20240223	-11.13	7250	20230726	53.10	12490	-11.13	20240223	9690	14.55	20240130	12490	-11.13	20240223	7250	53.10	20230726	2.92	N	035150	500	141 억		1575901	N	N	2	N	00	N
16	20240228	100416	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11160	-120	5	-1.06	365594670	32719	17.83	11200	11320	11060	14660	7900	11280	11173.77	7.00	0	5540	12213	11746	11473	11006	10733	11610	10870	141	3380	500	8340	10	1	22515000	2513	5.96	1.46	12	0.15	1871.00	7626.00	12490	20240223	-10.65	7250	20230726	53.93	12490	-10.65	20240223	9690	15.17	20240130	12490	-10.65	20240223	7250	53.93	20230726	2.92	N	035150	500	141 억		1575901	N	N	2	N	00	N
17	20240228	090417	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11230	-50	5	-0.44	15487560	1382	0.75	11200	11320	11200	14660	7900	11280	11206.63	7.00	0	460	12213	11746	11473	11006	10733	11610	10870	141	3380	500	8340	10	1	22515000	2528	6.00	1.47	12	0.01	1871.00	7626.00	12490	20240223	-10.09	7250	20230726	54.90	12490	-10.09	20240223	9690	15.89	20240130	12490	-10.09	20240223	7250	54.90	20230726	2.92	N	035150	500	141 억		1575901	N	N	2	N	00	N
18	20240227	160417	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11280	-700	5	-5.84	2106838200	183046	109.27	11940	11940	11200	15570	8390	11980	11510.29	6.85	0	31536	12420	12200	11950	11730	11480	12075	11605	141	3590	500	8860	10	1	22515000	2540	6.03	1.48	12	0.81	1871.00	7626.00	12490	20240223	-9.69	7250	20230726	55.59	12490	-9.69	20240223	9690	16.41	20240130	12490	-9.69	20240223	7250	55.59	20230726	2.88	N	035150	500	141 억		1542066	N	N	2	N	00	N
19	20240227	150417	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11290	-690	5	-5.76	1959267220	169992	101.48	11940	11940	11200	15570	8390	11980	11525.64	6.85	0	35496	12420	12200	11950	11730	11480	12075	11605	141	3590	500	8860	10	1	22515000	2542	6.03	1.48	12	0.76	1871.00	7626.00	12490	20240223	-9.61	7250	20230726	55.72	12490	-9.61	20240223	9690	16.51	20240130	12490	-9.61	20240223	7250	55.72	20230726	2.88	N	035150	500	141 억		1542066	N	N	22	N	00	N
20	20240227	140416	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11360	-620	5	-5.18	1506710350	129939	77.57	11940	11940	11340	15570	8390	11980	11595.52	6.85	0	20552	12420	12200	11950	11730	11480	12075	11605	141	3590	500	8860	10	1	22515000	2558	6.07	1.49	12	0.58	1871.00	7626.00	12490	20240223	-9.05	7250	20230726	56.69	12490	-9.05	20240223	9690	17.23	20240130	12490	-9.05	20240223	7250	56.69	20230726	2.88	N	035150	500	141 억		1542066	N	N	22	N	00	N
21	20240227	130349	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11470	-510	5	-4.26	1256987920	108021	64.48	11940	11940	11450	15570	8390	11980	11636.51	6.85	0	14490	12420	12200	11950	11730	11480	12075	11605	141	3590	500	8860	10	1	22515000	2582	6.13	1.50	12	0.48	1871.00	7626.00	12490	20240223	-8.17	7250	20230726	58.21	12490	-8.17	20240223	9690	18.37	20240130	12490	-8.17	20240223	7250	58.21	20230726	2.88	N	035150	500	141 억		1542066	N	N	22	N	00	N
22	20240227	120420	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11530	-450	5	-3.76	1021048680	87490	52.23	11940	11940	11530	15570	8390	11980	11670.46	6.85	0	8652	12420	12200	11950	11730	11480	12075	11605	141	3590	500	8860	10	1	22515000	2596	6.16	1.51	12	0.39	1871.00	7626.00	12490	20240223	-7.69	7250	20230726	59.03	12490	-7.69	20240223	9690	18.99	20240130	12490	-7.69	20240223	7250	59.03	20230726	2.88	N	035150	500	141 억		1542066	N	N	22	N	00	N
23	20240227	110418	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11620	-360	5	-3.01	800875140	68477	40.88	11940	11940	11610	15570	8390	11980	11695.53	6.85	0	4526	12420	12200	11950	11730	11480	12075	11605	141	3590	500	8860	10	1	22515000	2616	6.21	1.52	12	0.30	1871.00	7626.00	12490	20240223	-6.97	7250	20230726	60.28	12490	-6.97	20240223	9690	19.92	20240130	12490	-6.97	20240223	7250	60.28	20230726	2.88	N	035150	500	141 억		1542066	N	N	22	N	00	N
24	20240227	100415	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11700	-280	5	-2.34	629866070	53784	32.11	11940	11940	11620	15570	8390	11980	11711.03	6.85	0	2948	12420	12200	11950	11730	11480	12075	11605	141	3590	500	8860	10	1	22515000	2634	6.25	1.53	12	0.24	1871.00	7626.00	12490	20240223	-6.33	7250	20230726	61.38	12490	-6.33	20240223	9690	20.74	20240130	12490	-6.33	20240223	7250	61.38	20230726	2.88	N	035150	500	141 억		1542066	N	N	22	N	00	N
25	20240227	090416	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11850	-130	5	-1.09	8750230	736	0.44	11940	11940	11850	15570	8390	11980	11888.90	6.85	0	-340	12420	12200	11950	11730	11480	12075	11605	141	3590	500	8860	10	1	22515000	2668	6.33	1.55	12	0.00	1871.00	7626.00	12490	20240223	-5.12	7250	20230726	63.45	12490	-5.12	20240223	9690	22.29	20240130	12490	-5.12	20240223	7250	63.45	20230726	2.88	N	035150	500	141 억		1542066	N	N	22	N	00	N
26	20240226	160416	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11980	-190	5	-1.56	1990860920	167361	66.69	12170	12170	11700	15820	8520	12170	11895.30	6.78	0	14557	12763	12466	12193	11896	11623	12615	12045	141	3650	500	9000	10	1	22515000	2697	6.40	1.57	12	0.74	1871.00	7626.00	12490	20240223	-4.08	7250	20230726	65.24	12490	-4.08	20240223	9690	23.63	20240130	12490	-4.08	20240223	7250	65.24	20230726	2.89	N	035150	500	141 억		1527416	N	N	22	N	00	N
27	20240226	150416	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11900	-270	5	-2.22	1919750060	161399	64.31	12170	12170	11700	15820	8520	12170	11894.44	6.78	0	14595	12763	12466	12193	11896	11623	12615	12045	141	3650	500	9000	10	1	22515000	2679	6.36	1.56	12	0.72	1871.00	7626.00	12490	20240223	-4.72	7250	20230726	64.14	12490	-4.72	20240223	9690	22.81	20240130	12490	-4.72	20240223	7250	64.14	20230726	2.89	N	035150	500	141 억		1527416	N	N	0	N	00	N
28	20240226	140415	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11920	-250	5	-2.05	1692731710	142300	56.70	12170	12170	11700	15820	8520	12170	11895.51	6.78	0	15396	12763	12466	12193	11896	11623	12615	12045	141	3650	500	9000	10	1	22515000	2684	6.37	1.56	12	0.63	1871.00	7626.00	12490	20240223	-4.56	7250	20230726	64.41	12490	-4.56	20240223	9690	23.01	20240130	12490	-4.56	20240223	7250	64.41	20230726	2.89	N	035150	500	141 억		1527416	N	N	0	N	00	N
29	20240226	130414	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11810	-360	5	-2.96	1336335460	112361	44.77	12170	12170	11700	15820	8520	12170	11893.23	6.78	0	16255	12763	12466	12193	11896	11623	12615	12045	141	3650	500	9000	10	1	22515000	2659	6.31	1.55	12	0.50	1871.00	7626.00	12490	20240223	-5.44	7250	20230726	62.90	12490	-5.44	20240223	9690	21.88	20240130	12490	-5.44	20240223	7250	62.90	20230726	2.89	N	035150	500	141 억		1527416	N	N	0	N	00	N
30	20240226	120413	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11850	-320	5	-2.63	1136682730	95476	38.04	12170	12170	11700	15820	8520	12170	11905.43	6.78	0	16213	12763	12466	12193	11896	11623	12615	12045	141	3650	500	9000	10	1	22515000	2668	6.33	1.55	12	0.42	1871.00	7626.00	12490	20240223	-5.12	7250	20230726	63.45	12490	-5.12	20240223	9690	22.29	20240130	12490	-5.12	20240223	7250	63.45	20230726	2.89	N	035150	500	141 억		1527416	N	N	0	N	00	N
31	20240226	110411	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11860	-310	5	-2.55	1009175260	84746	33.77	12170	12170	11700	15820	8520	12170	11908.23	6.78	0	14728	12763	12466	12193	11896	11623	12615	12045	141	3650	500	9000	10	1	22515000	2670	6.34	1.56	12	0.38	1871.00	7626.00	12490	20240223	-5.04	7250	20230726	63.59	12490	-5.04	20240223	9690	22.39	20240130	12490	-5.04	20240223	7250	63.59	20230726	2.89	N	035150	500	141 억		1527416	N	N	0	N	00	N
32	20240226	100409	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11920	-250	5	-2.05	501421970	41800	16.66	12170	12170	11890	15820	8520	12170	11995.74	6.78	0	6349	12763	12466	12193	11896	11623	12615	12045	141	3650	500	9000	10	1	22515000	2684	6.37	1.56	12	0.19	1871.00	7626.00	12490	20240223	-4.56	7250	20230726	64.41	12490	-4.56	20240223	9690	23.01	20240130	12490	-4.56	20240223	7250	64.41	20230726	2.89	N	035150	500	141 억		1527416	N	N	0	N	00	N
33	20240226	090408	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12150	-20	5	-0.16	28609640	2355	0.94	12170	12170	12060	15820	8520	12170	12148.47	6.78	0	-247	12763	12466	12193	11896	11623	12615	12045	141	3650	500	9000	10	1	22515000	2736	6.49	1.59	12	0.01	1871.00	7626.00	12490	20240223	-2.72	7250	20230726	67.59	12490	-2.72	20240223	9690	25.39	20240130	12490	-2.72	20240223	7250	67.59	20230726	2.89	N	035150	500	141 억		1527416	N	N	0	N	00	N
34	20240223	160411	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	12170	-10	5	-0.08	3073230510	250853	73.63	12030	12490	11920	15830	8530	12180	12251.16	6.78	0	3813	12713	12446	12053	11786	11393	12580	11920	141	3650	500	9010	10	1	22515000	2740	6.50	1.60	12	1.11	1871.00	7626.00	12490	20240223	-2.56	7250	20230726	67.86	12490	-2.56	20240223	9690	25.59	20240130	12490	-2.56	20240223	7250	67.86	20230726	2.88	N	035150	500	141 억		1526840	N	N	5	N	00	N
35	20240223	150408	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	12230	50	2	0.41	2965071580	241982	71.02	12030	12490	11920	15830	8530	12180	12253.27	6.78	0	4160	12713	12446	12053	11786	11393	12580	11920	141	3650	500	9010	10	1	22515000	2754	6.54	1.60	12	1.07	1871.00	7626.00	12490	20240223	-2.08	7250	20230726	68.69	12490	-2.08	20240223	9690	26.21	20240130	12490	-2.08	20240223	7250	68.69	20230726	2.88	N	035150	500	141 억		1526840	N	N	5	N	00	N
36	20240223	140409	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	12400	220	2	1.81	2519155550	205657	60.36	12030	12490	11920	15830	8530	12180	12249.31	6.78	0	-127	12713	12446	12053	11786	11393	12580	11920	141	3650	500	9010	10	1	22515000	2792	6.63	1.63	12	0.91	1871.00	7626.00	12490	20240223	-0.72	7250	20230726	71.03	12490	-0.72	20240223	9690	27.97	20240130	12490	-0.72	20240223	7250	71.03	20230726	2.88	N	035150	500	141 억		1526840	N	N	5	N	00	N
37	20240223	130408	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	12430	250	2	2.05	2124813970	173898	51.04	12030	12480	11920	15830	8530	12180	12218.74	6.78	0	2465	12713	12446	12053	11786	11393	12580	11920	141	3650	500	9010	10	1	22515000	2799	6.64	1.63	12	0.77	1871.00	7626.00	12480	20240223	-0.40	7250	20230726	71.45	12480	-0.40	20240223	9690	28.28	20240130	12480	-0.40	20240223	7250	71.45	20230726	2.88	N	035150	500	141 억		1526840	N	N	5	N	00	N
38	20240223	120408	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	12380	200	2	1.64	1664722750	136897	40.18	12030	12400	11920	15830	8530	12180	12160.40	6.78	0	7195	12713	12446	12053	11786	11393	12580	11920	141	3650	500	9010	10	1	22515000	2787	6.62	1.62	12	0.61	1871.00	7626.00	12400	20240223	-0.16	7250	20230726	70.76	12400	-0.16	20240223	9690	27.76	20240130	12400	-0.16	20240223	7250	70.76	20230726	2.88	N	035150	500	141 억		1526840	N	N	5	N	00	N
39	20240223	110406	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	12210	30	2	0.25	1258818280	103936	30.51	12030	12360	11920	15830	8530	12180	12111.48	6.78	0	2801	12713	12446	12053	11786	11393	12580	11920	141	3650	500	9010	10	1	22515000	2749	6.53	1.60	12	0.46	1871.00	7626.00	12360	20240223	-1.21	7250	20230726	68.41	12360	-1.21	20240223	9690	26.01	20240130	12360	-1.21	20240223	7250	68.41	20230726	2.88	N	035150	500	141 억		1526840	N	N	5	N	00	N
40	20240223	100405	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12040	-140	5	-1.15	594162820	49321	14.48	12030	12170	11920	15830	8530	12180	12046.85	6.78	0	-472	12713	12446	12053	11786	11393	12580	11920	141	3650	500	9010	10	1	22515000	2711	6.44	1.58	12	0.22	1871.00	7626.00	12320	20240222	-2.27	7250	20230726	66.07	12320	-2.27	20240222	9690	24.25	20240130	12320	-2.27	20240222	7250	66.07	20230726	2.88	N	035150	500	141 억		1526840	N	N	5	N	00	N
41	20240223	090406	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12120	-60	5	-0.49	33482050	2773	0.81	12030	12170	12030	15830	8530	12180	12074.31	6.78	0	267	12713	12446	12053	11786	11393	12580	11920	141	3650	500	9010	10	1	22515000	2729	6.48	1.59	12	0.01	1871.00	7626.00	12320	20240222	-1.62	7250	20230726	67.17	12320	-1.62	20240222	9690	25.08	20240130	12320	-1.62	20240222	7250	67.17	20230726	2.88	N	035150	500	141 억		1526840	N	N	5	N	00	N
42	20240222	160400	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	12180	380	2	3.22	4086879910	339868	420.23	11800	12320	11660	15340	8260	11800	12024.80	6.50	0	47130	12246	12022	11866	11642	11486	11945	11565	141	3540	500	8730	10	1	22515000	2742	6.51	1.60	12	1.51	1871.00	7626.00	12320	20240222	-1.14	7250	20230726	68.00	12320	-1.14	20240222	9690	25.70	20240130	12320	-1.14	20240222	7250	68.00	20230726	2.96	N	035150	500	141 억		1462852	N	N	5	N	00	N
43	20240222	150409	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	12230	430	2	3.64	3601858080	300249	371.24	11800	12250	11660	15340	8260	11800	11996.27	6.50	0	48159	12246	12022	11866	11642	11486	11945	11565	141	3540	500	8730	10	1	22515000	2754	6.54	1.60	12	1.33	1871.00	7626.00	12250	20240222	-0.16	7250	20230726	68.69	12250	-0.16	20240222	9690	26.21	20240130	12250	-0.16	20240222	7250	68.69	20230726	2.96	N	035150	500	141 억		1462852	N	N	1	N	00	N
44	20240222	140406	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	12010	210	2	1.78	2885253090	240996	297.98	11800	12120	11660	15340	8260	11800	11972.24	6.50	0	38194	12246	12022	11866	11642	11486	11945	11565	141	3540	500	8730	10	1	22515000	2704	6.42	1.57	12	1.07	1871.00	7626.00	12120	20240222	-0.91	7250	20230726	65.66	12120	-0.91	20240222	9690	23.94	20240130	12120	-0.91	20240222	7250	65.66	20230726	2.96	N	035150	500	141 억		1462852	N	N	1	N	00	N
45	20240222	130358	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11900	100	2	0.85	2090822450	174868	216.21	11800	12080	11660	15340	8260	11800	11956.62	6.50	0	23400	12246	12022	11866	11642	11486	11945	11565	141	3540	500	8730	10	1	22515000	2679	6.36	1.56	12	0.78	1871.00	7626.00	12090	20240221	-1.57	7250	20230726	64.14	12090	-1.57	20240221	9690	22.81	20240130	12090	-1.57	20240221	7250	64.14	20230726	2.96	N	035150	500	141 억		1462852	N	N	1	N	00	N
46	20240222	120406	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12030	230	2	1.95	1753907560	146709	181.40	11800	12080	11660	15340	8260	11800	11955.06	6.50	0	10904	12246	12022	11866	11642	11486	11945	11565	141	3540	500	8730	10	1	22515000	2709	6.43	1.58	12	0.65	1871.00	7626.00	12090	20240221	-0.50	7250	20230726	65.93	12090	-0.50	20240221	9690	24.15	20240130	12090	-0.50	20240221	7250	65.93	20230726	2.96	N	035150	500	141 억		1462852	N	N	1	N	00	N
47	20240222	110403	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11880	80	2	0.68	1243170730	103988	128.58	11800	12080	11660	15340	8260	11800	11955.02	6.50	0	9479	12246	12022	11866	11642	11486	11945	11565	141	3540	500	8730	10	1	22515000	2675	6.35	1.56	12	0.46	1871.00	7626.00	12090	20240221	-1.74	7250	20230726	63.86	12090	-1.74	20240221	9690	22.60	20240130	12090	-1.74	20240221	7250	63.86	20230726	2.96	N	035150	500	141 억		1462852	N	N	1	N	00	N
48	20240222	100359	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11950	150	2	1.27	484563780	40720	50.35	11800	12000	11660	15340	8260	11800	11900.02	6.50	0	1734	12246	12022	11866	11642	11486	11945	11565	141	3540	500	8730	10	1	22515000	2691	6.39	1.57	12	0.18	1871.00	7626.00	12090	20240221	-1.16	7250	20230726	64.83	12090	-1.16	20240221	9690	23.32	20240130	12090	-1.16	20240221	7250	64.83	20230726	2.96	N	035150	500	141 억		1462852	N	N	1	N	00	N
49	20240222	090406	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11730	-70	5	-0.59	24501490	2091	2.59	11800	11800	11660	15340	8260	11800	11715.58	6.50	0	1068	12246	12022	11866	11642	11486	11945	11565	141	3540	500	8730	10	1	22515000	2641	6.27	1.54	12	0.01	1871.00	7626.00	12090	20240221	-2.98	7250	20230726	61.79	12090	-2.98	20240221	9690	21.05	20240130	12090	-2.98	20240221	7250	61.79	20230726	2.96	N	035150	500	141 억		1462852	N	N	1	N	00	N
50	20240221	160403	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	11800	-20	5	-0.17	954943620	80862	42.63	11820	12090	11710	15360	8280	11820	11809.55	6.47	0	6176	12293	12056	11753	11516	11213	12175	11635	141	3540	500	8740	10	1	22515000	2657	6.31	1.55	12	0.36	1871.00	7626.00	12090	20240221	-2.40	7250	20230726	62.76	12090	-2.40	20240221	9690	21.78	20240130	12090	-2.40	20240221	7250	62.76	20230726	2.96	N	035150	500	141 억		1457845	N	N	1	N	00	N
51	20240221	150359	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	11720	-100	5	-0.85	921897490	78051	41.15	11820	12090	11710	15360	8280	11820	11811.48	6.47	0	5650	12293	12056	11753	11516	11213	12175	11635	141	3540	500	8740	10	1	22515000	2639	6.26	1.54	12	0.35	1871.00	7626.00	12090	20240221	-3.06	7250	20230726	61.66	12090	-3.06	20240221	9690	20.95	20240130	12090	-3.06	20240221	7250	61.66	20230726	2.96	N	035150	500	141 억		1457845	N	N	2	N	00	N
52	20240221	140401	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	11800	-20	5	-0.17	830998760	70321	37.07	11820	12090	11720	15360	8280	11820	11817.22	6.47	0	7077	12293	12056	11753	11516	11213	12175	11635	141	3540	500	8740	10	1	22515000	2657	6.31	1.55	12	0.31	1871.00	7626.00	12090	20240221	-2.40	7250	20230726	62.76	12090	-2.40	20240221	9690	21.78	20240130	12090	-2.40	20240221	7250	62.76	20230726	2.96	N	035150	500	141 억		1457845	N	N	2	N	00	N
53	20240221	130401	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	11740	-80	5	-0.68	686469680	58010	30.58	11820	12090	11730	15360	8280	11820	11833.64	6.47	0	5416	12293	12056	11753	11516	11213	12175	11635	141	3540	500	8740	10	1	22515000	2643	6.27	1.54	12	0.26	1871.00	7626.00	12090	20240221	-2.89	7250	20230726	61.93	12090	-2.89	20240221	9690	21.16	20240130	12090	-2.89	20240221	7250	61.93	20230726	2.96	N	035150	500	141 억		1457845	N	N	2	N	00	N
54	20240221	120402	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	11780	-40	5	-0.34	575726980	48602	25.62	11820	12090	11730	15360	8280	11820	11845.75	6.47	0	5157	12293	12056	11753	11516	11213	12175	11635	141	3540	500	8740	10	1	22515000	2652	6.30	1.54	12	0.22	1871.00	7626.00	12090	20240221	-2.56	7250	20230726	62.48	12090	-2.56	20240221	9690	21.57	20240130	12090	-2.56	20240221	7250	62.48	20230726	2.96	N	035150	500	141 억		1457845	N	N	2	N	00	N
55	20240221	110403	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	11760	-60	5	-0.51	486553900	41034	21.63	11820	12090	11730	15360	8280	11820	11857.34	6.47	0	3167	12293	12056	11753	11516	11213	12175	11635	141	3540	500	8740	10	1	22515000	2648	6.29	1.54	12	0.18	1871.00	7626.00	12090	20240221	-2.73	7250	20230726	62.21	12090	-2.73	20240221	9690	21.36	20240130	12090	-2.73	20240221	7250	62.21	20230726	2.96	N	035150	500	141 억		1457845	N	N	2	N	00	N
56	20240221	100401	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	11750	-70	5	-0.59	317540030	26730	14.09	11820	12090	11730	15360	8280	11820	11879.54	6.47	0	125	12293	12056	11753	11516	11213	12175	11635	141	3540	500	8740	10	1	22515000	2646	6.28	1.54	12	0.12	1871.00	7626.00	12090	20240221	-2.81	7250	20230726	62.07	12090	-2.81	20240221	9690	21.26	20240130	12090	-2.81	20240221	7250	62.07	20230726	2.96	N	035150	500	141 억		1457845	N	N	2	N	00	N
57	20240221	090358	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11940	120	2	1.02	43627900	3690	1.95	11820	11940	11760	15360	8280	11820	11823.28	6.47	0	42	12293	12056	11753	11516	11213	12175	11635	141	3540	500	8740	10	1	22515000	2688	6.38	1.57	12	0.02	1871.00	7626.00	11990	20240220	-0.42	7250	20230726	64.69	11990	-0.42	20240220	9690	23.22	20240130	11990	-0.42	20240220	7250	64.69	20230726	2.96	N	035150	500	141 억		1457845	N	N	2	N	00	N
58	20240220	160355	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	11820	240	2	2.07	2240331830	189452	195.36	11580	11990	11450	15050	8110	11580	11825.33	6.46	0	12460	11826	11702	11576	11452	11326	11640	11390	141	3470	500	8560	10	1	22515000	2661	6.32	1.55	12	0.84	1871.00	7626.00	11990	20240220	-1.42	7250	20230726	63.03	11990	-1.42	20240220	9690	21.98	20240130	11990	-1.42	20240220	7250	63.03	20230726	2.95	N	035150	500	141 억		1454095	N	N	2	N	00	N
59	20240220	150358	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	11840	260	2	2.25	2161233910	182765	188.46	11580	11990	11450	15050	8110	11580	11825.21	6.46	0	11313	11826	11702	11576	11452	11326	11640	11390	141	3470	500	8560	10	1	22515000	2666	6.33	1.55	12	0.81	1871.00	7626.00	11990	20240220	-1.25	7250	20230726	63.31	11990	-1.25	20240220	9690	22.19	20240130	11990	-1.25	20240220	7250	63.31	20230726	2.95	N	035150	500	141 억		1454095	N	N	21	N	00	N
60	20240220	140357	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	11850	270	2	2.33	1955250980	165389	170.54	11580	11990	11450	15050	8110	11580	11822.13	6.46	0	14853	11826	11702	11576	11452	11326	11640	11390	141	3470	500	8560	10	1	22515000	2668	6.33	1.55	12	0.73	1871.00	7626.00	11990	20240220	-1.17	7250	20230726	63.45	11990	-1.17	20240220	9690	22.29	20240130	11990	-1.17	20240220	7250	63.45	20230726	2.95	N	035150	500	141 억		1454095	N	N	21	N	00	N
61	20240220	130359	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	11860	280	2	2.42	1669939850	141255	145.66	11580	11990	11450	15050	8110	11580	11822.16	6.46	0	12351	11826	11702	11576	11452	11326	11640	11390	141	3470	500	8560	10	1	22515000	2670	6.34	1.56	12	0.63	1871.00	7626.00	11990	20240220	-1.08	7250	20230726	63.59	11990	-1.08	20240220	9690	22.39	20240130	11990	-1.08	20240220	7250	63.59	20230726	2.95	N	035150	500	141 억		1454095	N	N	21	N	00	N
62	20240220	120356	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	11920	340	2	2.94	1049313240	89264	92.05	11580	11930	11450	15050	8110	11580	11755.17	6.46	0	15605	11826	11702	11576	11452	11326	11640	11390	141	3470	500	8560	10	1	22515000	2684	6.37	1.56	12	0.40	1871.00	7626.00	11930	20240220	-0.08	7250	20230726	64.41	11930	-0.08	20240220	9690	23.01	20240130	11930	-0.08	20240220	7250	64.41	20230726	2.95	N	035150	500	141 억		1454095	N	N	21	N	00	N
63	20240220	110357	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11770	190	2	1.64	600300480	51265	52.86	11580	11830	11450	15050	8110	11580	11709.75	6.46	0	3802	11826	11702	11576	11452	11326	11640	11390	141	3470	500	8560	10	1	22515000	2650	6.29	1.54	12	0.23	1871.00	7626.00	11910	20240208	-1.18	7250	20230726	62.34	11910	-1.18	20240208	9690	21.47	20240130	11910	-1.18	20240208	7250	62.34	20230726	2.95	N	035150	500	141 억		1454095	N	N	21	N	00	N
64	20240220	100347	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11700	120	2	1.04	381091710	32592	33.61	11580	11830	11450	15050	8110	11580	11692.80	6.46	0	585	11826	11702	11576	11452	11326	11640	11390	141	3470	500	8560	10	1	22515000	2634	6.25	1.53	12	0.14	1871.00	7626.00	11910	20240208	-1.76	7250	20230726	61.38	11910	-1.76	20240208	9690	20.74	20240130	11910	-1.76	20240208	7250	61.38	20230726	2.95	N	035150	500	141 억		1454095	N	N	21	N	00	N
65	20240220	090359	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11610	30	2	0.26	34172010	2954	3.05	11580	11610	11450	15050	8110	11580	11568.05	6.46	0	1082	11826	11702	11576	11452	11326	11640	11390	141	3470	500	8560	10	1	22515000	2614	6.21	1.52	12	0.01	1871.00	7626.00	11910	20240208	-2.52	7250	20230726	60.14	11910	-2.52	20240208	9690	19.81	20240130	11910	-2.52	20240208	7250	60.14	20230726	2.95	N	035150	500	141 억		1454095	N	N	21	N	00	N
66	20240219	160358	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11580	-40	5	-0.34	1122961690	96978	65.88	11610	11700	11450	15100	8140	11620	11579.55	6.35	0	23375	12033	11826	11693	11486	11353	11760	11420	141	3480	500	8590	10	1	22515000	2607	6.19	1.52	12	0.43	1871.00	7626.00	11910	20240208	-2.77	7250	20230726	59.72	11910	-2.77	20240208	9690	19.50	20240130	11910	-2.77	20240208	7250	59.72	20230726	2.96	N	035150	500	141 억		1429509	N	N	21	N	00	N
67	20240219	150400	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11640	20	2	0.17	1022120460	88302	59.98	11610	11700	11450	15100	8140	11620	11575.28	6.35	0	19878	12033	11826	11693	11486	11353	11760	11420	141	3480	500	8590	10	1	22515000	2621	6.22	1.53	12	0.39	1871.00	7626.00	11910	20240208	-2.27	7250	20230726	60.55	11910	-2.27	20240208	9690	20.12	20240130	11910	-2.27	20240208	7250	60.55	20230726	2.96	N	035150	500	141 억		1429509	N	N	5	N	00	N
68	20240219	140359	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11590	-30	5	-0.26	804735040	69505	47.21	11610	11700	11450	15100	8140	11620	11578.09	6.35	0	8480	12033	11826	11693	11486	11353	11760	11420	141	3480	500	8590	10	1	22515000	2609	6.19	1.52	12	0.31	1871.00	7626.00	11910	20240208	-2.69	7250	20230726	59.86	11910	-2.69	20240208	9690	19.61	20240130	11910	-2.69	20240208	7250	59.86	20230726	2.96	N	035150	500	141 억		1429509	N	N	5	N	00	N
69	20240219	130359	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11540	-80	5	-0.69	669830760	57839	39.29	11610	11700	11450	15100	8140	11620	11580.95	6.35	0	4830	12033	11826	11693	11486	11353	11760	11420	141	3480	500	8590	10	1	22515000	2598	6.17	1.51	12	0.26	1871.00	7626.00	11910	20240208	-3.11	7250	20230726	59.17	11910	-3.11	20240208	9690	19.09	20240130	11910	-3.11	20240208	7250	59.17	20230726	2.96	N	035150	500	141 억		1429509	N	N	5	N	00	N
70	20240219	120359	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11570	-50	5	-0.43	574491730	49583	33.68	11610	11700	11450	15100	8140	11620	11586.47	6.35	0	2607	12033	11826	11693	11486	11353	11760	11420	141	3480	500	8590	10	1	22515000	2605	6.18	1.52	12	0.22	1871.00	7626.00	11910	20240208	-2.85	7250	20230726	59.59	11910	-2.85	20240208	9690	19.40	20240130	11910	-2.85	20240208	7250	59.59	20230726	2.96	N	035150	500	141 억		1429509	N	N	5	N	00	N
71	20240219	110358	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11600	-20	5	-0.17	458345250	39544	26.86	11610	11700	11450	15100	8140	11620	11590.77	6.35	0	1842	12033	11826	11693	11486	11353	11760	11420	141	3480	500	8590	10	1	22515000	2612	6.20	1.52	12	0.18	1871.00	7626.00	11910	20240208	-2.60	7250	20230726	60.00	11910	-2.60	20240208	9690	19.71	20240130	11910	-2.60	20240208	7250	60.00	20230726	2.96	N	035150	500	141 억		1429509	N	N	5	N	00	N
72	20240219	100356	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11630	10	2	0.09	351461560	30375	20.63	11610	11690	11450	15100	8140	11620	11570.75	6.35	0	8373	12033	11826	11693	11486	11353	11760	11420	141	3480	500	8590	10	1	22515000	2618	6.22	1.53	12	0.13	1871.00	7626.00	11910	20240208	-2.35	7250	20230726	60.41	11910	-2.35	20240208	9690	20.02	20240130	11910	-2.35	20240208	7250	60.41	20230726	2.96	N	035150	500	141 억		1429509	N	N	5	N	00	N
73	20240219	090357	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11500	-120	5	-1.03	39932280	3476	2.36	11610	11610	11450	15100	8140	11620	11488.00	6.35	0	3009	12033	11826	11693	11486	11353	11760	11420	141	3480	500	8590	10	1	22515000	2589	6.15	1.51	12	0.02	1871.00	7626.00	11910	20240208	-3.44	7250	20230726	58.62	11910	-3.44	20240208	9690	18.68	20240130	11910	-3.44	20240208	7250	58.62	20230726	2.96	N	035150	500	141 억		1429509	N	N	5	N	00	N
74	20240216	160354	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11620	-160	5	-1.36	1720715320	146909	81.62	11710	11900	11560	15310	8250	11780	11712.80	6.34	0	-5686	12086	11932	11716	11562	11346	12010	11640	141	3530	500	8710	10	1	22515000	2616	6.21	1.52	12	0.65	1871.00	7626.00	11910	20240208	-2.43	7250	20230726	60.28	11910	-2.43	20240208	9690	19.92	20240130	11910	-2.43	20240208	7250	60.28	20230726	2.97	N	035150	500	141 억		1426532	N	N	5	N	00	N
75	20240216	150355	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11610	-170	5	-1.44	1622873590	138492	76.94	11710	11900	11560	15310	8250	11780	11718.18	6.34	0	-6662	12086	11932	11716	11562	11346	12010	11640	141	3530	500	8710	10	1	22515000	2614	6.21	1.52	12	0.62	1871.00	7626.00	11910	20240208	-2.52	7250	20230726	60.14	11910	-2.52	20240208	9690	19.81	20240130	11910	-2.52	20240208	7250	60.14	20230726	2.97	N	035150	500	141 억		1426532	N	N	2	N	00	N
76	20240216	140359	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11670	-110	5	-0.93	1108811810	94210	52.34	11710	11900	11600	15310	8250	11780	11769.58	6.34	0	-11101	12086	11932	11716	11562	11346	12010	11640	141	3530	500	8710	10	1	22515000	2628	6.24	1.53	12	0.42	1871.00	7626.00	11910	20240208	-2.02	7250	20230726	60.97	11910	-2.02	20240208	9690	20.43	20240130	11910	-2.02	20240208	7250	60.97	20230726	2.97	N	035150	500	141 억		1426532	N	N	2	N	00	N
77	20240216	130354	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11870	90	2	0.76	808532000	68622	38.13	11710	11900	11600	15310	8250	11780	11782.40	6.34	0	-10044	12086	11932	11716	11562	11346	12010	11640	141	3530	500	8710	10	1	22515000	2673	6.34	1.56	12	0.30	1871.00	7626.00	11910	20240208	-0.34	7250	20230726	63.72	11910	-0.34	20240208	9690	22.50	20240130	11910	-0.34	20240208	7250	63.72	20230726	2.97	N	035150	500	141 억		1426532	N	N	2	N	00	N
78	20240216	120356	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11880	100	2	0.85	668496350	56815	31.57	11710	11900	11600	15310	8250	11780	11766.19	6.34	0	-7985	12086	11932	11716	11562	11346	12010	11640	141	3530	500	8710	10	1	22515000	2675	6.35	1.56	12	0.25	1871.00	7626.00	11910	20240208	-0.25	7250	20230726	63.86	11910	-0.25	20240208	9690	22.60	20240130	11910	-0.25	20240208	7250	63.86	20230726	2.97	N	035150	500	141 억		1426532	N	N	2	N	00	N
79	20240216	110358	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11840	60	2	0.51	451485210	38536	21.41	11710	11860	11600	15310	8250	11780	11715.93	6.34	0	-2977	12086	11932	11716	11562	11346	12010	11640	141	3530	500	8710	10	1	22515000	2666	6.33	1.55	12	0.17	1871.00	7626.00	11910	20240208	-0.59	7250	20230726	63.31	11910	-0.59	20240208	9690	22.19	20240130	11910	-0.59	20240208	7250	63.31	20230726	2.97	N	035150	500	141 억		1426532	N	N	2	N	00	N
80	20240216	100354	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11770	-10	5	-0.08	300315160	25737	14.30	11710	11780	11600	15310	8250	11780	11668.62	6.34	0	-1360	12086	11932	11716	11562	11346	12010	11640	141	3530	500	8710	10	1	22515000	2650	6.29	1.54	12	0.11	1871.00	7626.00	11910	20240208	-1.18	7250	20230726	62.34	11910	-1.18	20240208	9690	21.47	20240130	11910	-1.18	20240208	7250	62.34	20230726	2.97	N	035150	500	141 억		1426532	N	N	2	N	00	N
81	20240216	090351	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11720	-60	5	-0.51	15018000	1281	0.71	11710	11780	11710	15310	8250	11780	11723.65	6.34	0	435	12086	11932	11716	11562	11346	12010	11640	141	3530	500	8710	10	1	22515000	2639	6.26	1.54	12	0.01	1871.00	7626.00	11910	20240208	-1.60	7250	20230726	61.66	11910	-1.60	20240208	9690	20.95	20240130	11910	-1.60	20240208	7250	61.66	20230726	2.97	N	035150	500	141 억		1426532	N	N	2	N	00	N
82	20240215	160353	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11780	390	2	3.42	1945603270	165838	99.79	11500	11870	11500	14800	7980	11390	11731.95	6.31	0	737	11863	11626	11213	10976	10563	11745	11095	141	3410	500	8420	10	1	22515000	2652	6.30	1.54	12	0.74	1871.00	7626.00	11910	20240208	-1.09	7250	20230726	62.48	11910	-1.09	20240208	9690	21.57	20240130	11910	-1.09	20240208	7250	62.48	20230726	2.97	N	035150	500	141 억		1420893	N	N	2	N	00	N
83	20240215	150356	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11770	380	2	3.34	1783052140	152050	91.49	11500	11870	11500	14800	7980	11390	11726.75	6.31	0	3085	11863	11626	11213	10976	10563	11745	11095	141	3410	500	8420	10	1	22515000	2650	6.29	1.54	12	0.68	1871.00	7626.00	11910	20240208	-1.18	7250	20230726	62.34	11910	-1.18	20240208	9690	21.47	20240130	11910	-1.18	20240208	7250	62.34	20230726	2.97	N	035150	500	141 억		1420893	N	N	4	N	00	N
84	20240215	140353	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11770	380	2	3.34	1549969990	132161	79.53	11500	11870	11500	14800	7980	11390	11727.89	6.31	0	9803	11863	11626	11213	10976	10563	11745	11095	141	3410	500	8420	10	1	22515000	2650	6.29	1.54	12	0.59	1871.00	7626.00	11910	20240208	-1.18	7250	20230726	62.34	11910	-1.18	20240208	9690	21.47	20240130	11910	-1.18	20240208	7250	62.34	20230726	2.97	N	035150	500	141 억		1420893	N	N	4	N	00	N
85	20240215	130351	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11660	270	2	2.37	1406715450	119965	72.19	11500	11870	11500	14800	7980	11390	11726.05	6.31	0	13487	11863	11626	11213	10976	10563	11745	11095	141	3410	500	8420	10	1	22515000	2625	6.23	1.53	12	0.53	1871.00	7626.00	11910	20240208	-2.10	7250	20230726	60.83	11910	-2.10	20240208	9690	20.33	20240130	11910	-2.10	20240208	7250	60.83	20230726	2.97	N	035150	500	141 억		1420893	N	N	4	N	00	N
86	20240215	120354	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11790	400	2	3.51	1242774190	105954	63.76	11500	11870	11500	14800	7980	11390	11729.37	6.31	0	18393	11863	11626	11213	10976	10563	11745	11095	141	3410	500	8420	10	1	22515000	2655	6.30	1.55	12	0.47	1871.00	7626.00	11910	20240208	-1.01	7250	20230726	62.62	11910	-1.01	20240208	9690	21.67	20240130	11910	-1.01	20240208	7250	62.62	20230726	2.97	N	035150	500	141 억		1420893	N	N	4	N	00	N
87	20240215	110352	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11740	350	2	3.07	1087609310	92770	55.82	11500	11870	11500	14800	7980	11390	11723.72	6.31	0	17988	11863	11626	11213	10976	10563	11745	11095	141	3410	500	8420	10	1	22515000	2643	6.27	1.54	12	0.41	1871.00	7626.00	11910	20240208	-1.43	7250	20230726	61.93	11910	-1.43	20240208	9690	21.16	20240130	11910	-1.43	20240208	7250	61.93	20230726	2.97	N	035150	500	141 억		1420893	N	N	4	N	00	N
88	20240215	100350	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11680	290	2	2.55	878716190	74946	45.10	11500	11870	11500	14800	7980	11390	11724.66	6.31	0	12318	11863	11626	11213	10976	10563	11745	11095	141	3410	500	8420	10	1	22515000	2630	6.24	1.53	12	0.33	1871.00	7626.00	11910	20240208	-1.93	7250	20230726	61.10	11910	-1.93	20240208	9690	20.54	20240130	11910	-1.93	20240208	7250	61.10	20230726	2.97	N	035150	500	141 억		1420893	N	N	4	N	00	N
89	20240215	090350	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11700	310	2	2.72	115717940	9925	5.97	11500	11750	11500	14800	7980	11390	11659.24	6.31	0	2590	11863	11626	11213	10976	10563	11745	11095	141	3410	500	8420	10	1	22515000	2634	6.25	1.53	12	0.04	1871.00	7626.00	11910	20240208	-1.76	7250	20230726	61.38	11910	-1.76	20240208	9690	20.74	20240130	11910	-1.76	20240208	7250	61.38	20230726	2.97	N	035150	500	141 억		1420893	N	N	4	N	00	N
90	20240214	160349	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11390	340	2	3.08	1854619950	166133	67.48	10800	11450	10800	14360	7740	11050	11163.46	6.15	0	30495	11763	11406	11213	10856	10663	11310	10760	141	3310	500	8170	10	1	22515000	2564	6.09	1.49	12	0.74	1871.00	7626.00	11910	20240208	-4.37	7250	20230726	57.10	11910	-4.37	20240208	9690	17.54	20240130	11910	-4.37	20240208	7250	57.10	20230726	2.85	N	035150	500	141 억		1383669	N	N	9	N	00	N
91	20240214	150350	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11320	270	2	2.44	1702645890	152718	62.03	10800	11450	10800	14360	7740	11050	11148.95	6.15	0	25993	11763	11406	11213	10856	10663	11310	10760	141	3310	500	8170	10	1	22515000	2549	6.05	1.48	12	0.68	1871.00	7626.00	11910	20240208	-4.95	7250	20230726	56.14	11910	-4.95	20240208	9690	16.82	20240130	11910	-4.95	20240208	7250	56.14	20230726	2.85	N	035150	500	141 억		1383669	N	N	9	N	00	N
92	20240214	140348	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11410	360	2	3.26	1549305340	139220	56.55	10800	11450	10800	14360	7740	11050	11128.47	6.15	0	23489	11763	11406	11213	10856	10663	11310	10760	141	3310	500	8170	10	1	22515000	2569	6.10	1.50	12	0.62	1871.00	7626.00	11910	20240208	-4.20	7250	20230726	57.38	11910	-4.20	20240208	9690	17.75	20240130	11910	-4.20	20240208	7250	57.38	20230726	2.85	N	035150	500	141 억		1383669	N	N	9	N	00	N
93	20240214	130350	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11260	210	2	1.90	1346792600	121412	49.31	10800	11350	10800	14360	7740	11050	11092.75	6.15	0	24535	11763	11406	11213	10856	10663	11310	10760	141	3310	500	8170	10	1	22515000	2535	6.02	1.48	12	0.54	1871.00	7626.00	11910	20240208	-5.46	7250	20230726	55.31	11910	-5.46	20240208	9690	16.20	20240130	11910	-5.46	20240208	7250	55.31	20230726	2.85	N	035150	500	141 억		1383669	N	N	9	N	00	N
94	20240214	120346	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11180	130	2	1.18	1256490490	113415	46.07	10800	11350	10800	14360	7740	11050	11078.70	6.15	0	22636	11763	11406	11213	10856	10663	11310	10760	141	3310	500	8170	10	1	22515000	2517	5.98	1.47	12	0.50	1871.00	7626.00	11910	20240208	-6.13	7250	20230726	54.21	11910	-6.13	20240208	9690	15.38	20240130	11910	-6.13	20240208	7250	54.21	20230726	2.85	N	035150	500	141 억		1383669	N	N	9	N	00	N
95	20240214	110351	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11210	160	2	1.45	1016528120	92094	37.41	10800	11240	10800	14360	7740	11050	11037.94	6.15	0	19397	11763	11406	11213	10856	10663	11310	10760	141	3310	500	8170	10	1	22515000	2524	5.99	1.47	12	0.41	1871.00	7626.00	11910	20240208	-5.88	7250	20230726	54.62	11910	-5.88	20240208	9690	15.69	20240130	11910	-5.88	20240208	7250	54.62	20230726	2.85	N	035150	500	141 억		1383669	N	N	9	N	00	N
96	20240214	090344	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11050	0	3	0.00	151177610	13900	5.65	10800	11070	10800	14360	7740	11050	10876.09	6.15	0	6044	11763	11406	11213	10856	10663	11310	10760	141	3310	500	8170	10	1	22515000	2488	5.91	1.45	12	0.06	1871.00	7626.00	11910	20240208	-7.22	7250	20230726	52.41	11910	-7.22	20240208	9690	14.04	20240130	11910	-7.22	20240208	7250	52.41	20230726	2.85	N	035150	500	141 억		1383669	N	N	9	N	00	N
97	20240213	160345	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11050	-580	5	-4.99	2742318400	245229	69.57	11410	11570	11020	15110	8150	11630	11182.83	6.19	0	-10944	12176	11902	11636	11362	11096	12040	11500	141	3480	500	8600	10	1	22515000	2488	5.91	1.45	12	1.09	1871.00	7626.00	11910	20240208	-7.22	7250	20230726	52.41	11910	-7.22	20240208	9690	14.04	20240130	11910	-7.22	20240208	7250	52.41	20230726	3.03	N	035150	500	141 억		1392866	N	N	9	N	00	N
98	20240213	150343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11020	-610	5	-5.25	2602569760	232590	65.98	11410	11570	11020	15110	8150	11630	11189.52	6.19	0	-7382	12176	11902	11636	11362	11096	12040	11500	141	3480	500	8600	10	1	22515000	2481	5.89	1.45	12	1.03	1871.00	7626.00	11910	20240208	-7.47	7250	20230726	52.00	11910	-7.47	20240208	9690	13.73	20240130	11910	-7.47	20240208	7250	52.00	20230726	3.03	N	035150	500	141 억		1392866	N	N	2	N	00	N
99	20240213	140350	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11180	-450	5	-3.87	1766599990	157186	44.59	11410	11570	11090	15110	8150	11630	11238.91	6.19	0	-11348	12176	11902	11636	11362	11096	12040	11500	141	3480	500	8600	10	1	22515000	2517	5.98	1.47	12	0.70	1871.00	7626.00	11910	20240208	-6.13	7250	20230726	54.21	11910	-6.13	20240208	9690	15.38	20240130	11910	-6.13	20240208	7250	54.21	20230726	3.03	N	035150	500	141 억		1392866	N	N	2	N	00	N
100	20240213	130346	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11200	-430	5	-3.70	1536814910	136645	38.76	11410	11570	11090	15110	8150	11630	11246.77	6.19	0	-6997	12176	11902	11636	11362	11096	12040	11500	141	3480	500	8600	10	1	22515000	2522	5.99	1.47	12	0.61	1871.00	7626.00	11910	20240208	-5.96	7250	20230726	54.48	11910	-5.96	20240208	9690	15.58	20240130	11910	-5.96	20240208	7250	54.48	20230726	3.03	N	035150	500	141 억		1392866	N	N	2	N	00	N
101	20240213	120349	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11180	-450	5	-3.87	1363997330	121194	34.38	11410	11570	11090	15110	8150	11630	11254.66	6.19	0	-2620	12176	11902	11636	11362	11096	12040	11500	141	3480	500	8600	10	1	22515000	2517	5.98	1.47	12	0.54	1871.00	7626.00	11910	20240208	-6.13	7250	20230726	54.21	11910	-6.13	20240208	9690	15.38	20240130	11910	-6.13	20240208	7250	54.21	20230726	3.03	N	035150	500	141 억		1392866	N	N	2	N	00	N
102	20240213	110348	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11190	-440	5	-3.78	1099965340	97545	27.67	11410	11570	11090	15110	8150	11630	11276.49	6.19	0	-3706	12176	11902	11636	11362	11096	12040	11500	141	3480	500	8600	10	1	22515000	2519	5.98	1.47	12	0.43	1871.00	7626.00	11910	20240208	-6.05	7250	20230726	54.34	11910	-6.05	20240208	9690	15.48	20240130	11910	-6.05	20240208	7250	54.34	20230726	3.03	N	035150	500	141 억		1392866	N	N	2	N	00	N
103	20240213	100317	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11320	-310	5	-2.67	676930280	59865	16.98	11410	11570	11090	15110	8150	11630	11307.61	6.19	0	-1117	12176	11902	11636	11362	11096	12040	11500	141	3480	500	8600	10	1	22515000	2549	6.05	1.48	12	0.27	1871.00	7626.00	11910	20240208	-4.95	7250	20230726	56.14	11910	-4.95	20240208	9690	16.82	20240130	11910	-4.95	20240208	7250	56.14	20230726	3.03	N	035150	500	141 억		1392866	N	N	2	N	00	N