KissMeData/006380/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	160215	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2225	-67.10	20230302	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
3	20240229	150215	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2225	-67.10	20230302	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
4	20240229	140216	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2225	-67.10	20230302	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
5	20240229	130216	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2225	-67.10	20230302	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
6	20240229	120216	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2225	-67.10	20230302	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
7	20240229	110217	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2225	-67.10	20230302	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
8	20240229	100216	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2225	-67.10	20230302	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
9	20240229	090217	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2225	-67.10	20230302	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
10	20240228	160203	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2295	-68.10	20230228	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
11	20240228	150206	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2295	-68.10	20230228	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
12	20240228	140215	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2295	-68.10	20230228	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
13	20240228	130216	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2295	-68.10	20230228	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
14	20240228	120217	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2295	-68.10	20230228	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
15	20240228	110210	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2295	-68.10	20230228	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
16	20240228	100216	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2295	-68.10	20230228	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
17	20240228	090215	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2295	-68.10	20230228	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
18	20240227	160216	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
19	20240227	150216	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
20	20240227	140217	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
21	20240227	130204	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
22	20240227	120216	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
23	20240227	110216	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
24	20240227	100216	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
25	20240227	090216	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
26	20240226	160215	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
27	20240226	150215	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
28	20240226	140215	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
29	20240226	130214	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
30	20240226	120214	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
31	20240226	110214	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
32	20240226	100213	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
33	20240226	090210	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
34	20240223	160213	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
35	20240223	150214	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
36	20240223	140212	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
37	20240223	130212	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
38	20240223	120212	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
39	20240223	110212	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
40	20240223	100211	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
41	20240223	090212	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
42	20240222	160206	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
43	20240222	150211	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
44	20240222	140212	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
45	20240222	130211	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
46	20240222	120211	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
47	20240222	110211	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
48	20240222	100210	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
49	20240222	090210	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
50	20240221	160209	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
51	20240221	150208	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
52	20240221	140210	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
53	20240221	130210	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
54	20240221	120210	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
55	20240221	110211	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
56	20240221	100209	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
57	20240221	090209	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
58	20240220	160206	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
59	20240220	150208	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
60	20240220	140208	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
61	20240220	130208	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
62	20240220	120208	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
63	20240220	110206	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
64	20240220	100204	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
65	20240220	090209	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
66	20240219	160208	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
67	20240219	150209	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
68	20240219	140209	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
69	20240219	130210	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
70	20240219	120208	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
71	20240219	110208	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
72	20240219	100207	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
73	20240219	090208	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
74	20240216	160205	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
75	20240216	150208	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
76	20240216	140209	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
77	20240216	130206	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
78	20240216	120208	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
79	20240216	110208	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
80	20240216	100208	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
81	20240216	090207	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
82	20240215	160206	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
83	20240215	150206	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
84	20240215	140206	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
85	20240215	130206	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
86	20240215	120207	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
87	20240215	110205	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
88	20240215	100206	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
89	20240215	090204	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
90	20240214	160205	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
91	20240214	150205	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
92	20240214	140205	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
93	20240214	130209	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
94	20240214	120205	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
95	20240214	110206	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
96	20240214	090203	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
97	20240213	160204	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
98	20240213	150159	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
99	20240213	140205	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
100	20240213	130204	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
101	20240213	120204	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
102	20240213	110204	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N
103	20240213	100155	58	100.00	KOSPI		화학	N	N	N	N		N	732	0	3	0.00	0	0	0.00	0	0	0	951	513	732	0.00	2.15	0	0	732	732	732	732	732	732	732	200	219	500	0	1	1	40000000	293	-0.16	1.10	12	0.00	-4655.00	665.00	2335	20230227	-68.65	610	20230413	20.00	865	-15.38	20240103	714	2.52	20240126	2335	-68.65	20230227	610	20.00	20230413	0.00	N	006380	500	200 억		858536	N	N	0	N	00	N