KissMeData/001550/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	160121	57	100.00	KOSPI		화학	N	N	N	N		N	13030	-50	5	-0.38	60411260	4633	106.53	12990	13110	12990	17000	9160	13080	13039.34	0.84	0	-876	13193	13136	13073	13016	12953	13140	13020	260	3920	5000	9670	10	1	5192239	677	7.83	1.10	12	0.09	1664.00	11841.00	18260	20230717	-28.64	11810	20231024	10.33	15000	-13.13	20240125	12920	0.85	20240131	18260	-28.64	20230717	11810	10.33	20231024	2.62	N	001550	5000	259 억		43667	N	N	9	N	00	N
3	20240229	150121	57	100.00	KOSPI		화학	N	N	N	N		N	13040	-40	5	-0.31	47895790	3673	84.46	12990	13110	12990	17000	9160	13080	13039.96	0.84	0	-249	13193	13136	13073	13016	12953	13140	13020	260	3920	5000	9670	10	1	5192239	677	7.84	1.10	12	0.07	1664.00	11841.00	18260	20230717	-28.59	11810	20231024	10.41	15000	-13.07	20240125	12920	0.93	20240131	18260	-28.59	20230717	11810	10.41	20231024	2.62	N	001550	5000	259 억		43667	N	N	21	N	00	N
4	20240229	140122	57	100.00	KOSPI		화학	N	N	N	N		N	13030	-50	5	-0.38	46604800	3574	82.18	12990	13110	12990	17000	9160	13080	13039.96	0.84	0	-230	13193	13136	13073	13016	12953	13140	13020	260	3920	5000	9670	10	1	5192239	677	7.83	1.10	12	0.07	1664.00	11841.00	18260	20230717	-28.64	11810	20231024	10.33	15000	-13.13	20240125	12920	0.85	20240131	18260	-28.64	20230717	11810	10.33	20231024	2.62	N	001550	5000	259 억		43667	N	N	21	N	00	N
5	20240229	130121	57	100.00	KOSPI		화학	N	N	N	N		N	13080	0	3	0.00	43030390	3301	75.90	12990	13110	12990	17000	9160	13080	13035.56	0.84	0	-176	13193	13136	13073	13016	12953	13140	13020	260	3920	5000	9670	10	1	5192239	679	7.86	1.10	12	0.06	1664.00	11841.00	18260	20230717	-28.37	11810	20231024	10.75	15000	-12.80	20240125	12920	1.24	20240131	18260	-28.37	20230717	11810	10.75	20231024	2.62	N	001550	5000	259 억		43667	N	N	21	N	00	N
6	20240229	120122	57	100.00	KOSPI		화학	N	N	N	N		N	13050	-30	5	-0.23	19759560	1517	34.88	12990	13110	12990	17000	9160	13080	13025.42	0.84	0	-88	13193	13136	13073	13016	12953	13140	13020	260	3920	5000	9670	10	1	5192239	678	7.84	1.10	12	0.03	1664.00	11841.00	18260	20230717	-28.53	11810	20231024	10.50	15000	-13.00	20240125	12920	1.01	20240131	18260	-28.53	20230717	11810	10.50	20231024	2.62	N	001550	5000	259 억		43667	N	N	21	N	00	N
7	20240229	110121	57	100.00	KOSPI		화학	N	N	N	N		N	13110	30	2	0.23	18426150	1415	32.54	12990	13110	12990	17000	9160	13080	13022.01	0.84	0	-86	13193	13136	13073	13016	12953	13140	13020	260	3920	5000	9670	10	1	5192239	681	7.88	1.11	12	0.03	1664.00	11841.00	18260	20230717	-28.20	11810	20231024	11.01	15000	-12.60	20240125	12920	1.47	20240131	18260	-28.20	20230717	11810	11.01	20231024	2.62	N	001550	5000	259 억		43667	N	N	21	N	00	N
8	20240229	100122	57	100.00	KOSPI		화학	N	N	N	N		N	13020	-60	5	-0.46	11958400	920	21.15	12990	13070	12990	17000	9160	13080	12998.26	0.84	0	-35	13193	13136	13073	13016	12953	13140	13020	260	3920	5000	9670	10	1	5192239	676	7.82	1.10	12	0.02	1664.00	11841.00	18260	20230717	-28.70	11810	20231024	10.25	15000	-13.20	20240125	12920	0.77	20240131	18260	-28.70	20230717	11810	10.25	20231024	2.62	N	001550	5000	259 억		43667	N	N	21	N	00	N
9	20240229	090121	57	100.00	KOSPI		화학	N	N	N	N		N	12990	-90	5	-0.69	6768190	521	11.98	12990	13010	12990	17000	9160	13080	12990.77	0.84	0	-37	13193	13136	13073	13016	12953	13140	13020	260	3920	5000	9670	10	1	5192239	674	7.81	1.10	12	0.01	1664.00	11841.00	18260	20230717	-28.86	11810	20231024	9.99	15000	-13.40	20240125	12920	0.54	20240131	18260	-28.86	20230717	11810	9.99	20231024	2.62	N	001550	5000	259 억		43667	N	N	21	N	00	N
10	20240228	160118	57	100.00	KOSPI		화학	N	N	N	N		N	13080	80	2	0.62	56867000	4349	19.22	13080	13130	13010	16900	9100	13000	13075.87	0.85	0	-223	13246	13122	13046	12922	12846	13085	12885	260	3900	5000	9620	10	1	5192239	679	7.86	1.10	12	0.08	1664.00	11841.00	18260	20230717	-28.37	11810	20231024	10.75	15000	-12.80	20240125	12920	1.24	20240131	18260	-28.37	20230717	11810	10.75	20231024	2.60	N	001550	5000	259 억		43887	N	N	21	N	00	N
11	20240228	150120	57	100.00	KOSPI		화학	N	N	N	N		N	13110	110	2	0.85	42297510	3236	14.30	13080	13130	13010	16900	9100	13000	13070.92	0.85	0	-235	13246	13122	13046	12922	12846	13085	12885	260	3900	5000	9620	10	1	5192239	681	7.88	1.11	12	0.06	1664.00	11841.00	18260	20230717	-28.20	11810	20231024	11.01	15000	-12.60	20240125	12920	1.47	20240131	18260	-28.20	20230717	11810	11.01	20231024	2.60	N	001550	5000	259 억		43887	N	N	3	N	00	N
12	20240228	140122	57	100.00	KOSPI		화학	N	N	N	N		N	13110	110	2	0.85	33326130	2552	11.28	13080	13120	13010	16900	9100	13000	13058.83	0.85	0	-316	13246	13122	13046	12922	12846	13085	12885	260	3900	5000	9620	10	1	5192239	681	7.88	1.11	12	0.05	1664.00	11841.00	18260	20230717	-28.20	11810	20231024	11.01	15000	-12.60	20240125	12920	1.47	20240131	18260	-28.20	20230717	11810	11.01	20231024	2.60	N	001550	5000	259 억		43887	N	N	3	N	00	N
13	20240228	130121	57	100.00	KOSPI		화학	N	N	N	N		N	13120	120	2	0.92	32067670	2456	10.85	13080	13120	13010	16900	9100	13000	13056.87	0.85	0	-287	13246	13122	13046	12922	12846	13085	12885	260	3900	5000	9620	10	1	5192239	681	7.88	1.11	12	0.05	1664.00	11841.00	18260	20230717	-28.15	11810	20231024	11.09	15000	-12.53	20240125	12920	1.55	20240131	18260	-28.15	20230717	11810	11.09	20231024	2.60	N	001550	5000	259 억		43887	N	N	3	N	00	N
14	20240228	120122	57	100.00	KOSPI		화학	N	N	N	N		N	13100	100	2	0.77	24398690	1870	8.26	13080	13100	13010	16900	9100	13000	13047.43	0.85	0	-182	13246	13122	13046	12922	12846	13085	12885	260	3900	5000	9620	10	1	5192239	680	7.87	1.11	12	0.04	1664.00	11841.00	18260	20230717	-28.26	11810	20231024	10.92	15000	-12.67	20240125	12920	1.39	20240131	18260	-28.26	20230717	11810	10.92	20231024	2.60	N	001550	5000	259 억		43887	N	N	3	N	00	N
15	20240228	110121	57	100.00	KOSPI		화학	N	N	N	N		N	13020	20	2	0.15	17369780	1332	5.89	13080	13080	13010	16900	9100	13000	13040.38	0.85	0	-108	13246	13122	13046	12922	12846	13085	12885	260	3900	5000	9620	10	1	5192239	676	7.82	1.10	12	0.03	1664.00	11841.00	18260	20230717	-28.70	11810	20231024	10.25	15000	-13.20	20240125	12920	0.77	20240131	18260	-28.70	20230717	11810	10.25	20231024	2.60	N	001550	5000	259 억		43887	N	N	3	N	00	N
16	20240228	100121	57	100.00	KOSPI		화학	N	N	N	N		N	13060	60	2	0.46	10202200	782	3.46	13080	13080	13010	16900	9100	13000	13046.29	0.85	0	-98	13246	13122	13046	12922	12846	13085	12885	260	3900	5000	9620	10	1	5192239	678	7.85	1.10	12	0.02	1664.00	11841.00	18260	20230717	-28.48	11810	20231024	10.58	15000	-12.93	20240125	12920	1.08	20240131	18260	-28.48	20230717	11810	10.58	20231024	2.60	N	001550	5000	259 억		43887	N	N	3	N	00	N
17	20240228	090121	57	100.00	KOSPI		화학	N	N	N	N		N	13080	80	2	0.62	13080	1	0.00	13080	13080	13080	16900	9100	13000	13080.00	0.85	0	0	13246	13122	13046	12922	12846	13085	12885	260	3900	5000	9620	10	1	5192239	679	7.86	1.10	12	0.00	1664.00	11841.00	18260	20230717	-28.37	11810	20231024	10.75	15000	-12.80	20240125	12920	1.24	20240131	18260	-28.37	20230717	11810	10.75	20231024	2.60	N	001550	5000	259 억		43887	N	N	3	N	00	N
18	20240227	160122	57	100.00	KOSPI		화학	N	N	N	N		N	13000	-180	5	-1.37	294598820	22629	139.93	13090	13170	12970	17130	9230	13180	13018.74	0.85	0	-1024	13400	13290	13230	13120	13060	13260	13090	260	3950	5000	9750	10	1	5192239	675	7.81	1.10	12	0.44	1664.00	11841.00	18260	20230717	-28.81	11810	20231024	10.08	15000	-13.33	20240125	12920	0.62	20240131	18260	-28.81	20230717	11810	10.08	20231024	2.64	N	001550	5000	259 억		44146	N	N	3	N	00	N
19	20240227	150121	57	100.00	KOSPI		화학	N	N	N	N		N	12970	-210	5	-1.59	289036680	22201	137.28	13090	13170	12970	17130	9230	13180	13019.08	0.85	0	-1012	13400	13290	13230	13120	13060	13260	13090	260	3950	5000	9750	10	1	5192239	673	7.79	1.10	12	0.43	1664.00	11841.00	18260	20230717	-28.97	11810	20231024	9.82	15000	-13.53	20240125	12920	0.39	20240131	18260	-28.97	20230717	11810	9.82	20231024	2.64	N	001550	5000	259 억		44146	N	N	2	N	00	N
20	20240227	140122	57	100.00	KOSPI		화학	N	N	N	N		N	13030	-150	5	-1.14	228035140	17503	108.23	13090	13170	12980	17130	9230	13180	13028.35	0.85	0	-864	13400	13290	13230	13120	13060	13260	13090	260	3950	5000	9750	10	1	5192239	677	7.83	1.10	12	0.34	1664.00	11841.00	18260	20230717	-28.64	11810	20231024	10.33	15000	-13.13	20240125	12920	0.85	20240131	18260	-28.64	20230717	11810	10.33	20231024	2.64	N	001550	5000	259 억		44146	N	N	2	N	00	N
21	20240227	130119	57	100.00	KOSPI		화학	N	N	N	N		N	13020	-160	5	-1.21	220056080	16890	104.44	13090	13170	12980	17130	9230	13180	13028.78	0.85	0	-823	13400	13290	13230	13120	13060	13260	13090	260	3950	5000	9750	10	1	5192239	676	7.82	1.10	12	0.33	1664.00	11841.00	18260	20230717	-28.70	11810	20231024	10.25	15000	-13.20	20240125	12920	0.77	20240131	18260	-28.70	20230717	11810	10.25	20231024	2.64	N	001550	5000	259 억		44146	N	N	2	N	00	N
22	20240227	120122	57	100.00	KOSPI		화학	N	N	N	N		N	13000	-180	5	-1.37	211794020	16254	100.51	13090	13170	12980	17130	9230	13180	13030.27	0.85	0	-809	13400	13290	13230	13120	13060	13260	13090	260	3950	5000	9750	10	1	5192239	675	7.81	1.10	12	0.31	1664.00	11841.00	18260	20230717	-28.81	11810	20231024	10.08	15000	-13.33	20240125	12920	0.62	20240131	18260	-28.81	20230717	11810	10.08	20231024	2.64	N	001550	5000	259 억		44146	N	N	2	N	00	N
23	20240227	110122	57	100.00	KOSPI		화학	N	N	N	N		N	13020	-160	5	-1.21	192805280	14793	91.47	13090	13170	12980	17130	9230	13180	13033.55	0.85	0	-152	13400	13290	13230	13120	13060	13260	13090	260	3950	5000	9750	10	1	5192239	676	7.82	1.10	12	0.28	1664.00	11841.00	18260	20230717	-28.70	11810	20231024	10.25	15000	-13.20	20240125	12920	0.77	20240131	18260	-28.70	20230717	11810	10.25	20231024	2.64	N	001550	5000	259 억		44146	N	N	2	N	00	N
24	20240227	100121	57	100.00	KOSPI		화학	N	N	N	N		N	12980	-200	5	-1.52	139201170	10667	65.96	13090	13170	12980	17130	9230	13180	13049.70	0.85	0	-807	13400	13290	13230	13120	13060	13260	13090	260	3950	5000	9750	10	1	5192239	674	7.80	1.10	12	0.21	1664.00	11841.00	18260	20230717	-28.92	11810	20231024	9.91	15000	-13.47	20240125	12920	0.46	20240131	18260	-28.92	20230717	11810	9.91	20231024	2.64	N	001550	5000	259 억		44146	N	N	2	N	00	N
25	20240227	090122	57	100.00	KOSPI		화학	N	N	N	N		N	13090	-90	5	-0.68	11191950	855	5.29	13090	13090	13090	17130	9230	13180	13090.00	0.85	0	-121	13400	13290	13230	13120	13060	13260	13090	260	3950	5000	9750	10	1	5192239	680	7.87	1.11	12	0.02	1664.00	11841.00	18260	20230717	-28.31	11810	20231024	10.84	15000	-12.73	20240125	12920	1.32	20240131	18260	-28.31	20230717	11810	10.84	20231024	2.64	N	001550	5000	259 억		44146	N	N	2	N	00	N
26	20240226	160121	57	100.00	KOSPI		화학	N	N	N	N		N	13180	-200	5	-1.49	213272550	16122	168.57	13280	13340	13170	17390	9370	13380	13228.67	0.84	0	593	13546	13462	13406	13322	13266	13505	13365	260	4010	5000	9900	10	1	5192239	684	7.92	1.11	12	0.31	1664.00	11841.00	18260	20230717	-27.82	11810	20231024	11.60	15000	-12.13	20240125	12920	2.01	20240131	18260	-27.82	20230717	11810	11.60	20231024	2.64	N	001550	5000	259 억		43553	N	N	2	N	00	N
27	20240226	150121	57	100.00	KOSPI		화학	N	N	N	N		N	13190	-190	5	-1.42	186157870	14065	147.06	13280	13340	13170	17390	9370	13380	13235.54	0.84	0	491	13546	13462	13406	13322	13266	13505	13365	260	4010	5000	9900	10	1	5192239	685	7.93	1.11	12	0.27	1664.00	11841.00	18260	20230717	-27.77	11810	20231024	11.69	15000	-12.07	20240125	12920	2.09	20240131	18260	-27.77	20230717	11810	11.69	20231024	2.64	N	001550	5000	259 억		43553	N	N	1	N	00	N
28	20240226	140121	57	100.00	KOSPI		화학	N	N	N	N		N	13250	-130	5	-0.97	122805610	9266	96.88	13280	13340	13200	17390	9370	13380	13253.36	0.84	0	807	13546	13462	13406	13322	13266	13505	13365	260	4010	5000	9900	10	1	5192239	688	7.96	1.12	12	0.18	1664.00	11841.00	18260	20230717	-27.44	11810	20231024	12.19	15000	-11.67	20240125	12920	2.55	20240131	18260	-27.44	20230717	11810	12.19	20231024	2.64	N	001550	5000	259 억		43553	N	N	1	N	00	N
29	20240226	130121	57	100.00	KOSPI		화학	N	N	N	N		N	13290	-90	5	-0.67	106431710	8031	83.97	13280	13340	13200	17390	9370	13380	13252.61	0.84	0	808	13546	13462	13406	13322	13266	13505	13365	260	4010	5000	9900	10	1	5192239	690	7.99	1.12	12	0.15	1664.00	11841.00	18260	20230717	-27.22	11810	20231024	12.53	15000	-11.40	20240125	12920	2.86	20240131	18260	-27.22	20230717	11810	12.53	20231024	2.64	N	001550	5000	259 억		43553	N	N	1	N	00	N
30	20240226	120122	57	100.00	KOSPI		화학	N	N	N	N		N	13280	-100	5	-0.75	100748070	7603	79.50	13280	13340	13200	17390	9370	13380	13251.09	0.84	0	826	13546	13462	13406	13322	13266	13505	13365	260	4010	5000	9900	10	1	5192239	690	7.98	1.12	12	0.15	1664.00	11841.00	18260	20230717	-27.27	11810	20231024	12.45	15000	-11.47	20240125	12920	2.79	20240131	18260	-27.27	20230717	11810	12.45	20231024	2.64	N	001550	5000	259 억		43553	N	N	1	N	00	N
31	20240226	110122	57	100.00	KOSPI		화학	N	N	N	N		N	13260	-120	5	-0.90	96754980	7302	76.35	13280	13340	13200	17390	9370	13380	13250.48	0.84	0	776	13546	13462	13406	13322	13266	13505	13365	260	4010	5000	9900	10	1	5192239	688	7.97	1.12	12	0.14	1664.00	11841.00	18260	20230717	-27.38	11810	20231024	12.28	15000	-11.60	20240125	12920	2.63	20240131	18260	-27.38	20230717	11810	12.28	20231024	2.64	N	001550	5000	259 억		43553	N	N	1	N	00	N
32	20240226	100121	57	100.00	KOSPI		화학	N	N	N	N		N	13210	-170	5	-1.27	82102820	6196	64.78	13280	13340	13200	17390	9370	13380	13250.94	0.84	0	567	13546	13462	13406	13322	13266	13505	13365	260	4010	5000	9900	10	1	5192239	686	7.94	1.12	12	0.12	1664.00	11841.00	18260	20230717	-27.66	11810	20231024	11.85	15000	-11.93	20240125	12920	2.24	20240131	18260	-27.66	20230717	11810	11.85	20231024	2.64	N	001550	5000	259 억		43553	N	N	1	N	00	N
33	20240226	090119	57	100.00	KOSPI		화학	N	N	N	N		N	13340	-40	5	-0.30	4090420	308	3.22	13280	13340	13280	17390	9370	13380	13280.58	0.84	0	-39	13546	13462	13406	13322	13266	13505	13365	260	4010	5000	9900	10	1	5192239	693	8.02	1.13	12	0.01	1664.00	11841.00	18260	20230717	-26.94	11810	20231024	12.96	15000	-11.07	20240125	12920	3.25	20240131	18260	-26.94	20230717	11810	12.96	20231024	2.64	N	001550	5000	259 억		43553	N	N	1	N	00	N
34	20240223	160121	57	100.00	KOSPI		화학	N	N	N	N		N	13380	-30	5	-0.22	128017780	9542	148.51	13360	13490	13350	17430	9390	13410	13416.26	0.87	0	-1413	13703	13556	13453	13306	13203	13505	13255	260	4020	5000	9920	10	1	5192239	695	8.04	1.13	12	0.18	1664.00	11841.00	18260	20230717	-26.73	11810	20231024	13.29	15000	-10.80	20240125	12920	3.56	20240131	18260	-26.73	20230717	11810	13.29	20231024	2.65	N	001550	5000	259 억		44969	N	N	1	N	00	N
35	20240223	150121	57	100.00	KOSPI		화학	N	N	N	N		N	13400	-10	5	-0.07	99635700	7427	115.60	13360	13450	13350	17430	9390	13410	13415.34	0.87	0	-1325	13703	13556	13453	13306	13203	13505	13255	260	4020	5000	9920	10	1	5192239	696	8.05	1.13	12	0.14	1664.00	11841.00	18260	20230717	-26.62	11810	20231024	13.46	15000	-10.67	20240125	12920	3.72	20240131	18260	-26.62	20230717	11810	13.46	20231024	2.65	N	001550	5000	259 억		44969	N	N	3	N	00	N
36	20240223	140120	57	100.00	KOSPI		화학	N	N	N	N		N	13400	-10	5	-0.07	98858340	7369	114.69	13360	13450	13350	17430	9390	13410	13415.43	0.87	0	-1286	13703	13556	13453	13306	13203	13505	13255	260	4020	5000	9920	10	1	5192239	696	8.05	1.13	12	0.14	1664.00	11841.00	18260	20230717	-26.62	11810	20231024	13.46	15000	-10.67	20240125	12920	3.72	20240131	18260	-26.62	20230717	11810	13.46	20231024	2.65	N	001550	5000	259 억		44969	N	N	3	N	00	N
37	20240223	130120	57	100.00	KOSPI		화학	N	N	N	N		N	13410	0	3	0.00	67718840	5045	78.52	13360	13450	13350	17430	9390	13410	13422.96	0.87	0	-935	13703	13556	13453	13306	13203	13505	13255	260	4020	5000	9920	10	1	5192239	696	8.06	1.13	12	0.10	1664.00	11841.00	18260	20230717	-26.56	11810	20231024	13.55	15000	-10.60	20240125	12920	3.79	20240131	18260	-26.56	20230717	11810	13.55	20231024	2.65	N	001550	5000	259 억		44969	N	N	3	N	00	N
38	20240223	120120	57	100.00	KOSPI		화학	N	N	N	N		N	13420	10	2	0.07	50264920	3745	58.29	13360	13450	13350	17430	9390	13410	13421.87	0.87	0	-750	13703	13556	13453	13306	13203	13505	13255	260	4020	5000	9920	10	1	5192239	697	8.06	1.13	12	0.07	1664.00	11841.00	18260	20230717	-26.51	11810	20231024	13.63	15000	-10.53	20240125	12920	3.87	20240131	18260	-26.51	20230717	11810	13.63	20231024	2.65	N	001550	5000	259 억		44969	N	N	3	N	00	N
39	20240223	110121	57	100.00	KOSPI		화학	N	N	N	N		N	13450	40	2	0.30	31221420	2326	36.20	13360	13450	13350	17430	9390	13410	13422.79	0.87	0	-430	13703	13556	13453	13306	13203	13505	13255	260	4020	5000	9920	10	1	5192239	698	8.08	1.14	12	0.04	1664.00	11841.00	18260	20230717	-26.34	11810	20231024	13.89	15000	-10.33	20240125	12920	4.10	20240131	18260	-26.34	20230717	11810	13.89	20231024	2.65	N	001550	5000	259 억		44969	N	N	3	N	00	N
40	20240223	100120	57	100.00	KOSPI		화학	N	N	N	N		N	13440	30	2	0.22	15324900	1143	17.79	13360	13450	13350	17430	9390	13410	13407.61	0.87	0	-308	13703	13556	13453	13306	13203	13505	13255	260	4020	5000	9920	10	1	5192239	698	8.08	1.14	12	0.02	1664.00	11841.00	18260	20230717	-26.40	11810	20231024	13.80	15000	-10.40	20240125	12920	4.02	20240131	18260	-26.40	20230717	11810	13.80	20231024	2.65	N	001550	5000	259 억		44969	N	N	3	N	00	N
41	20240223	090121	57	100.00	KOSPI		화학	N	N	N	N		N	13360	-50	5	-0.37	895120	67	1.04	13360	13360	13360	17430	9390	13410	13360.00	0.87	0	-12	13703	13556	13453	13306	13203	13505	13255	260	4020	5000	9920	10	1	5192239	694	8.03	1.13	12	0.00	1664.00	11841.00	18260	20230717	-26.83	11810	20231024	13.12	15000	-10.93	20240125	12920	3.41	20240131	18260	-26.83	20230717	11810	13.12	20231024	2.65	N	001550	5000	259 억		44969	N	N	3	N	00	N
42	20240222	160116	57	100.00	KOSPI		화학	N	N	N	N		N	13410	-80	5	-0.59	86166570	6410	63.26	13500	13600	13350	17530	9450	13490	13442.52	0.89	0	-1418	13670	13580	13520	13430	13370	13550	13400	260	4040	5000	9980	10	1	5192239	696	8.06	1.13	12	0.12	1664.00	11841.00	18260	20230717	-26.56	11810	20231024	13.55	15000	-10.60	20240125	12920	3.79	20240131	18260	-26.56	20230717	11810	13.55	20231024	2.63	N	001550	5000	259 억		46379	N	N	3	N	00	N
43	20240222	150119	57	100.00	KOSPI		화학	N	N	N	N		N	13430	-60	5	-0.44	82129530	6109	60.29	13500	13600	13350	17530	9450	13490	13444.02	0.89	0	-1409	13670	13580	13520	13430	13370	13550	13400	260	4040	5000	9980	10	1	5192239	697	8.07	1.13	12	0.12	1664.00	11841.00	18260	20230717	-26.45	11810	20231024	13.72	15000	-10.47	20240125	12920	3.95	20240131	18260	-26.45	20230717	11810	13.72	20231024	2.63	N	001550	5000	259 억		46379	N	N	0	N	00	N
44	20240222	140120	57	100.00	KOSPI		화학	N	N	N	N		N	13450	-40	5	-0.30	58847990	4375	43.18	13500	13600	13350	17530	9450	13490	13450.97	0.89	0	-788	13670	13580	13520	13430	13370	13550	13400	260	4040	5000	9980	10	1	5192239	698	8.08	1.14	12	0.08	1664.00	11841.00	18260	20230717	-26.34	11810	20231024	13.89	15000	-10.33	20240125	12920	4.10	20240131	18260	-26.34	20230717	11810	13.89	20231024	2.63	N	001550	5000	259 억		46379	N	N	0	N	00	N
45	20240222	130120	57	100.00	KOSPI		화학	N	N	N	N		N	13490	0	3	0.00	55118460	4098	40.45	13500	13600	13350	17530	9450	13490	13450.09	0.89	0	-783	13670	13580	13520	13430	13370	13550	13400	260	4040	5000	9980	10	1	5192239	700	8.11	1.14	12	0.08	1664.00	11841.00	18260	20230717	-26.12	11810	20231024	14.23	15000	-10.07	20240125	12920	4.41	20240131	18260	-26.12	20230717	11810	14.23	20231024	2.63	N	001550	5000	259 억		46379	N	N	0	N	00	N
46	20240222	120121	57	100.00	KOSPI		화학	N	N	N	N		N	13440	-50	5	-0.37	46607130	3466	34.21	13500	13600	13350	17530	9450	13490	13446.95	0.89	0	-422	13670	13580	13520	13430	13370	13550	13400	260	4040	5000	9980	10	1	5192239	698	8.08	1.14	12	0.07	1664.00	11841.00	18260	20230717	-26.40	11810	20231024	13.80	15000	-10.40	20240125	12920	4.02	20240131	18260	-26.40	20230717	11810	13.80	20231024	2.63	N	001550	5000	259 억		46379	N	N	0	N	00	N
47	20240222	110120	57	100.00	KOSPI		화학	N	N	N	N		N	13440	-50	5	-0.37	35512950	2641	26.07	13500	13600	13350	17530	9450	13490	13446.78	0.89	0	-110	13670	13580	13520	13430	13370	13550	13400	260	4040	5000	9980	10	1	5192239	698	8.08	1.14	12	0.05	1664.00	11841.00	18260	20230717	-26.40	11810	20231024	13.80	15000	-10.40	20240125	12920	4.02	20240131	18260	-26.40	20230717	11810	13.80	20231024	2.63	N	001550	5000	259 억		46379	N	N	0	N	00	N
48	20240222	100121	57	100.00	KOSPI		화학	N	N	N	N		N	13440	-50	5	-0.37	21576280	1604	15.83	13500	13600	13350	17530	9450	13490	13451.55	0.89	0	12	13670	13580	13520	13430	13370	13550	13400	260	4040	5000	9980	10	1	5192239	698	8.08	1.14	12	0.03	1664.00	11841.00	18260	20230717	-26.40	11810	20231024	13.80	15000	-10.40	20240125	12920	4.02	20240131	18260	-26.40	20230717	11810	13.80	20231024	2.63	N	001550	5000	259 억		46379	N	N	0	N	00	N
49	20240222	090120	57	100.00	KOSPI		화학	N	N	N	N		N	13500	10	2	0.07	297000	22	0.22	13500	13500	13500	17530	9450	13490	13500.00	0.89	0	-19	13670	13580	13520	13430	13370	13550	13400	260	4040	5000	9980	10	1	5192239	701	8.11	1.14	12	0.00	1664.00	11841.00	18260	20230717	-26.07	11810	20231024	14.31	15000	-10.00	20240125	12920	4.49	20240131	18260	-26.07	20230717	11810	14.31	20231024	2.63	N	001550	5000	259 억		46379	N	N	0	N	00	N
50	20240221	160120	57	100.00	KOSPI		화학	N	N	N	N		N	13490	-30	5	-0.22	136248640	10088	174.47	13520	13610	13460	17570	9470	13520	13506.01	0.90	0	-10	13693	13606	13553	13466	13413	13650	13510	260	4050	5000	10000	10	1	5192239	700	8.11	1.14	12	0.19	1664.00	11841.00	18260	20230717	-26.12	11810	20231024	14.23	15000	-10.07	20240125	12920	4.41	20240131	18260	-26.12	20230717	11810	14.23	20231024	2.69	N	001550	5000	259 억		46583	N	N	3	N	00	N
51	20240221	150119	57	100.00	KOSPI		화학	N	N	N	N		N	13480	-40	5	-0.30	124827220	9241	159.82	13520	13610	13460	17570	9470	13520	13507.98	0.90	0	1	13693	13606	13553	13466	13413	13650	13510	260	4050	5000	10000	10	1	5192239	700	8.10	1.14	12	0.18	1664.00	11841.00	18260	20230717	-26.18	11810	20231024	14.14	15000	-10.13	20240125	12920	4.33	20240131	18260	-26.18	20230717	11810	14.14	20231024	2.69	N	001550	5000	259 억		46583	N	N	3	N	00	N
52	20240221	140120	57	100.00	KOSPI		화학	N	N	N	N		N	13550	30	2	0.22	105434680	7804	134.97	13520	13610	13460	17570	9470	13520	13510.34	0.90	0	524	13693	13606	13553	13466	13413	13650	13510	260	4050	5000	10000	10	1	5192239	704	8.14	1.14	12	0.15	1664.00	11841.00	18260	20230717	-25.79	11810	20231024	14.73	15000	-9.67	20240125	12920	4.88	20240131	18260	-25.79	20230717	11810	14.73	20231024	2.69	N	001550	5000	259 억		46583	N	N	3	N	00	N
53	20240221	130120	57	100.00	KOSPI		화학	N	N	N	N		N	13490	-30	5	-0.22	102367920	7577	131.04	13520	13610	13460	17570	9470	13520	13510.35	0.90	0	534	13693	13606	13553	13466	13413	13650	13510	260	4050	5000	10000	10	1	5192239	700	8.11	1.14	12	0.15	1664.00	11841.00	18260	20230717	-26.12	11810	20231024	14.23	15000	-10.07	20240125	12920	4.41	20240131	18260	-26.12	20230717	11810	14.23	20231024	2.69	N	001550	5000	259 억		46583	N	N	3	N	00	N
54	20240221	120120	57	100.00	KOSPI		화학	N	N	N	N		N	13500	-20	5	-0.15	97401590	7209	124.68	13520	13610	13460	17570	9470	13520	13511.11	0.90	0	473	13693	13606	13553	13466	13413	13650	13510	260	4050	5000	10000	10	1	5192239	701	8.11	1.14	12	0.14	1664.00	11841.00	18260	20230717	-26.07	11810	20231024	14.31	15000	-10.00	20240125	12920	4.49	20240131	18260	-26.07	20230717	11810	14.31	20231024	2.69	N	001550	5000	259 억		46583	N	N	3	N	00	N
55	20240221	110120	57	100.00	KOSPI		화학	N	N	N	N		N	13480	-40	5	-0.30	82150340	6082	105.19	13520	13610	13460	17570	9470	13520	13507.13	0.90	0	758	13693	13606	13553	13466	13413	13650	13510	260	4050	5000	10000	10	1	5192239	700	8.10	1.14	12	0.12	1664.00	11841.00	18260	20230717	-26.18	11810	20231024	14.14	15000	-10.13	20240125	12920	4.33	20240131	18260	-26.18	20230717	11810	14.14	20231024	2.69	N	001550	5000	259 억		46583	N	N	3	N	00	N
56	20240221	100119	57	100.00	KOSPI		화학	N	N	N	N		N	13550	30	2	0.22	64618440	4782	82.70	13520	13610	13460	17570	9470	13520	13512.85	0.90	0	400	13693	13606	13553	13466	13413	13650	13510	260	4050	5000	10000	10	1	5192239	704	8.14	1.14	12	0.09	1664.00	11841.00	18260	20230717	-25.79	11810	20231024	14.73	15000	-9.67	20240125	12920	4.88	20240131	18260	-25.79	20230717	11810	14.73	20231024	2.69	N	001550	5000	259 억		46583	N	N	3	N	00	N
57	20240221	090120	57	100.00	KOSPI		화학	N	N	N	N		N	13520	0	3	0.00	1771120	131	2.27	13520	13520	13520	17570	9470	13520	13520.00	0.90	0	84	13693	13606	13553	13466	13413	13650	13510	260	4050	5000	10000	10	1	5192239	702	8.12	1.14	12	0.00	1664.00	11841.00	18260	20230717	-25.96	11810	20231024	14.48	15000	-9.87	20240125	12920	4.64	20240131	18260	-25.96	20230717	11810	14.48	20231024	2.69	N	001550	5000	259 억		46583	N	N	3	N	00	N
58	20240220	160119	57	100.00	KOSPI		화학	N	N	N	N		N	13520	0	3	0.00	78200120	5776	47.34	13500	13640	13500	17570	9470	13520	13538.80	0.90	0	-144	13740	13630	13570	13460	13400	13600	13430	260	4050	5000	10000	10	1	5192239	702	8.12	1.14	12	0.11	1664.00	11841.00	18260	20230717	-25.96	11810	20231024	14.48	15000	-9.87	20240125	12920	4.64	20240131	18260	-25.96	20230717	11810	14.48	20231024	2.69	N	001550	5000	259 억		46823	N	N	3	N	00	N
59	20240220	150120	57	100.00	KOSPI		화학	N	N	N	N		N	13530	10	2	0.07	69288650	5117	41.94	13500	13640	13500	17570	9470	13520	13540.87	0.90	0	-107	13740	13630	13570	13460	13400	13600	13430	260	4050	5000	10000	10	1	5192239	703	8.13	1.14	12	0.10	1664.00	11841.00	18260	20230717	-25.90	11810	20231024	14.56	15000	-9.80	20240125	12920	4.72	20240131	18260	-25.90	20230717	11810	14.56	20231024	2.69	N	001550	5000	259 억		46823	N	N	8	N	00	N
60	20240220	140119	57	100.00	KOSPI		화학	N	N	N	N		N	13540	20	2	0.15	57937750	4278	35.06	13500	13640	13500	17570	9470	13520	13543.19	0.90	0	103	13740	13630	13570	13460	13400	13600	13430	260	4050	5000	10000	10	1	5192239	703	8.14	1.14	12	0.08	1664.00	11841.00	18260	20230717	-25.85	11810	20231024	14.65	15000	-9.73	20240125	12920	4.80	20240131	18260	-25.85	20230717	11810	14.65	20231024	2.69	N	001550	5000	259 억		46823	N	N	8	N	00	N
61	20240220	130120	57	100.00	KOSPI		화학	N	N	N	N		N	13540	20	2	0.15	46594710	3440	28.19	13500	13640	13500	17570	9470	13520	13544.97	0.90	0	104	13740	13630	13570	13460	13400	13600	13430	260	4050	5000	10000	10	1	5192239	703	8.14	1.14	12	0.07	1664.00	11841.00	18260	20230717	-25.85	11810	20231024	14.65	15000	-9.73	20240125	12920	4.80	20240131	18260	-25.85	20230717	11810	14.65	20231024	2.69	N	001550	5000	259 억		46823	N	N	8	N	00	N
62	20240220	120120	57	100.00	KOSPI		화학	N	N	N	N		N	13590	70	2	0.52	41273590	3047	24.97	13500	13640	13500	17570	9470	13520	13545.65	0.90	0	164	13740	13630	13570	13460	13400	13600	13430	260	4050	5000	10000	10	1	5192239	706	8.17	1.15	12	0.06	1664.00	11841.00	18260	20230717	-25.58	11810	20231024	15.07	15000	-9.40	20240125	12920	5.19	20240131	18260	-25.58	20230717	11810	15.07	20231024	2.69	N	001550	5000	259 억		46823	N	N	8	N	00	N
63	20240220	110119	57	100.00	KOSPI		화학	N	N	N	N		N	13570	50	2	0.37	33689290	2487	20.38	13500	13640	13500	17570	9470	13520	13546.16	0.90	0	237	13740	13630	13570	13460	13400	13600	13430	260	4050	5000	10000	10	1	5192239	705	8.16	1.15	12	0.05	1664.00	11841.00	18260	20230717	-25.68	11810	20231024	14.90	15000	-9.53	20240125	12920	5.03	20240131	18260	-25.68	20230717	11810	14.90	20231024	2.69	N	001550	5000	259 억		46823	N	N	8	N	00	N
64	20240220	100120	57	100.00	KOSPI		화학	N	N	N	N		N	13570	50	2	0.37	23365780	1726	14.15	13500	13640	13500	17570	9470	13520	13537.53	0.90	0	127	13740	13630	13570	13460	13400	13600	13430	260	4050	5000	10000	10	1	5192239	705	8.16	1.15	12	0.03	1664.00	11841.00	18260	20230717	-25.68	11810	20231024	14.90	15000	-9.53	20240125	12920	5.03	20240131	18260	-25.68	20230717	11810	14.90	20231024	2.69	N	001550	5000	259 억		46823	N	N	8	N	00	N
65	20240220	090119	57	100.00	KOSPI		화학	N	N	N	N		N	13520	0	3	0.00	3159020	234	1.92	13500	13520	13500	17570	9470	13520	13500.09	0.90	0	1	13740	13630	13570	13460	13400	13600	13430	260	4050	5000	10000	10	1	5192239	702	8.12	1.14	12	0.00	1664.00	11841.00	18260	20230717	-25.96	11810	20231024	14.48	15000	-9.87	20240125	12920	4.64	20240131	18260	-25.96	20230717	11810	14.48	20231024	2.69	N	001550	5000	259 억		46823	N	N	8	N	00	N
66	20240219	160119	57	100.00	KOSPI		화학	N	N	N	N		N	13520	-80	5	-0.59	165746250	12201	93.67	13670	13680	13510	17680	9520	13600	13584.64	0.87	0	1584	13740	13670	13610	13540	13480	13665	13535	260	4080	5000	10060	10	1	5192239	702	8.12	1.14	12	0.23	1664.00	11841.00	18260	20230717	-25.96	11810	20231024	14.48	15000	-9.87	20240125	12920	4.64	20240131	18260	-25.96	20230717	11810	14.48	20231024	2.71	N	001550	5000	259 억		45033	N	N	8	N	00	N
67	20240219	150120	57	100.00	KOSPI		화학	N	N	N	N		N	13610	10	2	0.07	148154650	10904	83.72	13670	13680	13510	17680	9520	13600	13587.18	0.87	0	1200	13740	13670	13610	13540	13480	13665	13535	260	4080	5000	10060	10	1	5192239	707	8.18	1.15	12	0.21	1664.00	11841.00	18260	20230717	-25.47	11810	20231024	15.24	15000	-9.27	20240125	12920	5.34	20240131	18260	-25.47	20230717	11810	15.24	20231024	2.71	N	001550	5000	259 억		45033	N	N	3	N	00	N
68	20240219	140120	57	100.00	KOSPI		화학	N	N	N	N		N	13570	-30	5	-0.22	136721450	10063	77.26	13670	13680	13510	17680	9520	13600	13586.55	0.87	0	978	13740	13670	13610	13540	13480	13665	13535	260	4080	5000	10060	10	1	5192239	705	8.16	1.15	12	0.19	1664.00	11841.00	18260	20230717	-25.68	11810	20231024	14.90	15000	-9.53	20240125	12920	5.03	20240131	18260	-25.68	20230717	11810	14.90	20231024	2.71	N	001550	5000	259 억		45033	N	N	3	N	00	N
69	20240219	130120	57	100.00	KOSPI		화학	N	N	N	N		N	13570	-30	5	-0.22	89143920	6547	50.26	13670	13680	13510	17680	9520	13600	13616.00	0.87	0	358	13740	13670	13610	13540	13480	13665	13535	260	4080	5000	10060	10	1	5192239	705	8.16	1.15	12	0.13	1664.00	11841.00	18260	20230717	-25.68	11810	20231024	14.90	15000	-9.53	20240125	12920	5.03	20240131	18260	-25.68	20230717	11810	14.90	20231024	2.71	N	001550	5000	259 억		45033	N	N	3	N	00	N
70	20240219	120120	57	100.00	KOSPI		화학	N	N	N	N		N	13600	0	3	0.00	68486280	5026	38.59	13670	13680	13510	17680	9520	13600	13626.40	0.87	0	360	13740	13670	13610	13540	13480	13665	13535	260	4080	5000	10060	10	1	5192239	706	8.17	1.15	12	0.10	1664.00	11841.00	18260	20230717	-25.52	11810	20231024	15.16	15000	-9.33	20240125	12920	5.26	20240131	18260	-25.52	20230717	11810	15.16	20231024	2.71	N	001550	5000	259 억		45033	N	N	3	N	00	N
71	20240219	110119	57	100.00	KOSPI		화학	N	N	N	N		N	13610	10	2	0.07	53429450	3918	30.08	13670	13680	13510	17680	9520	13600	13636.92	0.87	0	349	13740	13670	13610	13540	13480	13665	13535	260	4080	5000	10060	10	1	5192239	707	8.18	1.15	12	0.08	1664.00	11841.00	18260	20230717	-25.47	11810	20231024	15.24	15000	-9.27	20240125	12920	5.34	20240131	18260	-25.47	20230717	11810	15.24	20231024	2.71	N	001550	5000	259 억		45033	N	N	3	N	00	N
72	20240219	100119	57	100.00	KOSPI		화학	N	N	N	N		N	13610	10	2	0.07	25778270	1893	14.53	13670	13680	13510	17680	9520	13600	13617.68	0.87	0	307	13740	13670	13610	13540	13480	13665	13535	260	4080	5000	10060	10	1	5192239	707	8.18	1.15	12	0.04	1664.00	11841.00	18260	20230717	-25.47	11810	20231024	15.24	15000	-9.27	20240125	12920	5.34	20240131	18260	-25.47	20230717	11810	15.24	20231024	2.71	N	001550	5000	259 억		45033	N	N	3	N	00	N
73	20240219	090119	57	100.00	KOSPI		화학	N	N	N	N		N	13600	0	3	0.00	1960290	144	1.11	13670	13670	13600	17680	9520	13600	13613.12	0.87	0	-117	13740	13670	13610	13540	13480	13665	13535	260	4080	5000	10060	10	1	5192239	706	8.17	1.15	12	0.00	1664.00	11841.00	18260	20230717	-25.52	11810	20231024	15.16	15000	-9.33	20240125	12920	5.26	20240131	18260	-25.52	20230717	11810	15.16	20231024	2.71	N	001550	5000	259 억		45033	N	N	3	N	00	N
74	20240216	160119	57	100.00	KOSPI		화학	N	N	N	N		N	13600	0	3	0.00	171196230	12607	75.29	13600	13680	13550	17680	9520	13600	13579.46	0.84	0	1885	13720	13660	13560	13500	13400	13690	13530	260	4080	5000	10060	10	1	5192239	706	8.17	1.15	12	0.24	1664.00	11841.00	18260	20230717	-25.52	11810	20231024	15.16	15000	-9.33	20240125	12920	5.26	20240131	18260	-25.52	20230717	11810	15.16	20231024	2.71	N	001550	5000	259 억		43393	N	N	3	N	00	N
75	20240216	150120	57	100.00	KOSPI		화학	N	N	N	N		N	13610	10	2	0.07	142230770	10478	62.57	13600	13680	13550	17680	9520	13600	13574.23	0.84	0	1977	13720	13660	13560	13500	13400	13690	13530	260	4080	5000	10060	10	1	5192239	707	8.18	1.15	12	0.20	1664.00	11841.00	18260	20230717	-25.47	11810	20231024	15.24	15000	-9.27	20240125	12920	5.34	20240131	18260	-25.47	20230717	11810	15.24	20231024	2.71	N	001550	5000	259 억		43393	N	N	3	N	00	N
76	20240216	140120	57	100.00	KOSPI		화학	N	N	N	N		N	13560	-40	5	-0.29	127839020	9420	56.26	13600	13680	13550	17680	9520	13600	13571.02	0.84	0	1946	13720	13660	13560	13500	13400	13690	13530	260	4080	5000	10060	10	1	5192239	704	8.15	1.15	12	0.18	1664.00	11841.00	18260	20230717	-25.74	11810	20231024	14.82	15000	-9.60	20240125	12920	4.95	20240131	18260	-25.74	20230717	11810	14.82	20231024	2.71	N	001550	5000	259 억		43393	N	N	3	N	00	N
77	20240216	130119	57	100.00	KOSPI		화학	N	N	N	N		N	13550	-50	5	-0.37	101154200	7453	44.51	13600	13680	13550	17680	9520	13600	13572.28	0.84	0	457	13720	13660	13560	13500	13400	13690	13530	260	4080	5000	10060	10	1	5192239	704	8.14	1.14	12	0.14	1664.00	11841.00	18260	20230717	-25.79	11810	20231024	14.73	15000	-9.67	20240125	12920	4.88	20240131	18260	-25.79	20230717	11810	14.73	20231024	2.71	N	001550	5000	259 억		43393	N	N	3	N	00	N
78	20240216	120120	57	100.00	KOSPI		화학	N	N	N	N		N	13570	-30	5	-0.22	68793640	5067	30.26	13600	13680	13550	17680	9520	13600	13576.80	0.84	0	461	13720	13660	13560	13500	13400	13690	13530	260	4080	5000	10060	10	1	5192239	705	8.16	1.15	12	0.10	1664.00	11841.00	18260	20230717	-25.68	11810	20231024	14.90	15000	-9.53	20240125	12920	5.03	20240131	18260	-25.68	20230717	11810	14.90	20231024	2.71	N	001550	5000	259 억		43393	N	N	3	N	00	N
79	20240216	110120	57	100.00	KOSPI		화학	N	N	N	N		N	13610	10	2	0.07	62082350	4573	27.31	13600	13680	13550	17680	9520	13600	13575.85	0.84	0	403	13720	13660	13560	13500	13400	13690	13530	260	4080	5000	10060	10	1	5192239	707	8.18	1.15	12	0.09	1664.00	11841.00	18260	20230717	-25.47	11810	20231024	15.24	15000	-9.27	20240125	12920	5.34	20240131	18260	-25.47	20230717	11810	15.24	20231024	2.71	N	001550	5000	259 억		43393	N	N	3	N	00	N
80	20240216	100119	57	100.00	KOSPI		화학	N	N	N	N		N	13570	-30	5	-0.22	31833550	2344	14.00	13600	13680	13550	17680	9520	13600	13580.87	0.84	0	-643	13720	13660	13560	13500	13400	13690	13530	260	4080	5000	10060	10	1	5192239	705	8.16	1.15	12	0.05	1664.00	11841.00	18260	20230717	-25.68	11810	20231024	14.90	15000	-9.53	20240125	12920	5.03	20240131	18260	-25.68	20230717	11810	14.90	20231024	2.71	N	001550	5000	259 억		43393	N	N	3	N	00	N
81	20240216	090119	57	100.00	KOSPI		화학	N	N	N	N		N	13600	0	3	0.00	680000	50	0.30	13600	13600	13600	17680	9520	13600	13600.00	0.84	0	0	13720	13660	13560	13500	13400	13690	13530	260	4080	5000	10060	10	1	5192239	706	8.17	1.15	12	0.00	1664.00	11841.00	18260	20230717	-25.52	11810	20231024	15.16	15000	-9.33	20240125	12920	5.26	20240131	18260	-25.52	20230717	11810	15.16	20231024	2.71	N	001550	5000	259 억		43393	N	N	3	N	00	N
82	20240215	160119	57	100.00	KOSPI		화학	N	N	N	N		N	13600	140	2	1.04	223785010	16506	124.05	13490	13620	13460	17490	9430	13460	13557.72	0.82	0	1019	13753	13606	13413	13266	13073	13680	13340	260	4030	5000	9960	10	1	5192239	706	8.17	1.15	12	0.32	1664.00	11841.00	18260	20230717	-25.52	11810	20231024	15.16	15000	-9.33	20240125	12920	5.26	20240131	18260	-25.52	20230717	11810	15.16	20231024	2.84	N	001550	5000	259 억		42374	N	N	3	N	00	N
83	20240215	150119	57	100.00	KOSPI		화학	N	N	N	N		N	13600	140	2	1.04	200344370	14782	111.09	13490	13620	13460	17490	9430	13460	13553.27	0.82	0	1476	13753	13606	13413	13266	13073	13680	13340	260	4030	5000	9960	10	1	5192239	706	8.17	1.15	12	0.28	1664.00	11841.00	18260	20230717	-25.52	11810	20231024	15.16	15000	-9.33	20240125	12920	5.26	20240131	18260	-25.52	20230717	11810	15.16	20231024	2.84	N	001550	5000	259 억		42374	N	N	0	N	00	N
84	20240215	140119	57	100.00	KOSPI		화학	N	N	N	N		N	13600	140	2	1.04	196280440	14483	108.85	13490	13620	13460	17490	9430	13460	13552.47	0.82	0	1587	13753	13606	13413	13266	13073	13680	13340	260	4030	5000	9960	10	1	5192239	706	8.17	1.15	12	0.28	1664.00	11841.00	18260	20230717	-25.52	11810	20231024	15.16	15000	-9.33	20240125	12920	5.26	20240131	18260	-25.52	20230717	11810	15.16	20231024	2.84	N	001550	5000	259 억		42374	N	N	0	N	00	N
85	20240215	130119	57	100.00	KOSPI		화학	N	N	N	N		N	13610	150	2	1.11	182602170	13475	101.27	13490	13620	13460	17490	9430	13460	13551.18	0.82	0	1381	13753	13606	13413	13266	13073	13680	13340	260	4030	5000	9960	10	1	5192239	707	8.18	1.15	12	0.26	1664.00	11841.00	18260	20230717	-25.47	11810	20231024	15.24	15000	-9.27	20240125	12920	5.34	20240131	18260	-25.47	20230717	11810	15.24	20231024	2.84	N	001550	5000	259 억		42374	N	N	0	N	00	N
86	20240215	120119	57	100.00	KOSPI		화학	N	N	N	N		N	13560	100	2	0.74	154878900	11433	85.92	13490	13620	13460	17490	9430	13460	13546.65	0.82	0	1103	13753	13606	13413	13266	13073	13680	13340	260	4030	5000	9960	10	1	5192239	704	8.15	1.15	12	0.22	1664.00	11841.00	18260	20230717	-25.74	11810	20231024	14.82	15000	-9.60	20240125	12920	4.95	20240131	18260	-25.74	20230717	11810	14.82	20231024	2.84	N	001550	5000	259 억		42374	N	N	0	N	00	N
87	20240215	110118	57	100.00	KOSPI		화학	N	N	N	N		N	13570	110	2	0.82	130300640	9624	72.33	13490	13590	13460	17490	9430	13460	13539.14	0.82	0	915	13753	13606	13413	13266	13073	13680	13340	260	4030	5000	9960	10	1	5192239	705	8.16	1.15	12	0.19	1664.00	11841.00	18260	20230717	-25.68	11810	20231024	14.90	15000	-9.53	20240125	12920	5.03	20240131	18260	-25.68	20230717	11810	14.90	20231024	2.84	N	001550	5000	259 억		42374	N	N	0	N	00	N
88	20240215	100118	57	100.00	KOSPI		화학	N	N	N	N		N	13550	90	2	0.67	97483340	7203	54.13	13490	13590	13460	17490	9430	13460	13533.71	0.82	0	549	13753	13606	13413	13266	13073	13680	13340	260	4030	5000	9960	10	1	5192239	704	8.14	1.14	12	0.14	1664.00	11841.00	18260	20230717	-25.79	11810	20231024	14.73	15000	-9.67	20240125	12920	4.88	20240131	18260	-25.79	20230717	11810	14.73	20231024	2.84	N	001550	5000	259 억		42374	N	N	0	N	00	N
89	20240215	090118	57	100.00	KOSPI		화학	N	N	N	N		N	13590	130	2	0.97	4457100	330	2.48	13490	13590	13490	17490	9430	13460	13506.36	0.82	0	271	13753	13606	13413	13266	13073	13680	13340	260	4030	5000	9960	10	1	5192239	706	8.17	1.15	12	0.01	1664.00	11841.00	18260	20230717	-25.58	11810	20231024	15.07	15000	-9.40	20240125	12920	5.19	20240131	18260	-25.58	20230717	11810	15.07	20231024	2.84	N	001550	5000	259 억		42374	N	N	0	N	00	N
90	20240214	160119	57	100.00	KOSPI		화학	N	N	N	N		N	13460	-20	5	-0.15	179251230	13305	70.61	13220	13560	13220	17520	9440	13480	13472.47	0.74	0	3822	13653	13566	13443	13356	13233	13610	13400	260	4040	5000	9970	10	1	5192239	699	8.09	1.14	12	0.26	1664.00	11841.00	18260	20230717	-26.29	11810	20231024	13.97	15000	-10.27	20240125	12920	4.18	20240131	18260	-26.29	20230717	11810	13.97	20231024	2.85	N	001550	5000	259 억		38552	N	N	0	N	00	N
91	20240214	150119	57	100.00	KOSPI		화학	N	N	N	N		N	13480	0	3	0.00	168294050	12492	66.30	13220	13560	13220	17520	9440	13480	13472.15	0.74	0	3674	13653	13566	13443	13356	13233	13610	13400	260	4040	5000	9970	10	1	5192239	700	8.10	1.14	12	0.24	1664.00	11841.00	18260	20230717	-26.18	11810	20231024	14.14	15000	-10.13	20240125	12920	4.33	20240131	18260	-26.18	20230717	11810	14.14	20231024	2.85	N	001550	5000	259 억		38552	N	N	0	N	00	N
92	20240214	140119	57	100.00	KOSPI		화학	N	N	N	N		N	13520	40	2	0.30	162191370	12040	63.90	13220	13560	13220	17520	9440	13480	13471.04	0.74	0	3692	13653	13566	13443	13356	13233	13610	13400	260	4040	5000	9970	10	1	5192239	702	8.12	1.14	12	0.23	1664.00	11841.00	18260	20230717	-25.96	11810	20231024	14.48	15000	-9.87	20240125	12920	4.64	20240131	18260	-25.96	20230717	11810	14.48	20231024	2.85	N	001550	5000	259 억		38552	N	N	0	N	00	N
93	20240214	130119	57	100.00	KOSPI		화학	N	N	N	N		N	13550	70	2	0.52	158646930	11778	62.51	13220	13560	13220	17520	9440	13480	13469.77	0.74	0	3648	13653	13566	13443	13356	13233	13610	13400	260	4040	5000	9970	10	1	5192239	704	8.14	1.14	12	0.23	1664.00	11841.00	18260	20230717	-25.79	11810	20231024	14.73	15000	-9.67	20240125	12920	4.88	20240131	18260	-25.79	20230717	11810	14.73	20231024	2.85	N	001550	5000	259 억		38552	N	N	0	N	00	N
94	20240214	120119	57	100.00	KOSPI		화학	N	N	N	N		N	13450	-30	5	-0.22	99179090	7373	39.13	13220	13560	13220	17520	9440	13480	13451.66	0.74	0	2420	13653	13566	13443	13356	13233	13610	13400	260	4040	5000	9970	10	1	5192239	698	8.08	1.14	12	0.14	1664.00	11841.00	18260	20230717	-26.34	11810	20231024	13.89	15000	-10.33	20240125	12920	4.10	20240131	18260	-26.34	20230717	11810	13.89	20231024	2.85	N	001550	5000	259 억		38552	N	N	0	N	00	N
95	20240214	110119	57	100.00	KOSPI		화학	N	N	N	N		N	13500	20	2	0.15	88666070	6593	34.99	13220	13560	13220	17520	9440	13480	13448.52	0.74	0	2422	13653	13566	13443	13356	13233	13610	13400	260	4040	5000	9970	10	1	5192239	701	8.11	1.14	12	0.13	1664.00	11841.00	18260	20230717	-26.07	11810	20231024	14.31	15000	-10.00	20240125	12920	4.49	20240131	18260	-26.07	20230717	11810	14.31	20231024	2.85	N	001550	5000	259 억		38552	N	N	0	N	00	N
96	20240214	090118	57	100.00	KOSPI		화학	N	N	N	N		N	13260	-220	5	-1.63	3359790	254	1.35	13220	13470	13220	17520	9440	13480	13227.52	0.74	0	-27	13653	13566	13443	13356	13233	13610	13400	260	4040	5000	9970	10	1	5192239	688	7.97	1.12	12	0.00	1664.00	11841.00	18260	20230717	-27.38	11810	20231024	12.28	15000	-11.60	20240125	12920	2.63	20240131	18260	-27.38	20230717	11810	12.28	20231024	2.85	N	001550	5000	259 억		38552	N	N	0	N	00	N
97	20240213	160118	57	100.00	KOSPI		화학	N	N	N	N		N	13480	120	2	0.90	250466680	18629	318.77	13360	13530	13320	17360	9360	13360	13444.99	0.62	0	5342	13500	13430	13350	13280	13200	13435	13285	260	4000	5000	9880	10	1	5192239	700	8.10	1.14	12	0.36	1664.00	11841.00	18260	20230717	-26.18	11810	20231024	14.14	15000	-10.13	20240125	12920	4.33	20240131	18260	-26.18	20230717	11810	14.14	20231024	2.88	N	001550	5000	259 억		32233	N	N	0	N	00	N
98	20240213	150116	57	100.00	KOSPI		화학	N	N	N	N		N	13510	150	2	1.12	234257850	17427	298.20	13360	13530	13320	17360	9360	13360	13442.24	0.62	0	5114	13500	13430	13350	13280	13200	13435	13285	260	4000	5000	9880	10	1	5192239	701	8.12	1.14	12	0.34	1664.00	11841.00	18260	20230717	-26.01	11810	20231024	14.39	15000	-9.93	20240125	12920	4.57	20240131	18260	-26.01	20230717	11810	14.39	20231024	2.88	N	001550	5000	259 억		32233	N	N	0	N	00	N
99	20240213	140119	57	100.00	KOSPI		화학	N	N	N	N		N	13510	150	2	1.12	204693300	15239	260.76	13360	13530	13320	17360	9360	13360	13432.20	0.62	0	4847	13500	13430	13350	13280	13200	13435	13285	260	4000	5000	9880	10	1	5192239	701	8.12	1.14	12	0.29	1664.00	11841.00	18260	20230717	-26.01	11810	20231024	14.39	15000	-9.93	20240125	12920	4.57	20240131	18260	-26.01	20230717	11810	14.39	20231024	2.88	N	001550	5000	259 억		32233	N	N	0	N	00	N
100	20240213	130118	57	100.00	KOSPI		화학	N	N	N	N		N	13470	110	2	0.82	185688860	13832	236.69	13360	13530	13320	17360	9360	13360	13424.59	0.62	0	4861	13500	13430	13350	13280	13200	13435	13285	260	4000	5000	9880	10	1	5192239	699	8.09	1.14	12	0.27	1664.00	11841.00	18260	20230717	-26.23	11810	20231024	14.06	15000	-10.20	20240125	12920	4.26	20240131	18260	-26.23	20230717	11810	14.06	20231024	2.88	N	001550	5000	259 억		32233	N	N	0	N	00	N
101	20240213	120119	57	100.00	KOSPI		화학	N	N	N	N		N	13530	170	2	1.27	165571020	12342	211.19	13360	13530	13320	17360	9360	13360	13415.25	0.62	0	4351	13500	13430	13350	13280	13200	13435	13285	260	4000	5000	9880	10	1	5192239	703	8.13	1.14	12	0.24	1664.00	11841.00	18260	20230717	-25.90	11810	20231024	14.56	15000	-9.80	20240125	12920	4.72	20240131	18260	-25.90	20230717	11810	14.56	20231024	2.88	N	001550	5000	259 억		32233	N	N	0	N	00	N
102	20240213	110119	57	100.00	KOSPI		화학	N	N	N	N		N	13370	10	2	0.07	77582660	5803	99.30	13360	13490	13320	17360	9360	13360	13369.41	0.62	0	455	13500	13430	13350	13280	13200	13435	13285	260	4000	5000	9880	10	1	5192239	694	8.03	1.13	12	0.11	1664.00	11841.00	18260	20230717	-26.78	11810	20231024	13.21	15000	-10.87	20240125	12920	3.48	20240131	18260	-26.78	20230717	11810	13.21	20231024	2.88	N	001550	5000	259 억		32233	N	N	0	N	00	N
103	20240213	100117	57	100.00	KOSPI		화학	N	N	N	N		N	13400	40	2	0.30	52880980	3957	67.71	13360	13490	13320	17360	9360	13360	13363.91	0.62	0	682	13500	13430	13350	13280	13200	13435	13285	260	4000	5000	9880	10	1	5192239	696	8.05	1.13	12	0.08	1664.00	11841.00	18260	20230717	-26.62	11810	20231024	13.46	15000	-10.67	20240125	12920	3.72	20240131	18260	-26.62	20230717	11810	13.46	20231024	2.88	N	001550	5000	259 억		32233	N	N	0	N	00	N