KissMeData/268280/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	161023	57	100.00	KOSPI		화학	N	N	N	N		N	133500	200	2	0.15	103281100	775	108.54	133300	133500	132600	173200	93400	133300	133263.49	0.46	0	0	134166	133732	133366	132932	132566	133550	132750	26	39900	500	95970	100	1	5000000	6675	10.50	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.49	128000	20230613	4.30	137400	-2.84	20240102	130600	2.22	20240124	161800	-17.49	20230707	128000	4.30	20230613	0.01	N	268280	500	26 억		22920	N	N	11	N	00	N
3	20240229	151027	57	100.00	KOSPI		화학	N	N	N	N		N	132900	-400	5	-0.30	85697900	643	90.06	133300	133300	132600	173200	93400	133300	133278.23	0.46	0	0	134166	133732	133366	132932	132566	133550	132750	26	39900	500	95970	100	1	5000000	6645	10.46	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.86	128000	20230613	3.83	137400	-3.28	20240102	130600	1.76	20240124	161800	-17.86	20230707	128000	3.83	20230613	0.01	N	268280	500	26 억		22920	N	N	28	N	00	N
4	20240229	141028	57	100.00	KOSPI		화학	N	N	N	N		N	133000	-300	5	-0.23	84368900	633	88.66	133300	133300	132600	173200	93400	133300	133284.20	0.46	0	0	134166	133732	133366	132932	132566	133550	132750	26	39900	500	95970	100	1	5000000	6650	10.46	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.80	128000	20230613	3.91	137400	-3.20	20240102	130600	1.84	20240124	161800	-17.80	20230707	128000	3.91	20230613	0.01	N	268280	500	26 억		22920	N	N	28	N	00	N
5	20240229	131026	57	100.00	KOSPI		화학	N	N	N	N		N	132900	-400	5	-0.30	81444900	611	85.57	133300	133300	132600	173200	93400	133300	133297.71	0.46	0	0	134166	133732	133366	132932	132566	133550	132750	26	39900	500	95970	100	1	5000000	6645	10.46	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.86	128000	20230613	3.83	137400	-3.28	20240102	130600	1.76	20240124	161800	-17.86	20230707	128000	3.83	20230613	0.01	N	268280	500	26 억		22920	N	N	28	N	00	N
6	20240229	121026	57	100.00	KOSPI		화학	N	N	N	N		N	133000	-300	5	-0.23	81312000	610	85.43	133300	133300	132600	173200	93400	133300	133298.36	0.46	0	0	134166	133732	133366	132932	132566	133550	132750	26	39900	500	95970	100	1	5000000	6650	10.46	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.80	128000	20230613	3.91	137400	-3.20	20240102	130600	1.84	20240124	161800	-17.80	20230707	128000	3.91	20230613	0.01	N	268280	500	26 억		22920	N	N	28	N	00	N
7	20240229	111028	57	100.00	KOSPI		화학	N	N	N	N		N	132600	-700	5	-0.53	81179000	609	85.29	133300	133300	132600	173200	93400	133300	133298.85	0.46	0	0	134166	133732	133366	132932	132566	133550	132750	26	39900	500	95970	100	1	5000000	6630	10.43	1.72	12	0.01	12711.00	77004.00	161800	20230707	-18.05	128000	20230613	3.59	137400	-3.49	20240102	130600	1.53	20240124	161800	-18.05	20230707	128000	3.59	20230613	0.01	N	268280	500	26 억		22920	N	N	28	N	00	N
8	20240229	101030	57	100.00	KOSPI		화학	N	N	N	N		N	133300	0	3	0.00	80113300	601	84.17	133300	133300	133300	173200	93400	133300	133300.00	0.46	0	0	134166	133732	133366	132932	132566	133550	132750	26	39900	500	95970	100	1	5000000	6665	10.49	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.61	128000	20230613	4.14	137400	-2.98	20240102	130600	2.07	20240124	161800	-17.61	20230707	128000	4.14	20230613	0.01	N	268280	500	26 억		22920	N	N	28	N	00	N
9	20240229	091027	57	100.00	KOSPI		화학	N	N	N	N		N	133300	0	3	0.00	79980000	600	84.03	133300	133300	133300	173200	93400	133300	133300.00	0.46	0	0	134166	133732	133366	132932	132566	133550	132750	26	39900	500	95970	100	1	5000000	6665	10.49	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.61	128000	20230613	4.14	137400	-2.98	20240102	130600	2.07	20240124	161800	-17.61	20230707	128000	4.14	20230613	0.01	N	268280	500	26 억		22920	N	N	28	N	00	N
10	20240228	160928	57	100.00	KOSPI		화학	N	N	N	N		N	133300	-500	5	-0.37	95477800	714	63.92	133800	133800	133000	173900	93700	133800	133722.41	0.46	0	-26	134466	134132	133466	133132	132466	134300	133300	26	40100	500	96330	100	1	5000000	6665	10.49	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.61	128000	20230613	4.14	137400	-2.98	20240102	130600	2.07	20240124	161800	-17.61	20230707	128000	4.14	20230613	0.01	N	268280	500	26 억		22946	N	N	28	N	00	N
11	20240228	150927	57	100.00	KOSPI		화학	N	N	N	N		N	133200	-600	5	-0.45	92946500	695	62.22	133800	133800	133000	173900	93700	133800	133735.97	0.46	0	-29	134466	134132	133466	133132	132466	134300	133300	26	40100	500	96330	100	1	5000000	6660	10.48	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.68	128000	20230613	4.06	137400	-3.06	20240102	130600	1.99	20240124	161800	-17.68	20230707	128000	4.06	20230613	0.01	N	268280	500	26 억		22946	N	N	3	N	00	N
12	20240228	141025	57	100.00	KOSPI		화학	N	N	N	N		N	133400	-400	5	-0.30	91748500	686	61.41	133800	133800	133000	173900	93700	133800	133744.17	0.46	0	-26	134466	134132	133466	133132	132466	134300	133300	26	40100	500	96330	100	1	5000000	6670	10.49	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.55	128000	20230613	4.22	137400	-2.91	20240102	130600	2.14	20240124	161800	-17.55	20230707	128000	4.22	20230613	0.01	N	268280	500	26 억		22946	N	N	3	N	00	N
13	20240228	131024	57	100.00	KOSPI		화학	N	N	N	N		N	133200	-600	5	-0.45	87084400	651	58.28	133800	133800	133000	173900	93700	133800	133770.20	0.46	0	-24	134466	134132	133466	133132	132466	134300	133300	26	40100	500	96330	100	1	5000000	6660	10.48	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.68	128000	20230613	4.06	137400	-3.06	20240102	130600	1.99	20240124	161800	-17.68	20230707	128000	4.06	20230613	0.01	N	268280	500	26 억		22946	N	N	3	N	00	N
14	20240228	121029	57	100.00	KOSPI		화학	N	N	N	N		N	133500	-300	5	-0.22	85885400	642	57.48	133800	133800	133000	173900	93700	133800	133777.88	0.46	0	-24	134466	134132	133466	133132	132466	134300	133300	26	40100	500	96330	100	1	5000000	6675	10.50	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.49	128000	20230613	4.30	137400	-2.84	20240102	130600	2.22	20240124	161800	-17.49	20230707	128000	4.30	20230613	0.01	N	268280	500	26 억		22946	N	N	3	N	00	N
15	20240228	110944	57	100.00	KOSPI		화학	N	N	N	N		N	133500	-300	5	-0.22	84149900	629	56.31	133800	133800	133000	173900	93700	133800	133783.62	0.46	0	-23	134466	134132	133466	133132	132466	134300	133300	26	40100	500	96330	100	1	5000000	6675	10.50	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.49	128000	20230613	4.30	137400	-2.84	20240102	130600	2.22	20240124	161800	-17.49	20230707	128000	4.30	20230613	0.01	N	268280	500	26 억		22946	N	N	3	N	00	N
16	20240228	101026	57	100.00	KOSPI		화학	N	N	N	N		N	133500	-300	5	-0.22	81615100	610	54.61	133800	133800	133000	173900	93700	133800	133795.25	0.46	0	-7	134466	134132	133466	133132	132466	134300	133300	26	40100	500	96330	100	1	5000000	6675	10.50	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.49	128000	20230613	4.30	137400	-2.84	20240102	130600	2.22	20240124	161800	-17.49	20230707	128000	4.30	20230613	0.01	N	268280	500	26 억		22946	N	N	3	N	00	N
17	20240228	091030	57	100.00	KOSPI		화학	N	N	N	N		N	133600	-200	5	-0.15	81215200	607	54.34	133800	133800	133600	173900	93700	133800	133797.69	0.46	0	-7	134466	134132	133466	133132	132466	134300	133300	26	40100	500	96330	100	1	5000000	6680	10.51	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.43	128000	20230613	4.38	137400	-2.77	20240102	130600	2.30	20240124	161800	-17.43	20230707	128000	4.38	20230613	0.01	N	268280	500	26 억		22946	N	N	3	N	00	N
18	20240227	161024	57	100.00	KOSPI		화학	N	N	N	N		N	133800	400	2	0.30	148900900	1117	132.35	133400	133800	132800	173400	93400	133400	133303.85	0.46	0	43	135000	134200	133300	132500	131600	134250	132550	26	40000	500	96040	100	1	5000000	6690	10.53	1.74	12	0.02	12711.00	77004.00	161800	20230707	-17.31	128000	20230613	4.53	137400	-2.62	20240102	130600	2.45	20240124	161800	-17.31	20230707	128000	4.53	20230613	0.01	N	268280	500	26 억		22883	N	N	3	N	00	N
19	20240227	151025	57	100.00	KOSPI		화학	N	N	N	N		N	133100	-300	5	-0.22	110882000	832	98.58	133400	133400	132800	173400	93400	133400	133271.63	0.46	0	63	135000	134200	133300	132500	131600	134250	132550	26	40000	500	96040	100	1	5000000	6655	10.47	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.74	128000	20230613	3.98	137400	-3.13	20240102	130600	1.91	20240124	161800	-17.74	20230707	128000	3.98	20230613	0.01	N	268280	500	26 억		22883	N	N	3	N	00	N
20	20240227	141022	57	100.00	KOSPI		화학	N	N	N	N		N	132900	-500	5	-0.37	107426000	806	95.50	133400	133400	132800	173400	93400	133400	133282.88	0.46	0	63	135000	134200	133300	132500	131600	134250	132550	26	40000	500	96040	100	1	5000000	6645	10.46	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.86	128000	20230613	3.83	137400	-3.28	20240102	130600	1.76	20240124	161800	-17.86	20230707	128000	3.83	20230613	0.01	N	268280	500	26 억		22883	N	N	3	N	00	N
21	20240227	130944	57	100.00	KOSPI		화학	N	N	N	N		N	133100	-300	5	-0.22	92930200	697	82.58	133400	133400	132800	173400	93400	133400	133328.84	0.46	0	2	135000	134200	133300	132500	131600	134250	132550	26	40000	500	96040	100	1	5000000	6655	10.47	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.74	128000	20230613	3.98	137400	-3.13	20240102	130600	1.91	20240124	161800	-17.74	20230707	128000	3.98	20230613	0.01	N	268280	500	26 억		22883	N	N	3	N	00	N
22	20240227	121026	57	100.00	KOSPI		화학	N	N	N	N		N	133200	-200	5	-0.15	92797100	696	82.46	133400	133400	132800	173400	93400	133400	133329.17	0.46	0	2	135000	134200	133300	132500	131600	134250	132550	26	40000	500	96040	100	1	5000000	6660	10.48	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.68	128000	20230613	4.06	137400	-3.06	20240102	130600	1.99	20240124	161800	-17.68	20230707	128000	4.06	20230613	0.01	N	268280	500	26 억		22883	N	N	3	N	00	N
23	20240227	111026	57	100.00	KOSPI		화학	N	N	N	N		N	132800	-600	5	-0.45	91733200	688	81.52	133400	133400	132800	173400	93400	133400	133333.14	0.46	0	2	135000	134200	133300	132500	131600	134250	132550	26	40000	500	96040	100	1	5000000	6640	10.45	1.72	12	0.01	12711.00	77004.00	161800	20230707	-17.92	128000	20230613	3.75	137400	-3.35	20240102	130600	1.68	20240124	161800	-17.92	20230707	128000	3.75	20230613	0.01	N	268280	500	26 억		22883	N	N	3	N	00	N
24	20240227	101020	57	100.00	KOSPI		화학	N	N	N	N		N	132900	-500	5	-0.37	80571700	604	71.56	133400	133400	132900	173400	93400	133400	133396.85	0.46	0	-1	135000	134200	133300	132500	131600	134250	132550	26	40000	500	96040	100	1	5000000	6645	10.46	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.86	128000	20230613	3.83	137400	-3.28	20240102	130600	1.76	20240124	161800	-17.86	20230707	128000	3.83	20230613	0.01	N	268280	500	26 억		22883	N	N	3	N	00	N
25	20240227	091025	57	100.00	KOSPI		화학	N	N	N	N		N	133400	0	3	0.00	13606800	102	12.09	133400	133400	133400	173400	93400	133400	133400.00	0.46	0	0	135000	134200	133300	132500	131600	134250	132550	26	40000	500	96040	100	1	5000000	6670	10.49	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.55	128000	20230613	4.22	137400	-2.91	20240102	130600	2.14	20240124	161800	-17.55	20230707	128000	4.22	20230613	0.01	N	268280	500	26 억		22883	N	N	3	N	00	N
26	20240226	161020	57	100.00	KOSPI		화학	N	N	N	N		N	133400	0	3	0.00	112507300	844	66.88	133400	134100	132400	173400	93400	133400	133302.49	0.46	0	53	134466	133932	132866	132332	131266	134200	132600	26	40000	500	96040	100	1	5000000	6670	10.49	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.55	128000	20230613	4.22	137400	-2.91	20240102	130600	2.14	20240124	161800	-17.55	20230707	128000	4.22	20230613	0.01	N	268280	500	26 억		22937	N	N	3	N	00	N
27	20240226	151014	57	100.00	KOSPI		화학	N	N	N	N		N	132600	-800	5	-0.60	109582300	822	65.13	133400	134100	132400	173400	93400	133400	133311.80	0.46	0	53	134466	133932	132866	132332	131266	134200	132600	26	40000	500	96040	100	1	5000000	6630	10.43	1.72	12	0.02	12711.00	77004.00	161800	20230707	-18.05	128000	20230613	3.59	137400	-3.49	20240102	130600	1.53	20240124	161800	-18.05	20230707	128000	3.59	20230613	0.01	N	268280	500	26 억		22937	N	N	3	N	00	N
28	20240226	141019	57	100.00	KOSPI		화학	N	N	N	N		N	133000	-400	5	-0.30	105866200	794	62.92	133400	134100	132400	173400	93400	133400	133332.75	0.46	0	53	134466	133932	132866	132332	131266	134200	132600	26	40000	500	96040	100	1	5000000	6650	10.46	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.80	128000	20230613	3.91	137400	-3.20	20240102	130600	1.84	20240124	161800	-17.80	20230707	128000	3.91	20230613	0.01	N	268280	500	26 억		22937	N	N	3	N	00	N
29	20240226	131011	57	100.00	KOSPI		화학	N	N	N	N		N	133100	-300	5	-0.22	105202100	789	62.52	133400	134100	132400	173400	93400	133400	133335.99	0.46	0	55	134466	133932	132866	132332	131266	134200	132600	26	40000	500	96040	100	1	5000000	6655	10.47	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.74	128000	20230613	3.98	137400	-3.13	20240102	130600	1.91	20240124	161800	-17.74	20230707	128000	3.98	20230613	0.01	N	268280	500	26 억		22937	N	N	3	N	00	N
30	20240226	121012	57	100.00	KOSPI		화학	N	N	N	N		N	132700	-700	5	-0.52	104935900	787	62.36	133400	134100	132400	173400	93400	133400	133336.59	0.46	0	56	134466	133932	132866	132332	131266	134200	132600	26	40000	500	96040	100	1	5000000	6635	10.44	1.72	12	0.02	12711.00	77004.00	161800	20230707	-17.99	128000	20230613	3.67	137400	-3.42	20240102	130600	1.61	20240124	161800	-17.99	20230707	128000	3.67	20230613	0.01	N	268280	500	26 억		22937	N	N	3	N	00	N
31	20240226	111010	57	100.00	KOSPI		화학	N	N	N	N		N	133400	0	3	0.00	98681000	740	58.64	133400	134100	132400	173400	93400	133400	133352.70	0.46	0	25	134466	133932	132866	132332	131266	134200	132600	26	40000	500	96040	100	1	5000000	6670	10.49	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.55	128000	20230613	4.22	137400	-2.91	20240102	130600	2.14	20240124	161800	-17.55	20230707	128000	4.22	20230613	0.01	N	268280	500	26 억		22937	N	N	3	N	00	N
32	20240226	101007	57	100.00	KOSPI		화학	N	N	N	N		N	133400	0	3	0.00	87653100	657	52.06	133400	134100	133100	173400	93400	133400	133414.16	0.46	0	-5	134466	133932	132866	132332	131266	134200	132600	26	40000	500	96040	100	1	5000000	6670	10.49	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.55	128000	20230613	4.22	137400	-2.91	20240102	130600	2.14	20240124	161800	-17.55	20230707	128000	4.22	20230613	0.01	N	268280	500	26 억		22937	N	N	3	N	00	N
33	20240226	091006	57	100.00	KOSPI		화학	N	N	N	N		N	134100	700	2	0.52	45628200	342	27.10	133400	134100	133400	173400	93400	133400	133415.79	0.46	0	-4	134466	133932	132866	132332	131266	134200	132600	26	40000	500	96040	100	1	5000000	6705	10.55	1.74	12	0.01	12711.00	77004.00	161800	20230707	-17.12	128000	20230613	4.77	137400	-2.40	20240102	130600	2.68	20240124	161800	-17.12	20230707	128000	4.77	20230613	0.01	N	268280	500	26 억		22937	N	N	3	N	00	N
34	20240223	161007	57	100.00	KOSPI		화학	N	N	N	N		N	133400	1000	2	0.76	167048200	1262	161.59	132400	133400	131800	172100	92700	132400	132367.83	0.46	0	-7	133466	132932	132366	131832	131266	132950	131850	26	39700	500	95320	100	1	5000000	6670	10.49	1.73	12	0.03	12711.00	77004.00	161800	20230707	-17.55	128000	20230613	4.22	137400	-2.91	20240102	130600	2.14	20240124	161800	-17.55	20230707	128000	4.22	20230613	0.01	N	268280	500	26 억		22956	N	N	3	N	00	N
35	20240223	151000	57	100.00	KOSPI		화학	N	N	N	N		N	132000	-400	5	-0.30	115707000	874	111.91	132400	132500	132000	172100	92700	132400	132387.87	0.46	0	-22	133466	132932	132366	131832	131266	132950	131850	26	39700	500	95320	100	1	5000000	6600	10.38	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.42	128000	20230613	3.12	137400	-3.93	20240102	130600	1.07	20240124	161800	-18.42	20230707	128000	3.12	20230613	0.01	N	268280	500	26 억		22956	N	N	1	N	00	N
36	20240223	141002	57	100.00	KOSPI		화학	N	N	N	N		N	132200	-200	5	-0.15	115311000	871	111.52	132400	132500	132000	172100	92700	132400	132389.21	0.46	0	-22	133466	132932	132366	131832	131266	132950	131850	26	39700	500	95320	100	1	5000000	6610	10.40	1.72	12	0.02	12711.00	77004.00	161800	20230707	-18.29	128000	20230613	3.28	137400	-3.78	20240102	130600	1.23	20240124	161800	-18.29	20230707	128000	3.28	20230613	0.01	N	268280	500	26 억		22956	N	N	1	N	00	N
37	20240223	130959	57	100.00	KOSPI		화학	N	N	N	N		N	132100	-300	5	-0.23	114914400	868	111.14	132400	132500	132000	172100	92700	132400	132389.86	0.46	0	-22	133466	132932	132366	131832	131266	132950	131850	26	39700	500	95320	100	1	5000000	6605	10.39	1.72	12	0.02	12711.00	77004.00	161800	20230707	-18.36	128000	20230613	3.20	137400	-3.86	20240102	130600	1.15	20240124	161800	-18.36	20230707	128000	3.20	20230613	0.01	N	268280	500	26 억		22956	N	N	1	N	00	N
38	20240223	121003	57	100.00	KOSPI		화학	N	N	N	N		N	132200	-200	5	-0.15	113858100	860	110.12	132400	132500	132000	172100	92700	132400	132393.14	0.46	0	-19	133466	132932	132366	131832	131266	132950	131850	26	39700	500	95320	100	1	5000000	6610	10.40	1.72	12	0.02	12711.00	77004.00	161800	20230707	-18.29	128000	20230613	3.28	137400	-3.78	20240102	130600	1.23	20240124	161800	-18.29	20230707	128000	3.28	20230613	0.01	N	268280	500	26 억		22956	N	N	1	N	00	N
39	20240223	110950	57	100.00	KOSPI		화학	N	N	N	N		N	132100	-300	5	-0.23	110949800	838	107.30	132400	132500	132000	172100	92700	132400	132398.33	0.46	0	-19	133466	132932	132366	131832	131266	132950	131850	26	39700	500	95320	100	1	5000000	6605	10.39	1.72	12	0.02	12711.00	77004.00	161800	20230707	-18.36	128000	20230613	3.20	137400	-3.86	20240102	130600	1.15	20240124	161800	-18.36	20230707	128000	3.20	20230613	0.01	N	268280	500	26 억		22956	N	N	1	N	00	N
40	20240223	100957	57	100.00	KOSPI		화학	N	N	N	N		N	132400	0	3	0.00	110289600	833	106.66	132400	132500	132400	172100	92700	132400	132400.48	0.46	0	-16	133466	132932	132366	131832	131266	132950	131850	26	39700	500	95320	100	1	5000000	6620	10.42	1.72	12	0.02	12711.00	77004.00	161800	20230707	-18.17	128000	20230613	3.44	137400	-3.64	20240102	130600	1.38	20240124	161800	-18.17	20230707	128000	3.44	20230613	0.01	N	268280	500	26 억		22956	N	N	1	N	00	N
41	20240223	090959	57	100.00	KOSPI		화학	N	N	N	N		N	132400	0	3	0.00	26612400	201	25.74	132400	132400	132400	172100	92700	132400	132400.00	0.46	0	0	133466	132932	132366	131832	131266	132950	131850	26	39700	500	95320	100	1	5000000	6620	10.42	1.72	12	0.00	12711.00	77004.00	161800	20230707	-18.17	128000	20230613	3.44	137400	-3.64	20240102	130600	1.38	20240124	161800	-18.17	20230707	128000	3.44	20230613	0.01	N	268280	500	26 억		22956	N	N	1	N	00	N
42	20240222	160946	57	100.00	KOSPI		화학	N	N	N	N		N	132400	100	2	0.08	102534500	775	113.14	132400	132900	131800	171900	92700	132300	132302.58	0.46	0	-28	132633	132466	132333	132166	132033	132550	132250	26	39600	500	95250	100	1	5000000	6620	10.42	1.72	12	0.02	12711.00	77004.00	161800	20230707	-18.17	128000	20230613	3.44	137400	-3.64	20240102	130600	1.38	20240124	161800	-18.17	20230707	128000	3.44	20230613	0.01	N	268280	500	26 억		22980	N	N	1	N	00	N
43	20240222	150956	57	100.00	KOSPI		화학	N	N	N	N		N	132300	0	3	0.00	101607800	768	112.12	132400	132900	131800	171900	92700	132300	132301.82	0.46	0	-29	132633	132466	132333	132166	132033	132550	132250	26	39600	500	95250	100	1	5000000	6615	10.41	1.72	12	0.02	12711.00	77004.00	161800	20230707	-18.23	128000	20230613	3.36	137400	-3.71	20240102	130600	1.30	20240124	161800	-18.23	20230707	128000	3.36	20230613	0.01	N	268280	500	26 억		22980	N	N	0	N	00	N
44	20240222	140953	57	100.00	KOSPI		화학	N	N	N	N		N	132300	0	3	0.00	90902900	687	100.29	132400	132900	132300	171900	92700	132300	132318.63	0.46	0	-18	132633	132466	132333	132166	132033	132550	132250	26	39600	500	95250	100	1	5000000	6615	10.41	1.72	12	0.01	12711.00	77004.00	161800	20230707	-18.23	128000	20230613	3.36	137400	-3.71	20240102	130600	1.30	20240124	161800	-18.23	20230707	128000	3.36	20230613	0.01	N	268280	500	26 억		22980	N	N	0	N	00	N
45	20240222	130939	57	100.00	KOSPI		화학	N	N	N	N		N	132400	100	2	0.08	85609900	647	94.45	132400	132900	132300	171900	92700	132300	132318.24	0.46	0	-18	132633	132466	132333	132166	132033	132550	132250	26	39600	500	95250	100	1	5000000	6620	10.42	1.72	12	0.01	12711.00	77004.00	161800	20230707	-18.17	128000	20230613	3.44	137400	-3.64	20240102	130600	1.38	20240124	161800	-18.17	20230707	128000	3.44	20230613	0.01	N	268280	500	26 억		22980	N	N	0	N	00	N
46	20240222	120950	57	100.00	KOSPI		화학	N	N	N	N		N	132400	100	2	0.08	84815600	641	93.58	132400	132900	132300	171900	92700	132300	132317.63	0.46	0	-18	132633	132466	132333	132166	132033	132550	132250	26	39600	500	95250	100	1	5000000	6620	10.42	1.72	12	0.01	12711.00	77004.00	161800	20230707	-18.17	128000	20230613	3.44	137400	-3.64	20240102	130600	1.38	20240124	161800	-18.17	20230707	128000	3.44	20230613	0.01	N	268280	500	26 억		22980	N	N	0	N	00	N
47	20240222	110948	57	100.00	KOSPI		화학	N	N	N	N		N	132300	0	3	0.00	58485000	442	64.53	132400	132900	132300	171900	92700	132300	132319.00	0.46	0	-15	132633	132466	132333	132166	132033	132550	132250	26	39600	500	95250	100	1	5000000	6615	10.41	1.72	12	0.01	12711.00	77004.00	161800	20230707	-18.23	128000	20230613	3.36	137400	-3.71	20240102	130600	1.30	20240124	161800	-18.23	20230707	128000	3.36	20230613	0.01	N	268280	500	26 억		22980	N	N	0	N	00	N
48	20240222	100940	57	100.00	KOSPI		화학	N	N	N	N		N	132500	200	2	0.15	2518100	19	2.77	132400	132900	132300	171900	92700	132300	132531.58	0.46	0	-12	132633	132466	132333	132166	132033	132550	132250	26	39600	500	95250	100	1	5000000	6625	10.42	1.72	12	0.00	12711.00	77004.00	161800	20230707	-18.11	128000	20230613	3.52	137400	-3.57	20240102	130600	1.45	20240124	161800	-18.11	20230707	128000	3.52	20230613	0.01	N	268280	500	26 억		22980	N	N	0	N	00	N
49	20240222	090957	57	100.00	KOSPI		화학	N	N	N	N		N	132300	0	3	0.00	529400	4	0.58	132400	132400	132300	171900	92700	132300	132350.00	0.46	0	-2	132633	132466	132333	132166	132033	132550	132250	26	39600	500	95250	100	1	5000000	6615	10.41	1.72	12	0.00	12711.00	77004.00	161800	20230707	-18.23	128000	20230613	3.36	137400	-3.71	20240102	130600	1.30	20240124	161800	-18.23	20230707	128000	3.36	20230613	0.01	N	268280	500	26 억		22980	N	N	0	N	00	N
50	20240221	160945	57	100.00	KOSPI		화학	N	N	N	N		N	132300	100	2	0.08	90562900	685	64.44	132200	132500	132200	171800	92600	132200	132208.61	0.46	0	-157	133133	132666	132233	131766	131333	132450	131550	26	39600	500	95180	100	1	5000000	6615	10.41	1.72	12	0.01	12711.00	77004.00	161800	20230707	-18.23	128000	20230613	3.36	137400	-3.71	20240102	130600	1.30	20240124	161800	-18.23	20230707	128000	3.36	20230613	0.01	N	268280	500	26 억		22991	N	N	1	N	00	N
51	20240221	150935	57	100.00	KOSPI		화학	N	N	N	N		N	132200	0	3	0.00	83024500	628	59.08	132200	132500	132200	171800	92600	132200	132204.62	0.46	0	-138	133133	132666	132233	131766	131333	132450	131550	26	39600	500	95180	100	1	5000000	6610	10.40	1.72	12	0.01	12711.00	77004.00	161800	20230707	-18.29	128000	20230613	3.28	137400	-3.78	20240102	130600	1.23	20240124	161800	-18.29	20230707	128000	3.28	20230613	0.01	N	268280	500	26 억		22991	N	N	1	N	00	N
52	20240221	140936	57	100.00	KOSPI		화학	N	N	N	N		N	132200	0	3	0.00	78661200	595	55.97	132200	132500	132200	171800	92600	132200	132203.70	0.46	0	-111	133133	132666	132233	131766	131333	132450	131550	26	39600	500	95180	100	1	5000000	6610	10.40	1.72	12	0.01	12711.00	77004.00	161800	20230707	-18.29	128000	20230613	3.28	137400	-3.78	20240102	130600	1.23	20240124	161800	-18.29	20230707	128000	3.28	20230613	0.01	N	268280	500	26 억		22991	N	N	1	N	00	N
53	20240221	130936	57	100.00	KOSPI		화학	N	N	N	N		N	132200	0	3	0.00	73505200	556	52.30	132200	132500	132200	171800	92600	132200	132203.60	0.46	0	-82	133133	132666	132233	131766	131333	132450	131550	26	39600	500	95180	100	1	5000000	6610	10.40	1.72	12	0.01	12711.00	77004.00	161800	20230707	-18.29	128000	20230613	3.28	137400	-3.78	20240102	130600	1.23	20240124	161800	-18.29	20230707	128000	3.28	20230613	0.01	N	268280	500	26 억		22991	N	N	1	N	00	N
54	20240221	120939	57	100.00	KOSPI		화학	N	N	N	N		N	132200	0	3	0.00	70728700	535	50.33	132200	132500	132200	171800	92600	132200	132203.18	0.46	0	-61	133133	132666	132233	131766	131333	132450	131550	26	39600	500	95180	100	1	5000000	6610	10.40	1.72	12	0.01	12711.00	77004.00	161800	20230707	-18.29	128000	20230613	3.28	137400	-3.78	20240102	130600	1.23	20240124	161800	-18.29	20230707	128000	3.28	20230613	0.01	N	268280	500	26 억		22991	N	N	1	N	00	N
55	20240221	110944	57	100.00	KOSPI		화학	N	N	N	N		N	132200	0	3	0.00	64382700	487	45.81	132200	132500	132200	171800	92600	132200	132202.67	0.46	0	-33	133133	132666	132233	131766	131333	132450	131550	26	39600	500	95180	100	1	5000000	6610	10.40	1.72	12	0.01	12711.00	77004.00	161800	20230707	-18.29	128000	20230613	3.28	137400	-3.78	20240102	130600	1.23	20240124	161800	-18.29	20230707	128000	3.28	20230613	0.01	N	268280	500	26 억		22991	N	N	1	N	00	N
56	20240221	100936	57	100.00	KOSPI		화학	N	N	N	N		N	132300	100	2	0.08	60416300	457	42.99	132200	132400	132200	171800	92600	132200	132201.97	0.46	0	-6	133133	132666	132233	131766	131333	132450	131550	26	39600	500	95180	100	1	5000000	6615	10.41	1.72	12	0.01	12711.00	77004.00	161800	20230707	-18.23	128000	20230613	3.36	137400	-3.71	20240102	130600	1.30	20240124	161800	-18.23	20230707	128000	3.36	20230613	0.01	N	268280	500	26 억		22991	N	N	1	N	00	N
57	20240221	090936	57	100.00	KOSPI		화학	N	N	N	N		N	132200	0	3	0.00	46137800	349	32.83	132200	132200	132200	171800	92600	132200	132200.00	0.46	0	0	133133	132666	132233	131766	131333	132450	131550	26	39600	500	95180	100	1	5000000	6610	10.40	1.72	12	0.01	12711.00	77004.00	161800	20230707	-18.29	128000	20230613	3.28	137400	-3.78	20240102	130600	1.23	20240124	161800	-18.29	20230707	128000	3.28	20230613	0.01	N	268280	500	26 억		22991	N	N	1	N	00	N
58	20240220	160931	57	100.00	KOSPI		화학	N	N	N	N		N	132200	-500	5	-0.38	140772100	1063	81.02	132700	132700	131800	172500	92900	132700	132429.07	0.46	0	-96	135700	134200	133100	131600	130500	133650	131050	26	39800	500	95540	100	1	5000000	6610	10.40	1.72	12	0.02	12711.00	77004.00	161800	20230707	-18.29	128000	20230613	3.28	137400	-3.78	20240102	130600	1.23	20240124	161800	-18.29	20230707	128000	3.28	20230613	0.01	N	268280	500	26 억		22999	N	N	1	N	00	N
59	20240220	150930	57	100.00	KOSPI		화학	N	N	N	N		N	132100	-600	5	-0.45	130197000	983	74.92	132700	132700	131800	172500	92900	132700	132448.63	0.46	0	-116	135700	134200	133100	131600	130500	133650	131050	26	39800	500	95540	100	1	5000000	6605	10.39	1.72	12	0.02	12711.00	77004.00	161800	20230707	-18.36	128000	20230613	3.20	137400	-3.86	20240102	130600	1.15	20240124	161800	-18.36	20230707	128000	3.20	20230613	0.01	N	268280	500	26 억		22999	N	N	8	N	00	N
60	20240220	140928	57	100.00	KOSPI		화학	N	N	N	N		N	131900	-800	5	-0.60	126631100	956	72.87	132700	132700	131800	172500	92900	132700	132459.31	0.46	0	-112	135700	134200	133100	131600	130500	133650	131050	26	39800	500	95540	100	1	5000000	6595	10.38	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.48	128000	20230613	3.05	137400	-4.00	20240102	130600	1.00	20240124	161800	-18.48	20230707	128000	3.05	20230613	0.01	N	268280	500	26 억		22999	N	N	8	N	00	N
61	20240220	130931	57	100.00	KOSPI		화학	N	N	N	N		N	131800	-900	5	-0.68	123598800	933	71.11	132700	132700	131800	172500	92900	132700	132474.60	0.46	0	-90	135700	134200	133100	131600	130500	133650	131050	26	39800	500	95540	100	1	5000000	6590	10.37	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.54	128000	20230613	2.97	137400	-4.08	20240102	130600	0.92	20240124	161800	-18.54	20230707	128000	2.97	20230613	0.01	N	268280	500	26 억		22999	N	N	8	N	00	N
62	20240220	120924	57	100.00	KOSPI		화학	N	N	N	N		N	131800	-900	5	-0.68	95745500	722	55.03	132700	132700	131800	172500	92900	132700	132611.50	0.46	0	-66	135700	134200	133100	131600	130500	133650	131050	26	39800	500	95540	100	1	5000000	6590	10.37	1.71	12	0.01	12711.00	77004.00	161800	20230707	-18.54	128000	20230613	2.97	137400	-4.08	20240102	130600	0.92	20240124	161800	-18.54	20230707	128000	2.97	20230613	0.01	N	268280	500	26 억		22999	N	N	8	N	00	N
63	20240220	110926	57	100.00	KOSPI		화학	N	N	N	N		N	132100	-600	5	-0.45	89410000	674	51.37	132700	132700	132100	172500	92900	132700	132655.79	0.46	0	-42	135700	134200	133100	131600	130500	133650	131050	26	39800	500	95540	100	1	5000000	6605	10.39	1.72	12	0.01	12711.00	77004.00	161800	20230707	-18.36	128000	20230613	3.20	137400	-3.86	20240102	130600	1.15	20240124	161800	-18.36	20230707	128000	3.20	20230613	0.01	N	268280	500	26 억		22999	N	N	8	N	00	N
64	20240220	100918	57	100.00	KOSPI		화학	N	N	N	N		N	132100	-600	5	-0.45	85974200	648	49.39	132700	132700	132100	172500	92900	132700	132676.23	0.46	0	-22	135700	134200	133100	131600	130500	133650	131050	26	39800	500	95540	100	1	5000000	6605	10.39	1.72	12	0.01	12711.00	77004.00	161800	20230707	-18.36	128000	20230613	3.20	137400	-3.86	20240102	130600	1.15	20240124	161800	-18.36	20230707	128000	3.20	20230613	0.01	N	268280	500	26 억		22999	N	N	8	N	00	N
65	20240220	090936	57	100.00	KOSPI		화학	N	N	N	N		N	132600	-100	5	-0.08	80681000	608	46.34	132700	132700	132500	172500	92900	132700	132699.01	0.46	0	-2	135700	134200	133100	131600	130500	133650	131050	26	39800	500	95540	100	1	5000000	6630	10.43	1.72	12	0.01	12711.00	77004.00	161800	20230707	-18.05	128000	20230613	3.59	137400	-3.49	20240102	130600	1.53	20240124	161800	-18.05	20230707	128000	3.59	20230613	0.01	N	268280	500	26 억		22999	N	N	8	N	00	N
66	20240219	160930	57	100.00	KOSPI		화학	N	N	N	N		N	132700	-1800	5	-1.34	175616700	1312	352.69	134500	134600	132000	174800	94200	134500	133854.19	0.46	0	-48	135366	134932	134466	134032	133566	134700	133800	26	40300	500	96840	100	1	5000000	6635	10.44	1.72	12	0.03	12711.00	77004.00	161800	20230707	-17.99	128000	20230613	3.67	137400	-3.42	20240102	130600	1.61	20240124	161800	-17.99	20230707	128000	3.67	20230613	0.01	N	268280	500	26 억		23020	N	N	8	N	00	N
67	20240219	150935	57	100.00	KOSPI		화학	N	N	N	N		N	134200	-300	5	-0.22	163518900	1221	328.23	134500	134600	132000	174800	94200	134500	133922.11	0.46	0	-21	135366	134932	134466	134032	133566	134700	133800	26	40300	500	96840	100	1	5000000	6710	10.56	1.74	12	0.02	12711.00	77004.00	161800	20230707	-17.06	128000	20230613	4.84	137400	-2.33	20240102	130600	2.76	20240124	161800	-17.06	20230707	128000	4.84	20230613	0.01	N	268280	500	26 억		23020	N	N	2	N	00	N
68	20240219	140934	57	100.00	KOSPI		화학	N	N	N	N		N	134000	-500	5	-0.37	160164700	1196	321.51	134500	134600	132000	174800	94200	134500	133916.97	0.46	0	-19	135366	134932	134466	134032	133566	134700	133800	26	40300	500	96840	100	1	5000000	6700	10.54	1.74	12	0.02	12711.00	77004.00	161800	20230707	-17.18	128000	20230613	4.69	137400	-2.47	20240102	130600	2.60	20240124	161800	-17.18	20230707	128000	4.69	20230613	0.01	N	268280	500	26 억		23020	N	N	2	N	00	N
69	20240219	130932	57	100.00	KOSPI		화학	N	N	N	N		N	133600	-900	5	-0.67	157354100	1175	315.86	134500	134600	132000	174800	94200	134500	133918.38	0.46	0	-14	135366	134932	134466	134032	133566	134700	133800	26	40300	500	96840	100	1	5000000	6680	10.51	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.43	128000	20230613	4.38	137400	-2.77	20240102	130600	2.30	20240124	161800	-17.43	20230707	128000	4.38	20230613	0.01	N	268280	500	26 억		23020	N	N	2	N	00	N
70	20240219	120931	57	100.00	KOSPI		화학	N	N	N	N		N	134300	-200	5	-0.15	107151000	797	214.25	134500	134600	133700	174800	94200	134500	134442.91	0.46	0	-17	135366	134932	134466	134032	133566	134700	133800	26	40300	500	96840	100	1	5000000	6715	10.57	1.74	12	0.02	12711.00	77004.00	161800	20230707	-17.00	128000	20230613	4.92	137400	-2.26	20240102	130600	2.83	20240124	161800	-17.00	20230707	128000	4.92	20230613	0.01	N	268280	500	26 억		23020	N	N	2	N	00	N
71	20240219	110928	57	100.00	KOSPI		화학	N	N	N	N		N	134100	-400	5	-0.30	103794200	772	207.53	134500	134600	133700	174800	94200	134500	134448.45	0.46	0	-17	135366	134932	134466	134032	133566	134700	133800	26	40300	500	96840	100	1	5000000	6705	10.55	1.74	12	0.02	12711.00	77004.00	161800	20230707	-17.12	128000	20230613	4.77	137400	-2.40	20240102	130600	2.68	20240124	161800	-17.12	20230707	128000	4.77	20230613	0.01	N	268280	500	26 억		23020	N	N	2	N	00	N
72	20240219	100925	57	100.00	KOSPI		화학	N	N	N	N		N	133900	-600	5	-0.45	98428100	732	196.77	134500	134600	133700	174800	94200	134500	134464.62	0.46	0	-6	135366	134932	134466	134032	133566	134700	133800	26	40300	500	96840	100	1	5000000	6695	10.53	1.74	12	0.01	12711.00	77004.00	161800	20230707	-17.24	128000	20230613	4.61	137400	-2.55	20240102	130600	2.53	20240124	161800	-17.24	20230707	128000	4.61	20230613	0.01	N	268280	500	26 억		23020	N	N	2	N	00	N
73	20240219	090926	57	100.00	KOSPI		화학	N	N	N	N		N	134500	0	3	0.00	14122500	105	28.23	134500	134500	134500	174800	94200	134500	134500.00	0.46	0	0	135366	134932	134466	134032	133566	134700	133800	26	40300	500	96840	100	1	5000000	6725	10.58	1.75	12	0.00	12711.00	77004.00	161800	20230707	-16.87	128000	20230613	5.08	137400	-2.11	20240102	130600	2.99	20240124	161800	-16.87	20230707	128000	5.08	20230613	0.01	N	268280	500	26 억		23020	N	N	2	N	00	N
74	20240216	160919	57	100.00	KOSPI		화학	N	N	N	N		N	134500	1600	2	1.20	50058000	372	297.60	134900	134900	134000	172700	93100	132900	134564.52	0.46	0	-25	135166	134032	133266	132132	131366	134600	132700	26	39800	500	95680	100	1	5000000	6725	10.58	1.75	12	0.01	12711.00	77004.00	161800	20230707	-16.87	128000	20230613	5.08	137400	-2.11	20240102	130600	2.99	20240124	161800	-16.87	20230707	128000	5.08	20230613	0.01	N	268280	500	26 억		23030	N	N	2	N	00	N
75	20240216	150926	57	100.00	KOSPI		화학	N	N	N	N		N	134100	1200	2	0.90	43481900	323	258.40	134900	134900	134000	172700	93100	132900	134618.89	0.46	0	-19	135166	134032	133266	132132	131366	134600	132700	26	39800	500	95680	100	1	5000000	6705	10.55	1.74	12	0.01	12711.00	77004.00	161800	20230707	-17.12	128000	20230613	4.77	137400	-2.40	20240102	130600	2.68	20240124	161800	-17.12	20230707	128000	4.77	20230613	0.01	N	268280	500	26 억		23030	N	N	3	N	00	N
76	20240216	140929	57	100.00	KOSPI		화학	N	N	N	N		N	134000	1100	2	0.83	41202500	306	244.80	134900	134900	134000	172700	93100	132900	134648.69	0.46	0	-4	135166	134032	133266	132132	131366	134600	132700	26	39800	500	95680	100	1	5000000	6700	10.54	1.74	12	0.01	12711.00	77004.00	161800	20230707	-17.18	128000	20230613	4.69	137400	-2.47	20240102	130600	2.60	20240124	161800	-17.18	20230707	128000	4.69	20230613	0.01	N	268280	500	26 억		23030	N	N	3	N	00	N
77	20240216	130924	57	100.00	KOSPI		화학	N	N	N	N		N	134000	1100	2	0.83	37852500	281	224.80	134900	134900	134000	172700	93100	132900	134706.41	0.46	0	-4	135166	134032	133266	132132	131366	134600	132700	26	39800	500	95680	100	1	5000000	6700	10.54	1.74	12	0.01	12711.00	77004.00	161800	20230707	-17.18	128000	20230613	4.69	137400	-2.47	20240102	130600	2.60	20240124	161800	-17.18	20230707	128000	4.69	20230613	0.01	N	268280	500	26 억		23030	N	N	3	N	00	N
78	20240216	120927	57	100.00	KOSPI		화학	N	N	N	N		N	134000	1100	2	0.83	37852500	281	224.80	134900	134900	134000	172700	93100	132900	134706.41	0.46	0	-4	135166	134032	133266	132132	131366	134600	132700	26	39800	500	95680	100	1	5000000	6700	10.54	1.74	12	0.01	12711.00	77004.00	161800	20230707	-17.18	128000	20230613	4.69	137400	-2.47	20240102	130600	2.60	20240124	161800	-17.18	20230707	128000	4.69	20230613	0.01	N	268280	500	26 억		23030	N	N	3	N	00	N
79	20240216	110933	57	100.00	KOSPI		화학	N	N	N	N		N	134000	1100	2	0.83	31152500	231	184.80	134900	134900	134000	172700	93100	132900	134859.31	0.46	0	-2	135166	134032	133266	132132	131366	134600	132700	26	39800	500	95680	100	1	5000000	6700	10.54	1.74	12	0.00	12711.00	77004.00	161800	20230707	-17.18	128000	20230613	4.69	137400	-2.47	20240102	130600	2.60	20240124	161800	-17.18	20230707	128000	4.69	20230613	0.01	N	268280	500	26 억		23030	N	N	3	N	00	N
80	20240216	100927	57	100.00	KOSPI		화학	N	N	N	N		N	134700	1800	2	1.35	29272000	217	173.60	134900	134900	134700	172700	93100	132900	134894.01	0.46	0	-1	135166	134032	133266	132132	131366	134600	132700	26	39800	500	95680	100	1	5000000	6735	10.60	1.75	12	0.00	12711.00	77004.00	161800	20230707	-16.75	128000	20230613	5.23	137400	-1.97	20240102	130600	3.14	20240124	161800	-16.75	20230707	128000	5.23	20230613	0.01	N	268280	500	26 억		23030	N	N	3	N	00	N
81	20240216	090919	57	100.00	KOSPI		화학	N	N	N	N		N	134900	2000	2	1.50	15243700	113	90.40	134900	134900	134900	172700	93100	132900	134900.00	0.46	0	0	135166	134032	133266	132132	131366	134600	132700	26	39800	500	95680	100	1	5000000	6745	10.61	1.75	12	0.00	12711.00	77004.00	161800	20230707	-16.63	128000	20230613	5.39	137400	-1.82	20240102	130600	3.29	20240124	161800	-16.63	20230707	128000	5.39	20230613	0.01	N	268280	500	26 억		23030	N	N	3	N	00	N
82	20240215	160918	57	100.00	KOSPI		화학	N	N	N	N		N	132900	-2100	5	-1.56	15698600	118	54.63	132600	134400	132500	175500	94500	135000	133043.86	0.46	0	19	138133	136566	134433	132866	130733	135500	131800	26	40500	500	97200	100	1	5000000	6645	10.46	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.86	128000	20230613	3.83	137400	-3.28	20240102	130600	1.76	20240124	161800	-17.86	20230707	128000	3.83	20230613	0.01	N	268280	500	26 억		23028	N	N	3	N	00	N
83	20240215	150924	57	100.00	KOSPI		화학	N	N	N	N		N	133700	-1300	5	-0.96	12105100	91	42.13	132600	134400	132500	175500	94500	135000	133023.08	0.46	0	22	138133	136566	134433	132866	130733	135500	131800	26	40500	500	97200	100	1	5000000	6685	10.52	1.74	12	0.00	12711.00	77004.00	161800	20230707	-17.37	128000	20230613	4.45	137400	-2.69	20240102	130600	2.37	20240124	161800	-17.37	20230707	128000	4.45	20230613	0.01	N	268280	500	26 억		23028	N	N	0	N	00	N
84	20240215	140918	57	100.00	KOSPI		화학	N	N	N	N		N	133300	-1700	5	-1.26	11571100	87	40.28	132600	134400	132500	175500	94500	135000	133001.15	0.46	0	23	138133	136566	134433	132866	130733	135500	131800	26	40500	500	97200	100	1	5000000	6665	10.49	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.61	128000	20230613	4.14	137400	-2.98	20240102	130600	2.07	20240124	161800	-17.61	20230707	128000	4.14	20230613	0.01	N	268280	500	26 억		23028	N	N	0	N	00	N
85	20240215	130855	57	100.00	KOSPI		화학	N	N	N	N		N	133700	-1300	5	-0.96	7711200	58	26.85	132600	134400	132500	175500	94500	135000	132951.72	0.46	0	12	138133	136566	134433	132866	130733	135500	131800	26	40500	500	97200	100	1	5000000	6685	10.52	1.74	12	0.00	12711.00	77004.00	161800	20230707	-17.37	128000	20230613	4.45	137400	-2.69	20240102	130600	2.37	20240124	161800	-17.37	20230707	128000	4.45	20230613	0.01	N	268280	500	26 억		23028	N	N	0	N	00	N
86	20240215	120918	57	100.00	KOSPI		화학	N	N	N	N		N	133400	-1600	5	-1.19	7042700	53	24.54	132600	134400	132500	175500	94500	135000	132881.13	0.46	0	11	138133	136566	134433	132866	130733	135500	131800	26	40500	500	97200	100	1	5000000	6670	10.49	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.55	128000	20230613	4.22	137400	-2.91	20240102	130600	2.14	20240124	161800	-17.55	20230707	128000	4.22	20230613	0.01	N	268280	500	26 억		23028	N	N	0	N	00	N
87	20240215	110911	57	100.00	KOSPI		화학	N	N	N	N		N	133600	-1400	5	-1.04	6909300	52	24.07	132600	134400	132500	175500	94500	135000	132871.15	0.46	0	10	138133	136566	134433	132866	130733	135500	131800	26	40500	500	97200	100	1	5000000	6680	10.51	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.43	128000	20230613	4.38	137400	-2.77	20240102	130600	2.30	20240124	161800	-17.43	20230707	128000	4.38	20230613	0.01	N	268280	500	26 억		23028	N	N	0	N	00	N
88	20240215	100911	57	100.00	KOSPI		화학	N	N	N	N		N	134100	-900	5	-0.67	5974100	45	20.83	132600	134400	132500	175500	94500	135000	132757.78	0.46	0	3	138133	136566	134433	132866	130733	135500	131800	26	40500	500	97200	100	1	5000000	6705	10.55	1.74	12	0.00	12711.00	77004.00	161800	20230707	-17.12	128000	20230613	4.77	137400	-2.40	20240102	130600	2.68	20240124	161800	-17.12	20230707	128000	4.77	20230613	0.01	N	268280	500	26 억		23028	N	N	0	N	00	N
89	20240215	090914	57	100.00	KOSPI		화학	N	N	N	N		N	134400	-600	5	-0.44	5437400	41	18.98	132600	134400	132500	175500	94500	135000	132619.51	0.46	0	1	138133	136566	134433	132866	130733	135500	131800	26	40500	500	97200	100	1	5000000	6720	10.57	1.75	12	0.00	12711.00	77004.00	161800	20230707	-16.93	128000	20230613	5.00	137400	-2.18	20240102	130600	2.91	20240124	161800	-16.93	20230707	128000	5.00	20230613	0.01	N	268280	500	26 억		23028	N	N	0	N	00	N
90	20240214	160908	57	100.00	KOSPI		화학	N	N	N	N		N	135000	0	3	0.00	28788400	216	42.52	136000	136000	132300	175500	94500	135000	133279.63	0.46	0	110	136600	135800	134200	133400	131800	136200	133800	26	40500	500	97200	100	1	5000000	6750	10.62	1.75	12	0.00	12711.00	77004.00	161800	20230707	-16.56	128000	20230613	5.47	137400	-1.75	20240102	130600	3.37	20240124	161800	-16.56	20230707	128000	5.47	20230613	0.01	N	268280	500	26 억		23028	N	N	0	N	00	N
91	20240214	150909	57	100.00	KOSPI		화학	N	N	N	N		N	135000	0	3	0.00	28114800	211	41.54	136000	136000	132300	175500	94500	135000	133245.50	0.46	0	107	136600	135800	134200	133400	131800	136200	133800	26	40500	500	97200	100	1	5000000	6750	10.62	1.75	12	0.00	12711.00	77004.00	161800	20230707	-16.56	128000	20230613	5.47	137400	-1.75	20240102	130600	3.37	20240124	161800	-16.56	20230707	128000	5.47	20230613	0.01	N	268280	500	26 억		23028	N	N	0	N	00	N
92	20240214	140905	57	100.00	KOSPI		화학	N	N	N	N		N	135000	0	3	0.00	28114800	211	41.54	136000	136000	132300	175500	94500	135000	133245.50	0.46	0	107	136600	135800	134200	133400	131800	136200	133800	26	40500	500	97200	100	1	5000000	6750	10.62	1.75	12	0.00	12711.00	77004.00	161800	20230707	-16.56	128000	20230613	5.47	137400	-1.75	20240102	130600	3.37	20240124	161800	-16.56	20230707	128000	5.47	20230613	0.01	N	268280	500	26 억		23028	N	N	0	N	00	N
93	20240214	130909	57	100.00	KOSPI		화학	N	N	N	N		N	133500	-1500	5	-1.11	25437800	191	37.60	136000	136000	132300	175500	94500	135000	133182.20	0.46	0	88	136600	135800	134200	133400	131800	136200	133800	26	40500	500	97200	100	1	5000000	6675	10.50	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.49	128000	20230613	4.30	137400	-2.84	20240102	130600	2.22	20240124	161800	-17.49	20230707	128000	4.30	20230613	0.01	N	268280	500	26 억		23028	N	N	0	N	00	N
94	20240214	120901	57	100.00	KOSPI		화학	N	N	N	N		N	133600	-1400	5	-1.04	22500400	169	33.27	136000	136000	132300	175500	94500	135000	133138.46	0.46	0	67	136600	135800	134200	133400	131800	136200	133800	26	40500	500	97200	100	1	5000000	6680	10.51	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.43	128000	20230613	4.38	137400	-2.77	20240102	130600	2.30	20240124	161800	-17.43	20230707	128000	4.38	20230613	0.01	N	268280	500	26 억		23028	N	N	0	N	00	N
95	20240214	110907	57	100.00	KOSPI		화학	N	N	N	N		N	133500	-1500	5	-1.11	19029000	143	28.15	136000	136000	132300	175500	94500	135000	133069.93	0.46	0	46	136600	135800	134200	133400	131800	136200	133800	26	40500	500	97200	100	1	5000000	6675	10.50	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.49	128000	20230613	4.30	137400	-2.84	20240102	130600	2.22	20240124	161800	-17.49	20230707	128000	4.30	20230613	0.01	N	268280	500	26 억		23028	N	N	0	N	00	N
96	20240214	090858	57	100.00	KOSPI		화학	N	N	N	N		N	133300	-1700	5	-1.26	8489700	64	12.60	136000	136000	132300	175500	94500	135000	132651.56	0.46	0	3	136600	135800	134200	133400	131800	136200	133800	26	40500	500	97200	100	1	5000000	6665	10.49	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.61	128000	20230613	4.14	137400	-2.98	20240102	130600	2.07	20240124	161800	-17.61	20230707	128000	4.14	20230613	0.01	N	268280	500	26 억		23028	N	N	0	N	00	N
97	20240213	160856	57	100.00	KOSPI		화학	N	N	N	N		N	135000	700	2	0.52	68253800	508	352.78	134800	135000	132600	174500	94100	134300	134357.87	0.46	0	139	135233	134766	134533	134066	133833	134650	133950	26	40200	500	96690	100	1	5000000	6750	10.62	1.75	12	0.01	12711.00	77004.00	161800	20230707	-16.56	128000	20230613	5.47	137400	-1.75	20240102	130600	3.37	20240124	161800	-16.56	20230707	128000	5.47	20230613	0.01	N	268280	500	26 억		22998	N	N	0	N	00	N
98	20240213	150854	57	100.00	KOSPI		화학	N	N	N	N		N	134100	-200	5	-0.15	65423800	487	338.19	134800	135000	132600	174500	94100	134300	134340.45	0.46	0	137	135233	134766	134533	134066	133833	134650	133950	26	40200	500	96690	100	1	5000000	6705	10.55	1.74	12	0.01	12711.00	77004.00	161800	20230707	-17.12	128000	20230613	4.77	137400	-2.40	20240102	130600	2.68	20240124	161800	-17.12	20230707	128000	4.77	20230613	0.01	N	268280	500	26 억		22998	N	N	0	N	00	N
99	20240213	140903	57	100.00	KOSPI		화학	N	N	N	N		N	135000	700	2	0.52	64887400	483	335.42	134800	135000	132600	174500	94100	134300	134342.44	0.46	0	134	135233	134766	134533	134066	133833	134650	133950	26	40200	500	96690	100	1	5000000	6750	10.62	1.75	12	0.01	12711.00	77004.00	161800	20230707	-16.56	128000	20230613	5.47	137400	-1.75	20240102	130600	3.37	20240124	161800	-16.56	20230707	128000	5.47	20230613	0.01	N	268280	500	26 억		22998	N	N	0	N	00	N
100	20240213	130852	57	100.00	KOSPI		화학	N	N	N	N		N	133700	-600	5	-0.45	21648200	162	112.50	134800	134800	132600	174500	94100	134300	133630.86	0.46	0	113	135233	134766	134533	134066	133833	134650	133950	26	40200	500	96690	100	1	5000000	6685	10.52	1.74	12	0.00	12711.00	77004.00	161800	20230707	-17.37	128000	20230613	4.45	137400	-2.69	20240102	130600	2.37	20240124	161800	-17.37	20230707	128000	4.45	20230613	0.01	N	268280	500	26 억		22998	N	N	0	N	00	N
101	20240213	120902	57	100.00	KOSPI		화학	N	N	N	N		N	133500	-800	5	-0.60	12155500	91	63.19	134800	134800	132600	174500	94100	134300	133576.92	0.46	0	43	135233	134766	134533	134066	133833	134650	133950	26	40200	500	96690	100	1	5000000	6675	10.50	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.49	128000	20230613	4.30	137400	-2.84	20240102	130600	2.22	20240124	161800	-17.49	20230707	128000	4.30	20230613	0.01	N	268280	500	26 억		22998	N	N	0	N	00	N
102	20240213	110925	57	100.00	KOSPI		화학	N	N	N	N		N	133500	-800	5	-0.60	12155500	91	63.19	134800	134800	132600	174500	94100	134300	133576.92	0.46	0	43	135233	134766	134533	134066	133833	134650	133950	26	40200	500	96690	100	1	5000000	6675	10.50	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.49	128000	20230613	4.30	137400	-2.84	20240102	130600	2.22	20240124	161800	-17.49	20230707	128000	4.30	20230613	0.01	N	268280	500	26 억		22998	N	N	0	N	00	N
103	20240213	100740	57	100.00	KOSPI		화학	N	N	N	N		N	133600	-700	5	-0.52	9352900	70	48.61	134800	134800	132600	174500	94100	134300	133612.86	0.46	0	25	135233	134766	134533	134066	133833	134650	133950	26	40200	500	96690	100	1	5000000	6680	10.51	1.73	12	0.00	12711.00	77004.00	161800	20230707	-17.43	128000	20230613	4.38	137400	-2.77	20240102	130600	2.30	20240124	161800	-17.43	20230707	128000	4.38	20230613	0.01	N	268280	500	26 억		22998	N	N	0	N	00	N