KissMeData/456040/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	161243	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	84500	-1000	5	-1.17	2486325400	29486	124.78	84700	85500	83700	111100	59900	85500	84322.22	8.53	0	-2554	86566	86032	85066	84532	83566	86300	84800	450	25600	5000	61560	100	1	8990535	7597	0.00	0.00	12	0.33	0.00	0.00	164000	20230727	-48.48	83700	20240229	0.96	112100	-24.62	20240102	83700	0.96	20240229	164000	-48.48	20230727	83700	0.96	20240229	1.46	N	456040	5000	449 억		766535	N	N	2	N	00	N
3	20240229	151250	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	83900	-1600	5	-1.87	2151016900	25511	107.96	84700	85500	83700	111100	59900	85500	84317.23	8.53	0	-3925	86566	86032	85066	84532	83566	86300	84800	450	25600	5000	61560	100	1	8990535	7543	0.00	0.00	12	0.28	0.00	0.00	164000	20230727	-48.84	83700	20240229	0.24	112100	-25.16	20240102	83700	0.24	20240229	164000	-48.84	20230727	83700	0.24	20240229	1.46	N	456040	5000	449 억		766535	N	N	24	N	00	N
4	20240229	141249	57	100.00	KOSPI		화학	N	N	N	N		N	84200	-1300	5	-1.52	1120948200	13249	56.07	84700	85500	84200	111100	59900	85500	84606.25	8.53	0	-1177	86566	86032	85066	84532	83566	86300	84800	450	25600	5000	61560	100	1	8990535	7570	0.00	0.00	12	0.15	0.00	0.00	164000	20230727	-48.66	83900	20240227	0.36	112100	-24.89	20240102	83900	0.36	20240227	164000	-48.66	20230727	83900	0.36	20240227	1.46	N	456040	5000	449 억		766535	N	N	24	N	00	N
5	20240229	131248	57	100.00	KOSPI		화학	N	N	N	N		N	84600	-900	5	-1.05	658734100	7778	32.91	84700	85500	84500	111100	59900	85500	84691.96	8.53	0	543	86566	86032	85066	84532	83566	86300	84800	450	25600	5000	61560	100	1	8990535	7606	0.00	0.00	12	0.09	0.00	0.00	164000	20230727	-48.41	83900	20240227	0.83	112100	-24.53	20240102	83900	0.83	20240227	164000	-48.41	20230727	83900	0.83	20240227	1.46	N	456040	5000	449 억		766535	N	N	24	N	00	N
6	20240229	121247	57	100.00	KOSPI		화학	N	N	N	N		N	84500	-1000	5	-1.17	470599400	5554	23.50	84700	85500	84500	111100	59900	85500	84731.62	8.53	0	596	86566	86032	85066	84532	83566	86300	84800	450	25600	5000	61560	100	1	8990535	7597	0.00	0.00	12	0.06	0.00	0.00	164000	20230727	-48.48	83900	20240227	0.72	112100	-24.62	20240102	83900	0.72	20240227	164000	-48.48	20230727	83900	0.72	20240227	1.46	N	456040	5000	449 억		766535	N	N	24	N	00	N
7	20240229	111251	57	100.00	KOSPI		화학	N	N	N	N		N	84500	-1000	5	-1.17	380739600	4492	19.01	84700	85500	84500	111100	59900	85500	84759.48	8.53	0	563	86566	86032	85066	84532	83566	86300	84800	450	25600	5000	61560	100	1	8990535	7597	0.00	0.00	12	0.05	0.00	0.00	164000	20230727	-48.48	83900	20240227	0.72	112100	-24.62	20240102	83900	0.72	20240227	164000	-48.48	20230727	83900	0.72	20240227	1.46	N	456040	5000	449 억		766535	N	N	24	N	00	N
8	20240229	101252	57	100.00	KOSPI		화학	N	N	N	N		N	84800	-700	5	-0.82	249549900	2942	12.45	84700	85500	84500	111100	59900	85500	84823.22	8.53	0	501	86566	86032	85066	84532	83566	86300	84800	450	25600	5000	61560	100	1	8990535	7624	0.00	0.00	12	0.03	0.00	0.00	164000	20230727	-48.29	83900	20240227	1.07	112100	-24.35	20240102	83900	1.07	20240227	164000	-48.29	20230727	83900	1.07	20240227	1.46	N	456040	5000	449 억		766535	N	N	24	N	00	N
9	20240229	091251	57	100.00	KOSPI		화학	N	N	N	N		N	84500	-1000	5	-1.17	113221700	1338	5.66	84700	84900	84500	111100	59900	85500	84620.10	8.53	0	314	86566	86032	85066	84532	83566	86300	84800	450	25600	5000	61560	100	1	8990535	7597	0.00	0.00	12	0.01	0.00	0.00	164000	20230727	-48.48	83900	20240227	0.72	112100	-24.62	20240102	83900	0.72	20240227	164000	-48.48	20230727	83900	0.72	20240227	1.46	N	456040	5000	449 억		766535	N	N	24	N	00	N
10	20240228	161135	57	100.00	KOSPI		화학	N	N	N	N		N	85500	1400	2	1.66	1929469300	22685	41.43	84200	85600	84100	109300	58900	84100	85054.16	8.34	0	3386	87566	85832	84866	83132	82166	85350	82650	450	25200	5000	60550	100	1	8990535	7687	0.00	0.00	12	0.25	0.00	0.00	164000	20230727	-47.87	83900	20240227	1.91	112100	-23.73	20240102	83900	1.91	20240227	164000	-47.87	20230727	83900	1.91	20240227	1.42	N	456040	5000	449 억		749636	N	N	24	N	00	N
11	20240228	151133	57	100.00	KOSPI		화학	N	N	N	N		N	85100	1000	2	1.19	1821414100	21420	39.12	84200	85600	84100	109300	58900	84100	85033.34	8.34	0	2973	87566	85832	84866	83132	82166	85350	82650	450	25200	5000	60550	100	1	8990535	7651	0.00	0.00	12	0.24	0.00	0.00	164000	20230727	-48.11	83900	20240227	1.43	112100	-24.09	20240102	83900	1.43	20240227	164000	-48.11	20230727	83900	1.43	20240227	1.42	N	456040	5000	449 억		749636	N	N	1	N	00	N
12	20240228	141247	57	100.00	KOSPI		화학	N	N	N	N		N	85100	1000	2	1.19	1310947700	15421	28.17	84200	85600	84100	109300	58900	84100	85010.55	8.34	0	1924	87566	85832	84866	83132	82166	85350	82650	450	25200	5000	60550	100	1	8990535	7651	0.00	0.00	12	0.17	0.00	0.00	164000	20230727	-48.11	83900	20240227	1.43	112100	-24.09	20240102	83900	1.43	20240227	164000	-48.11	20230727	83900	1.43	20240227	1.42	N	456040	5000	449 억		749636	N	N	1	N	00	N
13	20240228	131230	57	100.00	KOSPI		화학	N	N	N	N		N	84800	700	2	0.83	1063965100	12516	22.86	84200	85600	84100	109300	58900	84100	85008.40	8.34	0	1709	87566	85832	84866	83132	82166	85350	82650	450	25200	5000	60550	100	1	8990535	7624	0.00	0.00	12	0.14	0.00	0.00	164000	20230727	-48.29	83900	20240227	1.07	112100	-24.35	20240102	83900	1.07	20240227	164000	-48.29	20230727	83900	1.07	20240227	1.42	N	456040	5000	449 억		749636	N	N	1	N	00	N
14	20240228	121252	57	100.00	KOSPI		화학	N	N	N	N		N	85000	900	2	1.07	900608700	10593	19.35	84200	85600	84100	109300	58900	84100	85019.23	8.34	0	1121	87566	85832	84866	83132	82166	85350	82650	450	25200	5000	60550	100	1	8990535	7642	0.00	0.00	12	0.12	0.00	0.00	164000	20230727	-48.17	83900	20240227	1.31	112100	-24.17	20240102	83900	1.31	20240227	164000	-48.17	20230727	83900	1.31	20240227	1.42	N	456040	5000	449 억		749636	N	N	1	N	00	N
15	20240228	111207	57	100.00	KOSPI		화학	N	N	N	N		N	85400	1300	2	1.55	817759700	9619	17.57	84200	85600	84100	109300	58900	84100	85015.04	8.34	0	889	87566	85832	84866	83132	82166	85350	82650	450	25200	5000	60550	100	1	8990535	7678	0.00	0.00	12	0.11	0.00	0.00	164000	20230727	-47.93	83900	20240227	1.79	112100	-23.82	20240102	83900	1.79	20240227	164000	-47.93	20230727	83900	1.79	20240227	1.42	N	456040	5000	449 억		749636	N	N	1	N	00	N
16	20240228	101249	57	100.00	KOSPI		화학	N	N	N	N		N	85100	1000	2	1.19	354136300	4182	7.64	84200	85100	84100	109300	58900	84100	84681.09	8.34	0	323	87566	85832	84866	83132	82166	85350	82650	450	25200	5000	60550	100	1	8990535	7651	0.00	0.00	12	0.05	0.00	0.00	164000	20230727	-48.11	83900	20240227	1.43	112100	-24.09	20240102	83900	1.43	20240227	164000	-48.11	20230727	83900	1.43	20240227	1.42	N	456040	5000	449 억		749636	N	N	1	N	00	N
17	20240228	091253	57	100.00	KOSPI		화학	N	N	N	N		N	84200	100	2	0.12	45622500	541	0.99	84200	84500	84100	109300	58900	84100	84329.94	8.34	0	-31	87566	85832	84866	83132	82166	85350	82650	450	25200	5000	60550	100	1	8990535	7570	0.00	0.00	12	0.01	0.00	0.00	164000	20230727	-48.66	83900	20240227	0.36	112100	-24.89	20240102	83900	0.36	20240227	164000	-48.66	20230727	83900	0.36	20240227	1.42	N	456040	5000	449 억		749636	N	N	1	N	00	N
18	20240227	161247	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	84100	-2800	5	-3.22	4632845100	54656	126.07	86500	86600	83900	112900	60900	86900	84767.37	8.40	0	-8426	89833	88366	87633	86166	85433	88000	85800	450	26000	5000	62560	100	1	8990535	7561	0.00	0.00	12	0.61	0.00	0.00	164000	20230727	-48.72	83900	20240227	0.24	112100	-24.98	20240102	83900	0.24	20240227	164000	-48.72	20230727	83900	0.24	20240227	1.39	N	456040	5000	449 억		755244	N	N	1	N	00	N
19	20240227	151248	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	84000	-2900	5	-3.34	4518080600	53291	122.93	86500	86600	83900	112900	60900	86900	84781.31	8.40	0	-8176	89833	88366	87633	86166	85433	88000	85800	450	26000	5000	62560	100	1	8990535	7552	0.00	0.00	12	0.59	0.00	0.00	164000	20230727	-48.78	83900	20240227	0.12	112100	-25.07	20240102	83900	0.12	20240227	164000	-48.78	20230727	83900	0.12	20240227	1.39	N	456040	5000	449 억		755244	N	N	104	N	00	N
20	20240227	141245	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	84200	-2700	5	-3.11	3524044500	41469	95.66	86500	86600	84200	112900	60900	86900	84980.21	8.40	0	-7024	89833	88366	87633	86166	85433	88000	85800	450	26000	5000	62560	100	1	8990535	7570	0.00	0.00	12	0.46	0.00	0.00	164000	20230727	-48.66	84200	20240227	0.00	112100	-24.89	20240102	84200	0.00	20240227	164000	-48.66	20230727	84200	0.00	20240227	1.39	N	456040	5000	449 억		755244	N	N	104	N	00	N
21	20240227	131206	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	85100	-1800	5	-2.07	1983946800	23251	53.63	86500	86600	84800	112900	60900	86900	85327.38	8.40	0	-1865	89833	88366	87633	86166	85433	88000	85800	450	26000	5000	62560	100	1	8990535	7651	0.00	0.00	12	0.26	0.00	0.00	164000	20230727	-48.11	84800	20240227	0.35	112100	-24.09	20240102	84800	0.35	20240227	164000	-48.11	20230727	84800	0.35	20240227	1.39	N	456040	5000	449 억		755244	N	N	104	N	00	N
22	20240227	121246	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	85100	-1800	5	-2.07	1872449600	21939	50.61	86500	86600	84800	112900	60900	86900	85347.99	8.40	0	-1866	89833	88366	87633	86166	85433	88000	85800	450	26000	5000	62560	100	1	8990535	7651	0.00	0.00	12	0.24	0.00	0.00	164000	20230727	-48.11	84800	20240227	0.35	112100	-24.09	20240102	84800	0.35	20240227	164000	-48.11	20230727	84800	0.35	20240227	1.39	N	456040	5000	449 억		755244	N	N	104	N	00	N
23	20240227	111249	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	85200	-1700	5	-1.96	1591900600	18636	42.99	86500	86600	84800	112900	60900	86900	85420.72	8.40	0	-2042	89833	88366	87633	86166	85433	88000	85800	450	26000	5000	62560	100	1	8990535	7660	0.00	0.00	12	0.21	0.00	0.00	164000	20230727	-48.05	84800	20240227	0.47	112100	-24.00	20240102	84800	0.47	20240227	164000	-48.05	20230727	84800	0.47	20240227	1.39	N	456040	5000	449 억		755244	N	N	104	N	00	N
24	20240227	101241	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	85000	-1900	5	-2.19	1247935600	14595	33.67	86500	86600	84800	112900	60900	86900	85504.32	8.40	0	-2809	89833	88366	87633	86166	85433	88000	85800	450	26000	5000	62560	100	1	8990535	7642	0.00	0.00	12	0.16	0.00	0.00	164000	20230727	-48.17	84800	20240227	0.24	112100	-24.17	20240102	84800	0.24	20240227	164000	-48.17	20230727	84800	0.24	20240227	1.39	N	456040	5000	449 억		755244	N	N	104	N	00	N
25	20240227	091247	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	86200	-700	5	-0.81	228137800	2641	6.09	86500	86600	86200	112900	60900	86900	86383.11	8.40	0	-1227	89833	88366	87633	86166	85433	88000	85800	450	26000	5000	62560	100	1	8990535	7750	0.00	0.00	12	0.03	0.00	0.00	164000	20230727	-47.44	86200	20240227	0.00	112100	-23.10	20240102	86200	0.00	20240227	164000	-47.44	20230727	86200	0.00	20240227	1.39	N	456040	5000	449 억		755244	N	N	104	N	00	N
26	20240226	161241	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	86900	-2400	5	-2.69	3788338500	43175	68.12	89000	89100	86900	116000	62600	89300	87743.99	8.35	0	-3996	92100	90700	89900	88500	87700	90300	88100	450	26700	5000	64290	100	1	8990535	7813	0.00	0.00	12	0.48	0.00	0.00	164000	20230727	-47.01	86900	20240226	0.00	112100	-22.48	20240102	86900	0.00	20240226	164000	-47.01	20230727	86900	0.00	20240226	1.39	N	456040	5000	449 억		750387	N	N	104	N	00	N
27	20240226	151232	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	86900	-2400	5	-2.69	3640595800	41476	65.44	89000	89100	86900	116000	62600	89300	87775.96	8.35	0	-3765	92100	90700	89900	88500	87700	90300	88100	450	26700	5000	64290	100	1	8990535	7813	0.00	0.00	12	0.46	0.00	0.00	164000	20230727	-47.01	86900	20240226	0.00	112100	-22.48	20240102	86900	0.00	20240226	164000	-47.01	20230727	86900	0.00	20240226	1.39	N	456040	5000	449 억		750387	N	N	13	N	00	N
28	20240226	141238	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	87600	-1700	5	-1.90	2505576400	28472	44.92	89000	89100	87500	116000	62600	89300	88001.42	8.35	0	-2088	92100	90700	89900	88500	87700	90300	88100	450	26700	5000	64290	100	1	8990535	7876	0.00	0.00	12	0.32	0.00	0.00	164000	20230727	-46.59	87500	20240226	0.11	112100	-21.86	20240102	87500	0.11	20240226	164000	-46.59	20230727	87500	0.11	20240226	1.39	N	456040	5000	449 억		750387	N	N	13	N	00	N
29	20240226	131230	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	87700	-1600	5	-1.79	2181393600	24772	39.09	89000	89100	87500	116000	62600	89300	88058.84	8.35	0	-988	92100	90700	89900	88500	87700	90300	88100	450	26700	5000	64290	100	1	8990535	7885	0.00	0.00	12	0.28	0.00	0.00	164000	20230727	-46.52	87500	20240226	0.23	112100	-21.77	20240102	87500	0.23	20240226	164000	-46.52	20230727	87500	0.23	20240226	1.39	N	456040	5000	449 억		750387	N	N	13	N	00	N
30	20240226	121231	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	87700	-1600	5	-1.79	1988230600	22570	35.61	89000	89100	87500	116000	62600	89300	88091.74	8.35	0	-796	92100	90700	89900	88500	87700	90300	88100	450	26700	5000	64290	100	1	8990535	7885	0.00	0.00	12	0.25	0.00	0.00	164000	20230727	-46.52	87500	20240226	0.23	112100	-21.77	20240102	87500	0.23	20240226	164000	-46.52	20230727	87500	0.23	20240226	1.39	N	456040	5000	449 억		750387	N	N	13	N	00	N
31	20240226	111228	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	87700	-1600	5	-1.79	1794152800	20362	32.13	89000	89100	87500	116000	62600	89300	88112.80	8.35	0	-946	92100	90700	89900	88500	87700	90300	88100	450	26700	5000	64290	100	1	8990535	7885	0.00	0.00	12	0.23	0.00	0.00	164000	20230727	-46.52	87500	20240226	0.23	112100	-21.77	20240102	87500	0.23	20240226	164000	-46.52	20230727	87500	0.23	20240226	1.39	N	456040	5000	449 억		750387	N	N	13	N	00	N
32	20240226	101224	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	88000	-1300	5	-1.46	995739300	11265	17.77	89000	89100	88000	116000	62600	89300	88392.30	8.35	0	-254	92100	90700	89900	88500	87700	90300	88100	450	26700	5000	64290	100	1	8990535	7912	0.00	0.00	12	0.13	0.00	0.00	164000	20230727	-46.34	88000	20240226	0.00	112100	-21.50	20240102	88000	0.00	20240226	164000	-46.34	20230727	88000	0.00	20240226	1.39	N	456040	5000	449 억		750387	N	N	13	N	00	N
33	20240226	091222	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	88400	-900	5	-1.01	429753300	4853	7.66	89000	89100	88300	116000	62600	89300	88554.15	8.35	0	-459	92100	90700	89900	88500	87700	90300	88100	450	26700	5000	64290	100	1	8990535	7948	0.00	0.00	12	0.05	0.00	0.00	164000	20230727	-46.10	88300	20240226	0.11	112100	-21.14	20240102	88300	0.11	20240226	164000	-46.10	20230727	88300	0.11	20240226	1.39	N	456040	5000	449 억		750387	N	N	13	N	00	N
34	20240223	161223	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	89300	-1600	5	-1.76	5693531400	63351	313.45	91300	91300	89100	118100	63700	90900	89875.47	8.50	0	-11324	92233	91566	91133	90466	90033	91350	90250	450	27200	5000	65440	100	1	8990535	8029	0.00	0.00	12	0.70	0.00	0.00	164000	20230727	-45.55	89100	20240223	0.22	112100	-20.34	20240102	89100	0.22	20240223	164000	-45.55	20230727	89100	0.22	20240223	1.40	N	456040	5000	449 억		764146	N	N	13	N	00	N
35	20240223	151216	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	89400	-1500	5	-1.65	5195277300	57767	285.82	91300	91300	89200	118100	63700	90900	89935.04	8.50	0	-11300	92233	91566	91133	90466	90033	91350	90250	450	27200	5000	65440	100	1	8990535	8038	0.00	0.00	12	0.64	0.00	0.00	164000	20230727	-45.49	89200	20240223	0.22	112100	-20.25	20240102	89200	0.22	20240223	164000	-45.49	20230727	89200	0.22	20240223	1.40	N	456040	5000	449 억		764146	N	N	1	N	00	N
36	20240223	141216	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	89500	-1400	5	-1.54	4736220500	52635	260.43	91300	91300	89200	118100	63700	90900	89982.34	8.50	0	-11745	92233	91566	91133	90466	90033	91350	90250	450	27200	5000	65440	100	1	8990535	8047	0.00	0.00	12	0.59	0.00	0.00	164000	20230727	-45.43	89200	20240223	0.34	112100	-20.16	20240102	89200	0.34	20240223	164000	-45.43	20230727	89200	0.34	20240223	1.40	N	456040	5000	449 억		764146	N	N	1	N	00	N
37	20240223	131216	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	89300	-1600	5	-1.76	4411772600	49007	242.48	91300	91300	89200	118100	63700	90900	90023.32	8.50	0	-11685	92233	91566	91133	90466	90033	91350	90250	450	27200	5000	65440	100	1	8990535	8029	0.00	0.00	12	0.55	0.00	0.00	164000	20230727	-45.55	89200	20240223	0.11	112100	-20.34	20240102	89200	0.11	20240223	164000	-45.55	20230727	89200	0.11	20240223	1.40	N	456040	5000	449 억		764146	N	N	1	N	00	N
38	20240223	121219	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	89600	-1300	5	-1.43	3638333900	40351	199.65	91300	91300	89600	118100	63700	90900	90167.13	8.50	0	-9782	92233	91566	91133	90466	90033	91350	90250	450	27200	5000	65440	100	1	8990535	8056	0.00	0.00	12	0.45	0.00	0.00	164000	20230727	-45.37	89600	20240223	0.00	112100	-20.07	20240102	89600	0.00	20240223	164000	-45.37	20230727	89600	0.00	20240223	1.40	N	456040	5000	449 억		764146	N	N	1	N	00	N
39	20240223	111203	57	100.00	KOSPI		화학	N	N	N	N		N	90200	-700	5	-0.77	1845358600	20403	100.95	91300	91300	90200	118100	63700	90900	90445.45	8.50	0	-5761	92233	91566	91133	90466	90033	91350	90250	450	27200	5000	65440	100	1	8990535	8109	0.00	0.00	12	0.23	0.00	0.00	164000	20230727	-45.00	90100	20240213	0.11	112100	-19.54	20240102	90100	0.11	20240213	164000	-45.00	20230727	90100	0.11	20240213	1.40	N	456040	5000	449 억		764146	N	N	1	N	00	N
40	20240223	101211	57	100.00	KOSPI		화학	N	N	N	N		N	90300	-600	5	-0.66	1191482400	13163	65.13	91300	91300	90300	118100	63700	90900	90517.54	8.50	0	-5745	92233	91566	91133	90466	90033	91350	90250	450	27200	5000	65440	100	1	8990535	8118	0.00	0.00	12	0.15	0.00	0.00	164000	20230727	-44.94	90100	20240213	0.22	112100	-19.45	20240102	90100	0.22	20240213	164000	-44.94	20230727	90100	0.22	20240213	1.40	N	456040	5000	449 억		764146	N	N	1	N	00	N
41	20240223	091213	57	100.00	KOSPI		화학	N	N	N	N		N	90500	-400	5	-0.44	427682600	4715	23.33	91300	91300	90400	118100	63700	90900	90706.81	8.50	0	-2783	92233	91566	91133	90466	90033	91350	90250	450	27200	5000	65440	100	1	8990535	8136	0.00	0.00	12	0.05	0.00	0.00	164000	20230727	-44.82	90100	20240213	0.44	112100	-19.27	20240102	90100	0.44	20240213	164000	-44.82	20230727	90100	0.44	20240213	1.40	N	456040	5000	449 억		764146	N	N	1	N	00	N
42	20240222	161159	57	100.00	KOSPI		화학	N	N	N	N		N	90900	0	3	0.00	1836487400	20192	77.33	91800	91800	90700	118100	63700	90900	90951.38	8.57	0	-3059	92766	91832	91266	90332	89766	91550	90050	450	27200	5000	65440	100	1	8990535	8172	0.00	0.00	12	0.22	0.00	0.00	164000	20230727	-44.57	90100	20240213	0.89	112100	-18.91	20240102	90100	0.89	20240213	164000	-44.57	20230727	90100	0.89	20240213	1.40	N	456040	5000	449 억		770222	N	N	1	N	00	N
43	20240222	151208	57	100.00	KOSPI		화학	N	N	N	N		N	90800	-100	5	-0.11	1720235600	18913	72.43	91800	91800	90700	118100	63700	90900	90955.19	8.57	0	-2995	92766	91832	91266	90332	89766	91550	90050	450	27200	5000	65440	100	1	8990535	8163	0.00	0.00	12	0.21	0.00	0.00	164000	20230727	-44.63	90100	20240213	0.78	112100	-19.00	20240102	90100	0.78	20240213	164000	-44.63	20230727	90100	0.78	20240213	1.40	N	456040	5000	449 억		770222	N	N	1	N	00	N
44	20240222	141206	57	100.00	KOSPI		화학	N	N	N	N		N	91000	100	2	0.11	1515055300	16656	63.79	91800	91800	90700	118100	63700	90900	90961.53	8.57	0	-2811	92766	91832	91266	90332	89766	91550	90050	450	27200	5000	65440	100	1	8990535	8181	0.00	0.00	12	0.19	0.00	0.00	164000	20230727	-44.51	90100	20240213	1.00	112100	-18.82	20240102	90100	1.00	20240213	164000	-44.51	20230727	90100	1.00	20240213	1.40	N	456040	5000	449 억		770222	N	N	1	N	00	N
45	20240222	131151	57	100.00	KOSPI		화학	N	N	N	N		N	90900	0	3	0.00	1164744300	12806	49.04	91800	91800	90700	118100	63700	90900	90953.01	8.57	0	-2454	92766	91832	91266	90332	89766	91550	90050	450	27200	5000	65440	100	1	8990535	8172	0.00	0.00	12	0.14	0.00	0.00	164000	20230727	-44.57	90100	20240213	0.89	112100	-18.91	20240102	90100	0.89	20240213	164000	-44.57	20230727	90100	0.89	20240213	1.40	N	456040	5000	449 억		770222	N	N	1	N	00	N
46	20240222	121201	57	100.00	KOSPI		화학	N	N	N	N		N	90900	0	3	0.00	957849200	10529	40.32	91800	91800	90700	118100	63700	90900	90972.48	8.57	0	-1686	92766	91832	91266	90332	89766	91550	90050	450	27200	5000	65440	100	1	8990535	8172	0.00	0.00	12	0.12	0.00	0.00	164000	20230727	-44.57	90100	20240213	0.89	112100	-18.91	20240102	90100	0.89	20240213	164000	-44.57	20230727	90100	0.89	20240213	1.40	N	456040	5000	449 억		770222	N	N	1	N	00	N
47	20240222	111201	57	100.00	KOSPI		화학	N	N	N	N		N	91100	200	2	0.22	742536900	8162	31.26	91800	91800	90700	118100	63700	90900	90974.87	8.57	0	-1095	92766	91832	91266	90332	89766	91550	90050	450	27200	5000	65440	100	1	8990535	8190	0.00	0.00	12	0.09	0.00	0.00	164000	20230727	-44.45	90100	20240213	1.11	112100	-18.73	20240102	90100	1.11	20240213	164000	-44.45	20230727	90100	1.11	20240213	1.40	N	456040	5000	449 억		770222	N	N	1	N	00	N
48	20240222	101151	57	100.00	KOSPI		화학	N	N	N	N		N	90800	-100	5	-0.11	585996100	6441	24.67	91800	91800	90700	118100	63700	90900	90979.06	8.57	0	-675	92766	91832	91266	90332	89766	91550	90050	450	27200	5000	65440	100	1	8990535	8163	0.00	0.00	12	0.07	0.00	0.00	164000	20230727	-44.63	90100	20240213	0.78	112100	-19.00	20240102	90100	0.78	20240213	164000	-44.63	20230727	90100	0.78	20240213	1.40	N	456040	5000	449 억		770222	N	N	1	N	00	N
49	20240222	091211	57	100.00	KOSPI		화학	N	N	N	N		N	90800	-100	5	-0.11	169540700	1862	7.13	91800	91800	90800	118100	63700	90900	91053.01	8.57	0	35	92766	91832	91266	90332	89766	91550	90050	450	27200	5000	65440	100	1	8990535	8163	0.00	0.00	12	0.02	0.00	0.00	164000	20230727	-44.63	90100	20240213	0.78	112100	-19.00	20240102	90100	0.78	20240213	164000	-44.63	20230727	90100	0.78	20240213	1.40	N	456040	5000	449 억		770222	N	N	1	N	00	N
50	20240221	161155	57	100.00	KOSPI		화학	N	N	N	N		N	90900	-300	5	-0.33	2380557500	26016	114.52	91000	92200	90700	118500	63900	91200	91503.86	8.52	0	2891	92800	92000	91300	90500	89800	91650	90150	450	27300	5000	65660	100	1	8990535	8172	0.00	0.00	12	0.29	0.00	0.00	164000	20230727	-44.57	90100	20240213	0.89	112100	-18.91	20240102	90100	0.89	20240213	164000	-44.57	20230727	90100	0.89	20240213	1.37	N	456040	5000	449 억		765806	N	N	1	N	00	N
51	20240221	151147	57	100.00	KOSPI		화학	N	N	N	N		N	91100	-100	5	-0.11	2256280100	24650	108.50	91000	92200	90700	118500	63900	91200	91532.70	8.52	0	2669	92800	92000	91300	90500	89800	91650	90150	450	27300	5000	65660	100	1	8990535	8190	0.00	0.00	12	0.27	0.00	0.00	164000	20230727	-44.45	90100	20240213	1.11	112100	-18.73	20240102	90100	1.11	20240213	164000	-44.45	20230727	90100	1.11	20240213	1.37	N	456040	5000	449 억		765806	N	N	16	N	00	N
52	20240221	141145	57	100.00	KOSPI		화학	N	N	N	N		N	90900	-300	5	-0.33	1911848500	20864	91.84	91000	92200	90700	118500	63900	91200	91633.91	8.52	0	2869	92800	92000	91300	90500	89800	91650	90150	450	27300	5000	65660	100	1	8990535	8172	0.00	0.00	12	0.23	0.00	0.00	164000	20230727	-44.57	90100	20240213	0.89	112100	-18.91	20240102	90100	0.89	20240213	164000	-44.57	20230727	90100	0.89	20240213	1.37	N	456040	5000	449 억		765806	N	N	16	N	00	N
53	20240221	131146	57	100.00	KOSPI		화학	N	N	N	N		N	91000	-200	5	-0.22	1699285500	18527	81.55	91000	92200	90700	118500	63900	91200	91719.49	8.52	0	3126	92800	92000	91300	90500	89800	91650	90150	450	27300	5000	65660	100	1	8990535	8181	0.00	0.00	12	0.21	0.00	0.00	164000	20230727	-44.51	90100	20240213	1.00	112100	-18.82	20240102	90100	1.00	20240213	164000	-44.51	20230727	90100	1.00	20240213	1.37	N	456040	5000	449 억		765806	N	N	16	N	00	N
54	20240221	121149	57	100.00	KOSPI		화학	N	N	N	N		N	91300	100	2	0.11	1568859500	17095	75.25	91000	92200	90700	118500	63900	91200	91773.10	8.52	0	3260	92800	92000	91300	90500	89800	91650	90150	450	27300	5000	65660	100	1	8990535	8208	0.00	0.00	12	0.19	0.00	0.00	164000	20230727	-44.33	90100	20240213	1.33	112100	-18.55	20240102	90100	1.33	20240213	164000	-44.33	20230727	90100	1.33	20240213	1.37	N	456040	5000	449 억		765806	N	N	16	N	00	N
55	20240221	111154	57	100.00	KOSPI		화학	N	N	N	N		N	92100	900	2	0.99	1364175200	14865	65.43	91000	92200	90700	118500	63900	91200	91771.07	8.52	0	3227	92800	92000	91300	90500	89800	91650	90150	450	27300	5000	65660	100	1	8990535	8280	0.00	0.00	12	0.17	0.00	0.00	164000	20230727	-43.84	90100	20240213	2.22	112100	-17.84	20240102	90100	2.22	20240213	164000	-43.84	20230727	90100	2.22	20240213	1.37	N	456040	5000	449 억		765806	N	N	16	N	00	N
56	20240221	101143	57	100.00	KOSPI		화학	N	N	N	N		N	91800	600	2	0.66	834209000	9106	40.08	91000	92000	90700	118500	63900	91200	91611.05	8.52	0	2970	92800	92000	91300	90500	89800	91650	90150	450	27300	5000	65660	100	1	8990535	8253	0.00	0.00	12	0.10	0.00	0.00	164000	20230727	-44.02	90100	20240213	1.89	112100	-18.11	20240102	90100	1.89	20240213	164000	-44.02	20230727	90100	1.89	20240213	1.37	N	456040	5000	449 억		765806	N	N	16	N	00	N
57	20240221	091147	57	100.00	KOSPI		화학	N	N	N	N		N	91000	-200	5	-0.22	55615200	612	2.69	91000	91000	90700	118500	63900	91200	90872.91	8.52	0	-71	92800	92000	91300	90500	89800	91650	90150	450	27300	5000	65660	100	1	8990535	8181	0.00	0.00	12	0.01	0.00	0.00	164000	20230727	-44.51	90100	20240213	1.00	112100	-18.82	20240102	90100	1.00	20240213	164000	-44.51	20230727	90100	1.00	20240213	1.37	N	456040	5000	449 억		765806	N	N	16	N	00	N
58	20240220	161139	57	100.00	KOSPI		화학	N	N	N	N		N	91200	-900	5	-0.98	2064785200	22711	103.98	91700	92100	90600	119700	64500	92100	90912.66	8.55	0	-2853	94900	93500	92300	90900	89700	92900	90300	450	27600	5000	66310	100	1	8990535	8199	0.00	0.00	12	0.25	0.00	0.00	164000	20230727	-44.39	90100	20240213	1.22	112100	-18.64	20240102	90100	1.22	20240213	164000	-44.39	20230727	90100	1.22	20240213	1.43	N	456040	5000	449 억		768695	N	N	16	N	00	N
59	20240220	151137	57	100.00	KOSPI		화학	N	N	N	N		N	91000	-1100	5	-1.19	1910310900	21016	96.22	91700	92100	90600	119700	64500	92100	90897.93	8.55	0	-2947	94900	93500	92300	90900	89700	92900	90300	450	27600	5000	66310	100	1	8990535	8181	0.00	0.00	12	0.23	0.00	0.00	164000	20230727	-44.51	90100	20240213	1.00	112100	-18.82	20240102	90100	1.00	20240213	164000	-44.51	20230727	90100	1.00	20240213	1.43	N	456040	5000	449 억		768695	N	N	17	N	00	N
60	20240220	141131	57	100.00	KOSPI		화학	N	N	N	N		N	90900	-1200	5	-1.30	1641643900	18061	82.69	91700	92100	90600	119700	64500	92100	90894.41	8.55	0	-3258	94900	93500	92300	90900	89700	92900	90300	450	27600	5000	66310	100	1	8990535	8172	0.00	0.00	12	0.20	0.00	0.00	164000	20230727	-44.57	90100	20240213	0.89	112100	-18.91	20240102	90100	0.89	20240213	164000	-44.57	20230727	90100	0.89	20240213	1.43	N	456040	5000	449 억		768695	N	N	17	N	00	N
61	20240220	131138	57	100.00	KOSPI		화학	N	N	N	N		N	90900	-1200	5	-1.30	1377343900	15153	69.38	91700	92100	90600	119700	64500	92100	90895.79	8.55	0	-3373	94900	93500	92300	90900	89700	92900	90300	450	27600	5000	66310	100	1	8990535	8172	0.00	0.00	12	0.17	0.00	0.00	164000	20230727	-44.57	90100	20240213	0.89	112100	-18.91	20240102	90100	0.89	20240213	164000	-44.57	20230727	90100	0.89	20240213	1.43	N	456040	5000	449 억		768695	N	N	17	N	00	N
62	20240220	121127	57	100.00	KOSPI		화학	N	N	N	N		N	90700	-1400	5	-1.52	1227742100	13507	61.84	91700	92100	90600	119700	64500	92100	90896.73	8.55	0	-3343	94900	93500	92300	90900	89700	92900	90300	450	27600	5000	66310	100	1	8990535	8154	0.00	0.00	12	0.15	0.00	0.00	164000	20230727	-44.70	90100	20240213	0.67	112100	-19.09	20240102	90100	0.67	20240213	164000	-44.70	20230727	90100	0.67	20240213	1.43	N	456040	5000	449 억		768695	N	N	17	N	00	N
63	20240220	111132	57	100.00	KOSPI		화학	N	N	N	N		N	90700	-1400	5	-1.52	983893800	10819	49.53	91700	92100	90600	119700	64500	92100	90941.29	8.55	0	-3598	94900	93500	92300	90900	89700	92900	90300	450	27600	5000	66310	100	1	8990535	8154	0.00	0.00	12	0.12	0.00	0.00	164000	20230727	-44.70	90100	20240213	0.67	112100	-19.09	20240102	90100	0.67	20240213	164000	-44.70	20230727	90100	0.67	20240213	1.43	N	456040	5000	449 억		768695	N	N	17	N	00	N
64	20240220	101125	57	100.00	KOSPI		화학	N	N	N	N		N	90900	-1200	5	-1.30	637192700	7000	32.05	91700	92100	90600	119700	64500	92100	91027.53	8.55	0	-2571	94900	93500	92300	90900	89700	92900	90300	450	27600	5000	66310	100	1	8990535	8172	0.00	0.00	12	0.08	0.00	0.00	164000	20230727	-44.57	90100	20240213	0.89	112100	-18.91	20240102	90100	0.89	20240213	164000	-44.57	20230727	90100	0.89	20240213	1.43	N	456040	5000	449 억		768695	N	N	17	N	00	N
65	20240220	091147	57	100.00	KOSPI		화학	N	N	N	N		N	91600	-500	5	-0.54	84829300	926	4.24	91700	92100	91400	119700	64500	92100	91608.32	8.55	0	-190	94900	93500	92300	90900	89700	92900	90300	450	27600	5000	66310	100	1	8990535	8235	0.00	0.00	12	0.01	0.00	0.00	164000	20230727	-44.15	90100	20240213	1.66	112100	-18.29	20240102	90100	1.66	20240213	164000	-44.15	20230727	90100	1.66	20240213	1.43	N	456040	5000	449 억		768695	N	N	17	N	00	N
66	20240219	161141	57	100.00	KOSPI		화학	N	N	N	N		N	92100	-500	5	-0.54	2007076900	21795	65.14	92500	93700	91100	120300	64900	92600	92088.82	8.59	0	-3639	94466	93532	91966	91032	89466	94000	91500	450	27700	5000	66670	100	1	8990535	8280	0.00	0.00	12	0.24	0.00	0.00	164000	20230727	-43.84	90100	20240213	2.22	112100	-17.84	20240102	90100	2.22	20240213	164000	-43.84	20230727	90100	2.22	20240213	1.43	N	456040	5000	449 억		772314	N	N	17	N	00	N
67	20240219	151143	57	100.00	KOSPI		화학	N	N	N	N		N	92200	-400	5	-0.43	1892523600	20552	61.42	92500	93700	91100	120300	64900	92600	92084.64	8.59	0	-3378	94466	93532	91966	91032	89466	94000	91500	450	27700	5000	66670	100	1	8990535	8289	0.00	0.00	12	0.23	0.00	0.00	164000	20230727	-43.78	90100	20240213	2.33	112100	-17.75	20240102	90100	2.33	20240213	164000	-43.78	20230727	90100	2.33	20240213	1.43	N	456040	5000	449 억		772314	N	N	1	N	00	N
68	20240219	141144	57	100.00	KOSPI		화학	N	N	N	N		N	91600	-1000	5	-1.08	1669878400	18129	54.18	92500	93700	91100	120300	64900	92600	92110.89	8.59	0	-2629	94466	93532	91966	91032	89466	94000	91500	450	27700	5000	66670	100	1	8990535	8235	0.00	0.00	12	0.20	0.00	0.00	164000	20230727	-44.15	90100	20240213	1.66	112100	-18.29	20240102	90100	1.66	20240213	164000	-44.15	20230727	90100	1.66	20240213	1.43	N	456040	5000	449 억		772314	N	N	1	N	00	N
69	20240219	131141	57	100.00	KOSPI		화학	N	N	N	N		N	91400	-1200	5	-1.30	1507756300	16356	48.88	92500	93700	91100	120300	64900	92600	92183.68	8.59	0	-2216	94466	93532	91966	91032	89466	94000	91500	450	27700	5000	66670	100	1	8990535	8217	0.00	0.00	12	0.18	0.00	0.00	164000	20230727	-44.27	90100	20240213	1.44	112100	-18.47	20240102	90100	1.44	20240213	164000	-44.27	20230727	90100	1.44	20240213	1.43	N	456040	5000	449 억		772314	N	N	1	N	00	N
70	20240219	121140	57	100.00	KOSPI		화학	N	N	N	N		N	91100	-1500	5	-1.62	1302256700	14103	42.15	92500	93700	91100	120300	64900	92600	92338.98	8.59	0	-1310	94466	93532	91966	91032	89466	94000	91500	450	27700	5000	66670	100	1	8990535	8190	0.00	0.00	12	0.16	0.00	0.00	164000	20230727	-44.45	90100	20240213	1.11	112100	-18.73	20240102	90100	1.11	20240213	164000	-44.45	20230727	90100	1.11	20240213	1.43	N	456040	5000	449 억		772314	N	N	1	N	00	N
71	20240219	111136	57	100.00	KOSPI		화학	N	N	N	N		N	91300	-1300	5	-1.40	1067780100	11533	34.47	92500	93700	91200	120300	64900	92600	92584.77	8.59	0	-993	94466	93532	91966	91032	89466	94000	91500	450	27700	5000	66670	100	1	8990535	8208	0.00	0.00	12	0.13	0.00	0.00	164000	20230727	-44.33	90100	20240213	1.33	112100	-18.55	20240102	90100	1.33	20240213	164000	-44.33	20230727	90100	1.33	20240213	1.43	N	456040	5000	449 억		772314	N	N	1	N	00	N
72	20240219	101131	57	100.00	KOSPI		화학	N	N	N	N		N	93000	400	2	0.43	743412200	8001	23.91	92500	93700	92000	120300	64900	92600	92914.91	8.59	0	245	94466	93532	91966	91032	89466	94000	91500	450	27700	5000	66670	100	1	8990535	8361	0.00	0.00	12	0.09	0.00	0.00	164000	20230727	-43.29	90100	20240213	3.22	112100	-17.04	20240102	90100	3.22	20240213	164000	-43.29	20230727	90100	3.22	20240213	1.43	N	456040	5000	449 억		772314	N	N	1	N	00	N
73	20240219	091133	57	100.00	KOSPI		화학	N	N	N	N		N	93000	400	2	0.43	220381400	2381	7.12	92500	93100	92000	120300	64900	92600	92558.34	8.59	0	1007	94466	93532	91966	91032	89466	94000	91500	450	27700	5000	66670	100	1	8990535	8361	0.00	0.00	12	0.03	0.00	0.00	164000	20230727	-43.29	90100	20240213	3.22	112100	-17.04	20240102	90100	3.22	20240213	164000	-43.29	20230727	90100	3.22	20240213	1.43	N	456040	5000	449 억		772314	N	N	1	N	00	N
74	20240216	161122	57	100.00	KOSPI		화학	N	N	N	N		N	92600	2300	2	2.55	3062381900	33373	219.04	91000	92900	90400	117300	63300	90300	91757.13	8.44	0	13179	91100	90700	90500	90100	89900	90600	90000	450	27000	5000	65010	100	1	8990535	8325	0.00	0.00	12	0.37	0.00	0.00	164000	20230727	-43.54	90100	20240213	2.77	112100	-17.40	20240102	90100	2.77	20240213	164000	-43.54	20230727	90100	2.77	20240213	1.39	N	456040	5000	449 억		759053	N	N	1	N	00	N
75	20240216	151134	57	100.00	KOSPI		화학	N	N	N	N		N	92200	1900	2	2.10	2750778000	30009	196.96	91000	92900	90400	117300	63300	90300	91665.10	8.44	0	12927	91100	90700	90500	90100	89900	90600	90000	450	27000	5000	65010	100	1	8990535	8289	0.00	0.00	12	0.33	0.00	0.00	164000	20230727	-43.78	90100	20240213	2.33	112100	-17.75	20240102	90100	2.33	20240213	164000	-43.78	20230727	90100	2.33	20240213	1.39	N	456040	5000	449 억		759053	N	N	1	N	00	N
76	20240216	141137	57	100.00	KOSPI		화학	N	N	N	N		N	92000	1700	2	1.88	2005433300	21943	144.02	91000	92100	90400	117300	63300	90300	91392.85	8.44	0	10620	91100	90700	90500	90100	89900	90600	90000	450	27000	5000	65010	100	1	8990535	8271	0.00	0.00	12	0.24	0.00	0.00	164000	20230727	-43.90	90100	20240213	2.11	112100	-17.93	20240102	90100	2.11	20240213	164000	-43.90	20230727	90100	2.11	20240213	1.39	N	456040	5000	449 억		759053	N	N	1	N	00	N
77	20240216	131128	57	100.00	KOSPI		화학	N	N	N	N		N	91300	1000	2	1.11	1355342600	14863	97.55	91000	91800	90400	117300	63300	90300	91189.03	8.44	0	6760	91100	90700	90500	90100	89900	90600	90000	450	27000	5000	65010	100	1	8990535	8208	0.00	0.00	12	0.17	0.00	0.00	164000	20230727	-44.33	90100	20240213	1.33	112100	-18.55	20240102	90100	1.33	20240213	164000	-44.33	20230727	90100	1.33	20240213	1.39	N	456040	5000	449 억		759053	N	N	1	N	00	N
78	20240216	121135	57	100.00	KOSPI		화학	N	N	N	N		N	91200	900	2	1.00	1095102400	12009	78.82	91000	91800	90400	117300	63300	90300	91190.14	8.44	0	5299	91100	90700	90500	90100	89900	90600	90000	450	27000	5000	65010	100	1	8990535	8199	0.00	0.00	12	0.13	0.00	0.00	164000	20230727	-44.39	90100	20240213	1.22	112100	-18.64	20240102	90100	1.22	20240213	164000	-44.39	20230727	90100	1.22	20240213	1.39	N	456040	5000	449 억		759053	N	N	1	N	00	N
79	20240216	111141	57	100.00	KOSPI		화학	N	N	N	N		N	91100	800	2	0.89	794815000	8717	57.21	91000	91800	90400	117300	63300	90300	91179.88	8.44	0	3175	91100	90700	90500	90100	89900	90600	90000	450	27000	5000	65010	100	1	8990535	8190	0.00	0.00	12	0.10	0.00	0.00	164000	20230727	-44.45	90100	20240213	1.11	112100	-18.73	20240102	90100	1.11	20240213	164000	-44.45	20230727	90100	1.11	20240213	1.39	N	456040	5000	449 억		759053	N	N	1	N	00	N
80	20240216	091128	57	100.00	KOSPI		화학	N	N	N	N		N	91100	800	2	0.89	131692300	1450	9.52	91000	91200	90400	117300	63300	90300	90822.28	8.44	0	894	91100	90700	90500	90100	89900	90600	90000	450	27000	5000	65010	100	1	8990535	8190	0.00	0.00	12	0.02	0.00	0.00	164000	20230727	-44.45	90100	20240213	1.11	112100	-18.73	20240102	90100	1.11	20240213	164000	-44.45	20230727	90100	1.11	20240213	1.39	N	456040	5000	449 억		759053	N	N	1	N	00	N
81	20240215	161122	57	100.00	KOSPI		화학	N	N	N	N		N	90300	-100	5	-0.11	1378367300	15221	72.31	90400	90900	90300	117500	63300	90400	90560.98	8.45	0	-435	91333	90866	90533	90066	89733	90700	89900	450	27100	5000	65080	100	1	8990535	8118	0.00	0.00	12	0.17	0.00	0.00	164000	20230727	-44.94	90100	20240213	0.22	112100	-19.45	20240102	90100	0.22	20240213	164000	-44.94	20230727	90100	0.22	20240213	1.37	N	456040	5000	449 억		759779	N	N	1	N	00	N
82	20240215	151130	57	100.00	KOSPI		화학	N	N	N	N		N	90300	-100	5	-0.11	1234306000	13626	64.73	90400	90900	90300	117500	63300	90400	90584.62	8.45	0	-432	91333	90866	90533	90066	89733	90700	89900	450	27100	5000	65080	100	1	8990535	8118	0.00	0.00	12	0.15	0.00	0.00	164000	20230727	-44.94	90100	20240213	0.22	112100	-19.45	20240102	90100	0.22	20240213	164000	-44.94	20230727	90100	0.22	20240213	1.37	N	456040	5000	449 억		759779	N	N	19	N	00	N
83	20240215	141121	57	100.00	KOSPI		화학	N	N	N	N		N	90500	100	2	0.11	956204700	10551	50.13	90400	90900	90400	117500	63300	90400	90626.93	8.45	0	-173	91333	90866	90533	90066	89733	90700	89900	450	27100	5000	65080	100	1	8990535	8136	0.00	0.00	12	0.12	0.00	0.00	164000	20230727	-44.82	90100	20240213	0.44	112100	-19.27	20240102	90100	0.44	20240213	164000	-44.82	20230727	90100	0.44	20240213	1.37	N	456040	5000	449 억		759779	N	N	19	N	00	N
84	20240215	131043	57	100.00	KOSPI		화학	N	N	N	N		N	90600	200	2	0.22	806593800	8899	42.28	90400	90900	90400	117500	63300	90400	90638.70	8.45	0	166	91333	90866	90533	90066	89733	90700	89900	450	27100	5000	65080	100	1	8990535	8145	0.00	0.00	12	0.10	0.00	0.00	164000	20230727	-44.76	90100	20240213	0.55	112100	-19.18	20240102	90100	0.55	20240213	164000	-44.76	20230727	90100	0.55	20240213	1.37	N	456040	5000	449 억		759779	N	N	19	N	00	N
85	20240215	121123	57	100.00	KOSPI		화학	N	N	N	N		N	90700	300	2	0.33	695963300	7680	36.49	90400	90900	90400	117500	63300	90400	90620.22	8.45	0	-136	91333	90866	90533	90066	89733	90700	89900	450	27100	5000	65080	100	1	8990535	8154	0.00	0.00	12	0.09	0.00	0.00	164000	20230727	-44.70	90100	20240213	0.67	112100	-19.09	20240102	90100	0.67	20240213	164000	-44.70	20230727	90100	0.67	20240213	1.37	N	456040	5000	449 억		759779	N	N	19	N	00	N
86	20240215	111113	57	100.00	KOSPI		화학	N	N	N	N		N	90500	100	2	0.11	534303800	5894	28.00	90400	90900	90400	117500	63300	90400	90652.15	8.45	0	-257	91333	90866	90533	90066	89733	90700	89900	450	27100	5000	65080	100	1	8990535	8136	0.00	0.00	12	0.07	0.00	0.00	164000	20230727	-44.82	90100	20240213	0.44	112100	-19.27	20240102	90100	0.44	20240213	164000	-44.82	20230727	90100	0.44	20240213	1.37	N	456040	5000	449 억		759779	N	N	19	N	00	N
87	20240215	091118	57	100.00	KOSPI		화학	N	N	N	N		N	90500	100	2	0.11	88381500	977	4.64	90400	90800	90400	117500	63300	90400	90462.13	8.45	0	5	91333	90866	90533	90066	89733	90700	89900	450	27100	5000	65080	100	1	8990535	8136	0.00	0.00	12	0.01	0.00	0.00	164000	20230727	-44.82	90100	20240213	0.44	112100	-19.27	20240102	90100	0.44	20240213	164000	-44.82	20230727	90100	0.44	20240213	1.37	N	456040	5000	449 억		759779	N	N	19	N	00	N
88	20240214	161109	57	100.00	KOSPI		화학	N	N	N	N		N	90400	-900	5	-0.99	1893409000	20943	67.90	90500	91000	90200	118600	64000	91300	90407.75	8.49	0	-8422	92633	91966	91033	90366	89433	91500	89900	450	27300	5000	65730	100	1	8990535	8127	0.00	0.00	12	0.23	0.00	0.00	164000	20230727	-44.88	90100	20240213	0.33	112100	-19.36	20240102	90100	0.33	20240213	164000	-44.88	20230727	90100	0.33	20240213	1.62	N	456040	5000	449 억		763179	N	N	19	N	00	N
89	20240214	151113	57	100.00	KOSPI		화학	N	N	N	N		N	90500	-800	5	-0.88	1816058900	20087	65.12	90500	91000	90200	118600	64000	91300	90409.66	8.49	0	-8310	92633	91966	91033	90366	89433	91500	89900	450	27300	5000	65730	100	1	8990535	8136	0.00	0.00	12	0.22	0.00	0.00	164000	20230727	-44.82	90100	20240213	0.44	112100	-19.27	20240102	90100	0.44	20240213	164000	-44.82	20230727	90100	0.44	20240213	1.62	N	456040	5000	449 억		763179	N	N	0	N	00	N
90	20240214	141107	57	100.00	KOSPI		화학	N	N	N	N		N	90300	-1000	5	-1.10	1401916000	15502	50.26	90500	91000	90200	118600	64000	91300	90434.52	8.49	0	-6982	92633	91966	91033	90366	89433	91500	89900	450	27300	5000	65730	100	1	8990535	8118	0.00	0.00	12	0.17	0.00	0.00	164000	20230727	-44.94	90100	20240213	0.22	112100	-19.45	20240102	90100	0.22	20240213	164000	-44.94	20230727	90100	0.22	20240213	1.62	N	456040	5000	449 억		763179	N	N	0	N	00	N
91	20240214	131111	57	100.00	KOSPI		화학	N	N	N	N		N	90300	-1000	5	-1.10	1149470600	12706	41.19	90500	91000	90200	118600	64000	91300	90466.76	8.49	0	-5392	92633	91966	91033	90366	89433	91500	89900	450	27300	5000	65730	100	1	8990535	8118	0.00	0.00	12	0.14	0.00	0.00	164000	20230727	-44.94	90100	20240213	0.22	112100	-19.45	20240102	90100	0.22	20240213	164000	-44.94	20230727	90100	0.22	20240213	1.62	N	456040	5000	449 억		763179	N	N	0	N	00	N
92	20240214	121101	57	100.00	KOSPI		화학	N	N	N	N		N	90400	-900	5	-0.99	793109100	8760	28.40	90500	91000	90300	118600	64000	91300	90537.57	8.49	0	-3138	92633	91966	91033	90366	89433	91500	89900	450	27300	5000	65730	100	1	8990535	8127	0.00	0.00	12	0.10	0.00	0.00	164000	20230727	-44.88	90100	20240213	0.33	112100	-19.36	20240102	90100	0.33	20240213	164000	-44.88	20230727	90100	0.33	20240213	1.62	N	456040	5000	449 억		763179	N	N	0	N	00	N
93	20240214	111106	57	100.00	KOSPI		화학	N	N	N	N		N	90600	-700	5	-0.77	605416100	6685	21.67	90500	91000	90300	118600	64000	91300	90563.37	8.49	0	-1710	92633	91966	91033	90366	89433	91500	89900	450	27300	5000	65730	100	1	8990535	8145	0.00	0.00	12	0.07	0.00	0.00	164000	20230727	-44.76	90100	20240213	0.55	112100	-19.18	20240102	90100	0.55	20240213	164000	-44.76	20230727	90100	0.55	20240213	1.62	N	456040	5000	449 억		763179	N	N	0	N	00	N
94	20240214	091059	57	100.00	KOSPI		화학	N	N	N	N		N	90400	-900	5	-0.99	58918400	651	2.11	90500	91000	90300	118600	64000	91300	90504.45	8.49	0	250	92633	91966	91033	90366	89433	91500	89900	450	27300	5000	65730	100	1	8990535	8127	0.00	0.00	12	0.01	0.00	0.00	164000	20230727	-44.88	90100	20240213	0.33	112100	-19.36	20240102	90100	0.33	20240213	164000	-44.88	20230727	90100	0.33	20240213	1.62	N	456040	5000	449 억		763179	N	N	0	N	00	N
95	20240213	161055	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	91300	300	2	0.33	2795328600	30763	101.55	91600	91700	90100	118300	63700	91000	90864.80	10.33	0	224	93600	92300	91500	90200	89400	91900	89800	372	27300	5000	65520	100	1	7436729	6790	0.00	0.00	12	0.41	0.00	0.00	164000	20230727	-44.33	90100	20240213	1.33	112100	-18.55	20240102	90100	1.33	20240213	164000	-44.33	20230727	90100	1.33	20240213	1.61	N	456040	5000	371 억		768105	N	N	0	N	00	N
96	20240213	151055	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	91300	300	2	0.33	2624520700	28891	95.37	91600	91700	90100	118300	63700	91000	90841.61	10.33	0	111	93600	92300	91500	90200	89400	91900	89800	372	27300	5000	65520	100	1	7436729	6790	0.00	0.00	12	0.39	0.00	0.00	164000	20230727	-44.33	90100	20240213	1.33	112100	-18.55	20240102	90100	1.33	20240213	164000	-44.33	20230727	90100	1.33	20240213	1.61	N	456040	5000	371 억		768105	N	N	0	N	00	N
97	20240213	141104	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	91200	200	2	0.22	2236919200	24642	81.34	91600	91700	90100	118300	63700	91000	90775.78	10.33	0	-608	93600	92300	91500	90200	89400	91900	89800	372	27300	5000	65520	100	1	7436729	6782	0.00	0.00	12	0.33	0.00	0.00	164000	20230727	-44.39	90100	20240213	1.22	112100	-18.64	20240102	90100	1.22	20240213	164000	-44.39	20230727	90100	1.22	20240213	1.61	N	456040	5000	371 억		768105	N	N	0	N	00	N
98	20240213	131048	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	90800	-200	5	-0.22	1781506400	19641	64.83	91600	91700	90100	118300	63700	91000	90701.93	10.33	0	-926	93600	92300	91500	90200	89400	91900	89800	372	27300	5000	65520	100	1	7436729	6753	0.00	0.00	12	0.26	0.00	0.00	164000	20230727	-44.63	90100	20240213	0.78	112100	-19.00	20240102	90100	0.78	20240213	164000	-44.63	20230727	90100	0.78	20240213	1.61	N	456040	5000	371 억		768105	N	N	0	N	00	N
99	20240213	121102	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	90400	-600	5	-0.66	1610013200	17750	58.59	91600	91700	90100	118300	63700	91000	90703.30	10.33	0	-900	93600	92300	91500	90200	89400	91900	89800	372	27300	5000	65520	100	1	7436729	6723	0.00	0.00	12	0.24	0.00	0.00	164000	20230727	-44.88	90100	20240213	0.33	112100	-19.36	20240102	90100	0.33	20240213	164000	-44.88	20230727	90100	0.33	20240213	1.61	N	456040	5000	371 억		768105	N	N	0	N	00	N
100	20240213	111128	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	90300	-700	5	-0.77	1419025800	15638	51.62	91600	91700	90100	118300	63700	91000	90740.49	10.33	0	-193	93600	92300	91500	90200	89400	91900	89800	372	27300	5000	65520	100	1	7436729	6715	0.00	0.00	12	0.21	0.00	0.00	164000	20230727	-44.94	90100	20240213	0.22	112100	-19.45	20240102	90100	0.22	20240213	164000	-44.94	20230727	90100	0.22	20240213	1.61	N	456040	5000	371 억		768105	N	N	0	N	00	N
101	20240213	100947	57	100.00	KOSPI		화학	N	N	N	N		N	91000	0	3	0.00	559965000	6150	20.30	91600	91700	90800	118300	63700	91000	91052.07	10.33	0	468	93600	92300	91500	90200	89400	91900	89800	372	27300	5000	65520	100	1	7436729	6767	0.00	0.00	12	0.08	0.00	0.00	164000	20230727	-44.51	90400	20240207	0.66	112100	-18.82	20240102	90400	0.66	20240207	164000	-44.51	20230727	90400	0.66	20240207	1.61	N	456040	5000	371 억		768105	N	N	0	N	00	N