KissMeData/002790/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	160135	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	26650	-850	5	-3.09	4349791900	161746	195.23	27250	27650	26650	35750	19250	27500	26893.40	10.15	0	-35967	27966	27732	27466	27232	26966	27850	27350	412	8250	500	20350	50	1	82458180	21975	41.13	0.72	12	0.20	648.00	36939.00	43300	20230419	-38.45	24150	20230726	10.35	30500	-12.62	20240215	24500	8.78	20240201	43300	-38.45	20230419	24150	10.35	20230726	0.37	N	002790	500	412 억		8366682	N	N	195	N	00	N
3	20240229	150135	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	26850	-650	5	-2.36	2396614100	88539	106.87	27250	27650	26700	35750	19250	27500	27068.46	10.15	0	-14994	27966	27732	27466	27232	26966	27850	27350	412	8250	500	20350	50	1	82458180	22140	41.44	0.73	12	0.11	648.00	36939.00	43300	20230419	-37.99	24150	20230726	11.18	30500	-11.97	20240215	24500	9.59	20240201	43300	-37.99	20230419	24150	11.18	20230726	0.37	N	002790	500	412 억		8366682	N	N	525	N	00	N
4	20240229	140135	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	26700	-800	5	-2.91	1975603900	72832	87.91	27250	27650	26700	35750	19250	27500	27125.49	10.15	0	-12664	27966	27732	27466	27232	26966	27850	27350	412	8250	500	20350	50	1	82458180	22016	41.20	0.72	12	0.09	648.00	36939.00	43300	20230419	-38.34	24150	20230726	10.56	30500	-12.46	20240215	24500	8.98	20240201	43300	-38.34	20230419	24150	10.56	20230726	0.37	N	002790	500	412 억		8366682	N	N	525	N	00	N
5	20240229	130135	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	27200	-300	5	-1.09	1162137450	42649	51.48	27250	27650	27050	35750	19250	27500	27248.88	10.15	0	288	27966	27732	27466	27232	26966	27850	27350	412	8250	500	20350	50	1	82458180	22429	41.98	0.74	12	0.05	648.00	36939.00	43300	20230419	-37.18	24150	20230726	12.63	30500	-10.82	20240215	24500	11.02	20240201	43300	-37.18	20230419	24150	12.63	20230726	0.37	N	002790	500	412 억		8366682	N	N	525	N	00	N
6	20240229	120136	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	27250	-250	5	-0.91	999902650	36685	44.28	27250	27650	27050	35750	19250	27500	27256.44	10.15	0	1485	27966	27732	27466	27232	26966	27850	27350	412	8250	500	20350	50	1	82458180	22470	42.05	0.74	12	0.04	648.00	36939.00	43300	20230419	-37.07	24150	20230726	12.84	30500	-10.66	20240215	24500	11.22	20240201	43300	-37.07	20230419	24150	12.84	20230726	0.37	N	002790	500	412 억		8366682	N	N	525	N	00	N
7	20240229	110135	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	27200	-300	5	-1.09	841995750	30876	37.27	27250	27650	27050	35750	19250	27500	27270.23	10.15	0	1627	27966	27732	27466	27232	26966	27850	27350	412	8250	500	20350	50	1	82458180	22429	41.98	0.74	12	0.04	648.00	36939.00	43300	20230419	-37.18	24150	20230726	12.63	30500	-10.82	20240215	24500	11.02	20240201	43300	-37.18	20230419	24150	12.63	20230726	0.37	N	002790	500	412 억		8366682	N	N	525	N	00	N
8	20240229	100136	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	27250	-250	5	-0.91	667818200	24474	29.54	27250	27650	27050	35750	19250	27500	27286.84	10.15	0	1639	27966	27732	27466	27232	26966	27850	27350	412	8250	500	20350	50	1	82458180	22470	42.05	0.74	12	0.03	648.00	36939.00	43300	20230419	-37.07	24150	20230726	12.84	30500	-10.66	20240215	24500	11.22	20240201	43300	-37.07	20230419	24150	12.84	20230726	0.37	N	002790	500	412 억		8366682	N	N	525	N	00	N
9	20240229	090136	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	27150	-350	5	-1.27	88283750	3245	3.92	27250	27400	27050	35750	19250	27500	27206.09	10.15	0	-1806	27966	27732	27466	27232	26966	27850	27350	412	8250	500	20350	50	1	82458180	22387	41.90	0.73	12	0.00	648.00	36939.00	43300	20230419	-37.30	24150	20230726	12.42	30500	-10.98	20240215	24500	10.82	20240201	43300	-37.30	20230419	24150	12.42	20230726	0.37	N	002790	500	412 억		8366682	N	N	525	N	00	N
10	20240228	160130	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	27500	50	2	0.18	2272895700	82766	74.86	27200	27700	27200	35650	19250	27450	27461.69	10.14	0	5526	28416	27932	27616	27132	26816	27775	26975	412	8200	500	20310	50	1	82458180	22676	42.44	0.74	12	0.10	648.00	36939.00	43300	20230419	-36.49	24150	20230726	13.87	30500	-9.84	20240215	24500	12.24	20240201	43300	-36.49	20230419	24150	13.87	20230726	0.36	N	002790	500	412 억		8363115	N	N	525	N	00	N
11	20240228	150131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	27500	50	2	0.18	1976704750	72008	65.13	27200	27650	27200	35650	19250	27450	27451.18	10.14	0	1108	28416	27932	27616	27132	26816	27775	26975	412	8200	500	20310	50	1	82458180	22676	42.44	0.74	12	0.09	648.00	36939.00	43300	20230419	-36.49	24150	20230726	13.87	30500	-9.84	20240215	24500	12.24	20240201	43300	-36.49	20230419	24150	13.87	20230726	0.36	N	002790	500	412 억		8363115	N	N	17	N	00	N
12	20240228	140136	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	27450	0	3	0.00	1567747150	57127	51.67	27200	27650	27200	35650	19250	27450	27443.19	10.14	0	-5118	28416	27932	27616	27132	26816	27775	26975	412	8200	500	20310	50	1	82458180	22635	42.36	0.74	12	0.07	648.00	36939.00	43300	20230419	-36.61	24150	20230726	13.66	30500	-10.00	20240215	24500	12.04	20240201	43300	-36.61	20230419	24150	13.66	20230726	0.36	N	002790	500	412 억		8363115	N	N	17	N	00	N
13	20240228	130135	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	27450	0	3	0.00	1215159100	44291	40.06	27200	27650	27200	35650	19250	27450	27435.80	10.14	0	-9756	28416	27932	27616	27132	26816	27775	26975	412	8200	500	20310	50	1	82458180	22635	42.36	0.74	12	0.05	648.00	36939.00	43300	20230419	-36.61	24150	20230726	13.66	30500	-10.00	20240215	24500	12.04	20240201	43300	-36.61	20230419	24150	13.66	20230726	0.36	N	002790	500	412 억		8363115	N	N	17	N	00	N
14	20240228	120135	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	27350	-100	5	-0.36	895161400	32600	29.48	27200	27650	27200	35650	19250	27450	27458.94	10.14	0	-9719	28416	27932	27616	27132	26816	27775	26975	412	8200	500	20310	50	1	82458180	22552	42.21	0.74	12	0.04	648.00	36939.00	43300	20230419	-36.84	24150	20230726	13.25	30500	-10.33	20240215	24500	11.63	20240201	43300	-36.84	20230419	24150	13.25	20230726	0.36	N	002790	500	412 억		8363115	N	N	17	N	00	N
15	20240228	110134	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	27550	100	2	0.36	420394100	15326	13.86	27200	27650	27200	35650	19250	27450	27430.13	10.14	0	-71	28416	27932	27616	27132	26816	27775	26975	412	8200	500	20310	50	1	82458180	22717	42.52	0.75	12	0.02	648.00	36939.00	43300	20230419	-36.37	24150	20230726	14.08	30500	-9.67	20240215	24500	12.45	20240201	43300	-36.37	20230419	24150	14.08	20230726	0.36	N	002790	500	412 억		8363115	N	N	17	N	00	N
16	20240228	100135	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	27450	0	3	0.00	293662800	10727	9.70	27200	27550	27200	35650	19250	27450	27376.04	10.14	0	99	28416	27932	27616	27132	26816	27775	26975	412	8200	500	20310	50	1	82458180	22635	42.36	0.74	12	0.01	648.00	36939.00	43300	20230419	-36.61	24150	20230726	13.66	30500	-10.00	20240215	24500	12.04	20240201	43300	-36.61	20230419	24150	13.66	20230726	0.36	N	002790	500	412 억		8363115	N	N	17	N	00	N
17	20240228	090135	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	27300	-150	5	-0.55	92005650	3369	3.05	27200	27500	27200	35650	19250	27450	27309.48	10.14	0	2415	28416	27932	27616	27132	26816	27775	26975	412	8200	500	20310	50	1	82458180	22511	42.13	0.74	12	0.00	648.00	36939.00	43300	20230419	-36.95	24150	20230726	13.04	30500	-10.49	20240215	24500	11.43	20240201	43300	-36.95	20230419	24150	13.04	20230726	0.36	N	002790	500	412 억		8363115	N	N	17	N	00	N
18	20240227	160136	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	27450	-650	5	-2.31	2996590150	108530	162.10	28000	28100	27300	36500	19700	28100	27611.03	10.15	0	-17469	29033	28566	28333	27866	27633	28450	27750	412	8400	500	20790	50	1	82458180	22635	42.36	0.74	12	0.13	648.00	36939.00	43300	20230419	-36.61	24150	20230726	13.66	30500	-10.00	20240215	24500	12.04	20240201	43300	-36.61	20230419	24150	13.66	20230726	0.37	N	002790	500	412 억		8365596	N	N	17	N	00	N
19	20240227	150135	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	27400	-700	5	-2.49	2589953650	93688	139.93	28000	28100	27400	36500	19700	28100	27644.45	10.15	0	-11695	29033	28566	28333	27866	27633	28450	27750	412	8400	500	20790	50	1	82458180	22594	42.28	0.74	12	0.11	648.00	36939.00	43300	20230419	-36.72	24150	20230726	13.46	30500	-10.16	20240215	24500	11.84	20240201	43300	-36.72	20230419	24150	13.46	20230726	0.37	N	002790	500	412 억		8365596	N	N	36	N	00	N
20	20240227	140136	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	27600	-500	5	-1.78	2060431900	74415	111.14	28000	28100	27450	36500	19700	28100	27688.39	10.15	0	-6777	29033	28566	28333	27866	27633	28450	27750	412	8400	500	20790	50	1	82458180	22758	42.59	0.75	12	0.09	648.00	36939.00	43300	20230419	-36.26	24150	20230726	14.29	30500	-9.51	20240215	24500	12.65	20240201	43300	-36.26	20230419	24150	14.29	20230726	0.37	N	002790	500	412 억		8365596	N	N	36	N	00	N
21	20240227	130130	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	27700	-400	5	-1.42	1891586000	68309	102.02	28000	28100	27450	36500	19700	28100	27691.61	10.15	0	-4007	29033	28566	28333	27866	27633	28450	27750	412	8400	500	20790	50	1	82458180	22841	42.75	0.75	12	0.08	648.00	36939.00	43300	20230419	-36.03	24150	20230726	14.70	30500	-9.18	20240215	24500	13.06	20240201	43300	-36.03	20230419	24150	14.70	20230726	0.37	N	002790	500	412 억		8365596	N	N	36	N	00	N
22	20240227	120136	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	27700	-400	5	-1.42	1698325400	61355	91.64	28000	28100	27450	36500	19700	28100	27680.31	10.15	0	-4620	29033	28566	28333	27866	27633	28450	27750	412	8400	500	20790	50	1	82458180	22841	42.75	0.75	12	0.07	648.00	36939.00	43300	20230419	-36.03	24150	20230726	14.70	30500	-9.18	20240215	24500	13.06	20240201	43300	-36.03	20230419	24150	14.70	20230726	0.37	N	002790	500	412 억		8365596	N	N	36	N	00	N
23	20240227	110136	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	27650	-450	5	-1.60	1461452100	52799	78.86	28000	28100	27450	36500	19700	28100	27679.54	10.15	0	-1889	29033	28566	28333	27866	27633	28450	27750	412	8400	500	20790	50	1	82458180	22800	42.67	0.75	12	0.06	648.00	36939.00	43300	20230419	-36.14	24150	20230726	14.49	30500	-9.34	20240215	24500	12.86	20240201	43300	-36.14	20230419	24150	14.49	20230726	0.37	N	002790	500	412 억		8365596	N	N	36	N	00	N
24	20240227	100135	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	27550	-550	5	-1.96	1055035300	38110	56.92	28000	28100	27450	36500	19700	28100	27683.95	10.15	0	-4139	29033	28566	28333	27866	27633	28450	27750	412	8400	500	20790	50	1	82458180	22717	42.52	0.75	12	0.05	648.00	36939.00	43300	20230419	-36.37	24150	20230726	14.08	30500	-9.67	20240215	24500	12.45	20240201	43300	-36.37	20230419	24150	14.08	20230726	0.37	N	002790	500	412 억		8365596	N	N	36	N	00	N
25	20240227	090135	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28000	-100	5	-0.36	57308150	2045	3.05	28000	28100	28000	36500	19700	28100	28023.55	10.15	0	150	29033	28566	28333	27866	27633	28450	27750	412	8400	500	20790	50	1	82458180	23088	43.21	0.76	12	0.00	648.00	36939.00	43300	20230419	-35.33	24150	20230726	15.94	30500	-8.20	20240215	24500	14.29	20240201	43300	-35.33	20230419	24150	15.94	20230726	0.37	N	002790	500	412 억		8365596	N	N	36	N	00	N
26	20240226	160135	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28100	-450	5	-1.58	1885019050	66604	88.91	28800	28800	28100	37100	20000	28550	28301.99	10.14	0	-10771	29216	28882	28616	28282	28016	28750	28150	412	8550	500	21120	50	1	82458180	23171	43.36	0.76	12	0.08	648.00	36939.00	43300	20230419	-35.10	24150	20230726	16.36	30500	-7.87	20240215	24500	14.69	20240201	43300	-35.10	20230419	24150	16.36	20230726	0.37	N	002790	500	412 억		8362724	N	N	36	N	00	N
27	20240226	150135	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28200	-350	5	-1.23	1650827600	58277	77.79	28800	28800	28100	37100	20000	28550	28327.26	10.14	0	-10081	29216	28882	28616	28282	28016	28750	28150	412	8550	500	21120	50	1	82458180	23253	43.52	0.76	12	0.07	648.00	36939.00	43300	20230419	-34.87	24150	20230726	16.77	30500	-7.54	20240215	24500	15.10	20240201	43300	-34.87	20230419	24150	16.77	20230726	0.37	N	002790	500	412 억		8362724	N	N	2	N	00	N
28	20240226	140134	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28200	-350	5	-1.23	1481323550	52262	69.76	28800	28800	28100	37100	20000	28550	28344.18	10.14	0	-8651	29216	28882	28616	28282	28016	28750	28150	412	8550	500	21120	50	1	82458180	23253	43.52	0.76	12	0.06	648.00	36939.00	43300	20230419	-34.87	24150	20230726	16.77	30500	-7.54	20240215	24500	15.10	20240201	43300	-34.87	20230419	24150	16.77	20230726	0.37	N	002790	500	412 억		8362724	N	N	2	N	00	N
29	20240226	130134	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28200	-350	5	-1.23	1336820350	47138	62.92	28800	28800	28100	37100	20000	28550	28359.72	10.14	0	-8088	29216	28882	28616	28282	28016	28750	28150	412	8550	500	21120	50	1	82458180	23253	43.52	0.76	12	0.06	648.00	36939.00	43300	20230419	-34.87	24150	20230726	16.77	30500	-7.54	20240215	24500	15.10	20240201	43300	-34.87	20230419	24150	16.77	20230726	0.37	N	002790	500	412 억		8362724	N	N	2	N	00	N
30	20240226	120135	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28200	-350	5	-1.23	1131750850	39858	53.21	28800	28800	28150	37100	20000	28550	28394.57	10.14	0	-8836	29216	28882	28616	28282	28016	28750	28150	412	8550	500	21120	50	1	82458180	23253	43.52	0.76	12	0.05	648.00	36939.00	43300	20230419	-34.87	24150	20230726	16.77	30500	-7.54	20240215	24500	15.10	20240201	43300	-34.87	20230419	24150	16.77	20230726	0.37	N	002790	500	412 억		8362724	N	N	2	N	00	N
31	20240226	110135	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28350	-200	5	-0.70	730668400	25663	34.26	28800	28800	28250	37100	20000	28550	28471.67	10.14	0	-7984	29216	28882	28616	28282	28016	28750	28150	412	8550	500	21120	50	1	82458180	23377	43.75	0.77	12	0.03	648.00	36939.00	43300	20230419	-34.53	24150	20230726	17.39	30500	-7.05	20240215	24500	15.71	20240201	43300	-34.53	20230419	24150	17.39	20230726	0.37	N	002790	500	412 억		8362724	N	N	2	N	00	N
32	20240226	100134	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28450	-100	5	-0.35	425890850	14921	19.92	28800	28800	28300	37100	20000	28550	28543.05	10.14	0	-5079	29216	28882	28616	28282	28016	28750	28150	412	8550	500	21120	50	1	82458180	23459	43.90	0.77	12	0.02	648.00	36939.00	43300	20230419	-34.30	24150	20230726	17.81	30500	-6.72	20240215	24500	16.12	20240201	43300	-34.30	20230419	24150	17.81	20230726	0.37	N	002790	500	412 억		8362724	N	N	2	N	00	N
33	20240226	090131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28500	-50	5	-0.18	42600850	1484	1.98	28800	28800	28450	37100	20000	28550	28706.77	10.14	0	-406	29216	28882	28616	28282	28016	28750	28150	412	8550	500	21120	50	1	82458180	23501	43.98	0.77	12	0.00	648.00	36939.00	43300	20230419	-34.18	24150	20230726	18.01	30500	-6.56	20240215	24500	16.33	20240201	43300	-34.18	20230419	24150	18.01	20230726	0.37	N	002790	500	412 억		8362724	N	N	2	N	00	N
34	20240223	160134	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28550	-250	5	-0.87	2127932150	74528	104.01	28900	28950	28350	37400	20200	28800	28552.12	10.15	0	-9454	29633	29216	28933	28516	28233	29075	28375	412	8600	500	21310	50	1	82458180	23542	44.06	0.77	12	0.09	648.00	36939.00	43300	20230419	-34.06	24150	20230726	18.22	30500	-6.39	20240215	24500	16.53	20240201	43300	-34.06	20230419	24150	18.22	20230726	0.37	N	002790	500	412 억		8370804	N	N	2	N	00	N
35	20240223	150135	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28450	-350	5	-1.22	1866817750	65374	91.23	28900	28950	28350	37400	20200	28800	28555.97	10.15	0	-6476	29633	29216	28933	28516	28233	29075	28375	412	8600	500	21310	50	1	82458180	23459	43.90	0.77	12	0.08	648.00	36939.00	43300	20230419	-34.30	24150	20230726	17.81	30500	-6.72	20240215	24500	16.12	20240201	43300	-34.30	20230419	24150	17.81	20230726	0.37	N	002790	500	412 억		8370804	N	N	16	N	00	N
36	20240223	140133	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28600	-200	5	-0.69	1718615300	60179	83.98	28900	28950	28350	37400	20200	28800	28558.39	10.15	0	-4786	29633	29216	28933	28516	28233	29075	28375	412	8600	500	21310	50	1	82458180	23583	44.14	0.77	12	0.07	648.00	36939.00	43300	20230419	-33.95	24150	20230726	18.43	30500	-6.23	20240215	24500	16.73	20240201	43300	-33.95	20230419	24150	18.43	20230726	0.37	N	002790	500	412 억		8370804	N	N	16	N	00	N
37	20240223	130134	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28450	-350	5	-1.22	1502681300	52620	73.43	28900	28950	28350	37400	20200	28800	28557.23	10.15	0	-2932	29633	29216	28933	28516	28233	29075	28375	412	8600	500	21310	50	1	82458180	23459	43.90	0.77	12	0.06	648.00	36939.00	43300	20230419	-34.30	24150	20230726	17.81	30500	-6.72	20240215	24500	16.12	20240201	43300	-34.30	20230419	24150	17.81	20230726	0.37	N	002790	500	412 억		8370804	N	N	16	N	00	N
38	20240223	120133	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28450	-350	5	-1.22	1312171950	45939	64.11	28900	28950	28350	37400	20200	28800	28563.35	10.15	0	105	29633	29216	28933	28516	28233	29075	28375	412	8600	500	21310	50	1	82458180	23459	43.90	0.77	12	0.06	648.00	36939.00	43300	20230419	-34.30	24150	20230726	17.81	30500	-6.72	20240215	24500	16.12	20240201	43300	-34.30	20230419	24150	17.81	20230726	0.37	N	002790	500	412 억		8370804	N	N	16	N	00	N
39	20240223	110134	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28450	-350	5	-1.22	1058861500	37025	51.67	28900	28950	28350	37400	20200	28800	28598.56	10.15	0	1906	29633	29216	28933	28516	28233	29075	28375	412	8600	500	21310	50	1	82458180	23459	43.90	0.77	12	0.04	648.00	36939.00	43300	20230419	-34.30	24150	20230726	17.81	30500	-6.72	20240215	24500	16.12	20240201	43300	-34.30	20230419	24150	17.81	20230726	0.37	N	002790	500	412 억		8370804	N	N	16	N	00	N
40	20240223	100133	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28600	-200	5	-0.69	666061000	23253	32.45	28900	28950	28450	37400	20200	28800	28644.09	10.15	0	505	29633	29216	28933	28516	28233	29075	28375	412	8600	500	21310	50	1	82458180	23583	44.14	0.77	12	0.03	648.00	36939.00	43300	20230419	-33.95	24150	20230726	18.43	30500	-6.23	20240215	24500	16.73	20240201	43300	-33.95	20230419	24150	18.43	20230726	0.37	N	002790	500	412 억		8370804	N	N	16	N	00	N
41	20240223	090134	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28750	-50	5	-0.17	50522500	1755	2.45	28900	28950	28700	37400	20200	28800	28787.75	10.15	0	-1111	29633	29216	28933	28516	28233	29075	28375	412	8600	500	21310	50	1	82458180	23707	44.37	0.78	12	0.00	648.00	36939.00	43300	20230419	-33.60	24150	20230726	19.05	30500	-5.74	20240215	24500	17.35	20240201	43300	-33.60	20230419	24150	19.05	20230726	0.37	N	002790	500	412 억		8370804	N	N	16	N	00	N
42	20240222	160128	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28800	-200	5	-0.69	2068656200	71548	87.73	29300	29350	28650	37700	20300	29000	28912.86	10.17	0	-15471	29833	29416	29133	28716	28433	29275	28575	412	8700	500	21460	50	1	82458180	23748	44.44	0.78	12	0.09	648.00	36939.00	43450	20230216	-33.72	24150	20230726	19.25	30500	-5.57	20240215	24500	17.55	20240201	43300	-33.49	20230419	24150	19.25	20230726	0.37	N	002790	500	412 억		8382030	N	N	16	N	00	N
43	20240222	150132	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28800	-200	5	-0.69	1828136000	63213	77.51	29300	29350	28650	37700	20300	29000	28920.25	10.17	0	-12284	29833	29416	29133	28716	28433	29275	28575	412	8700	500	21460	50	1	82458180	23748	44.44	0.78	12	0.08	648.00	36939.00	43450	20230216	-33.72	24150	20230726	19.25	30500	-5.57	20240215	24500	17.55	20240201	43300	-33.49	20230419	24150	19.25	20230726	0.37	N	002790	500	412 억		8382030	N	N	28	N	00	N
44	20240222	140133	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29050	50	2	0.17	1400948000	48431	59.38	29300	29350	28650	37700	20300	29000	28926.68	10.17	0	-9236	29833	29416	29133	28716	28433	29275	28575	412	8700	500	21460	50	1	82458180	23954	44.83	0.79	12	0.06	648.00	36939.00	43450	20230216	-33.14	24150	20230726	20.29	30500	-4.75	20240215	24500	18.57	20240201	43300	-32.91	20230419	24150	20.29	20230726	0.37	N	002790	500	412 억		8382030	N	N	28	N	00	N
45	20240222	130133	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28850	-150	5	-0.52	1001564000	34658	42.49	29300	29350	28650	37700	20300	29000	28898.49	10.17	0	-9437	29833	29416	29133	28716	28433	29275	28575	412	8700	500	21460	50	1	82458180	23789	44.52	0.78	12	0.04	648.00	36939.00	43450	20230216	-33.60	24150	20230726	19.46	30500	-5.41	20240215	24500	17.76	20240201	43300	-33.37	20230419	24150	19.46	20230726	0.37	N	002790	500	412 억		8382030	N	N	28	N	00	N
46	20240222	120134	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29000	0	3	0.00	882973600	30556	37.47	29300	29350	28650	37700	20300	29000	28896.90	10.17	0	-8504	29833	29416	29133	28716	28433	29275	28575	412	8700	500	21460	50	1	82458180	23913	44.75	0.79	12	0.04	648.00	36939.00	43450	20230216	-33.26	24150	20230726	20.08	30500	-4.92	20240215	24500	18.37	20240201	43300	-33.03	20230419	24150	20.08	20230726	0.37	N	002790	500	412 억		8382030	N	N	28	N	00	N
47	20240222	110133	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28850	-150	5	-0.52	616115150	21304	26.12	29300	29350	28650	37700	20300	29000	28920.16	10.17	0	-7020	29833	29416	29133	28716	28433	29275	28575	412	8700	500	21460	50	1	82458180	23789	44.52	0.78	12	0.03	648.00	36939.00	43450	20230216	-33.60	24150	20230726	19.46	30500	-5.41	20240215	24500	17.76	20240201	43300	-33.37	20230419	24150	19.46	20230726	0.37	N	002790	500	412 억		8382030	N	N	28	N	00	N
48	20240222	100134	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29150	150	2	0.52	381702200	13207	16.19	29300	29350	28650	37700	20300	29000	28901.51	10.17	0	-2992	29833	29416	29133	28716	28433	29275	28575	412	8700	500	21460	50	1	82458180	24037	44.98	0.79	12	0.02	648.00	36939.00	43450	20230216	-32.91	24150	20230726	20.70	30500	-4.43	20240215	24500	18.98	20240201	43300	-32.68	20230419	24150	20.70	20230726	0.37	N	002790	500	412 억		8382030	N	N	28	N	00	N
49	20240222	090132	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29150	150	2	0.52	37334000	1278	1.57	29300	29350	28900	37700	20300	29000	29212.83	10.17	0	-346	29833	29416	29133	28716	28433	29275	28575	412	8700	500	21460	50	1	82458180	24037	44.98	0.79	12	0.00	648.00	36939.00	43450	20230216	-32.91	24150	20230726	20.70	30500	-4.43	20240215	24500	18.98	20240201	43300	-32.68	20230419	24150	20.70	20230726	0.37	N	002790	500	412 억		8382030	N	N	28	N	00	N
50	20240221	160132	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29000	-250	5	-0.85	2367793100	81493	80.04	29500	29550	28850	38000	20500	29250	29056.02	10.16	0	1938	30483	29866	29533	28916	28583	29700	28750	412	8750	500	21640	50	1	82458180	23913	44.75	0.79	12	0.10	648.00	36939.00	43750	20230215	-33.71	24150	20230726	20.08	30500	-4.92	20240215	24500	18.37	20240201	43300	-33.03	20230419	24150	20.08	20230726	0.38	N	002790	500	412 억		8378450	N	N	28	N	00	N
51	20240221	150131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29150	-100	5	-0.34	2017938800	69436	68.20	29500	29550	28850	38000	20500	29250	29061.84	10.16	0	-216	30483	29866	29533	28916	28583	29700	28750	412	8750	500	21640	50	1	82458180	24037	44.98	0.79	12	0.08	648.00	36939.00	43750	20230215	-33.37	24150	20230726	20.70	30500	-4.43	20240215	24500	18.98	20240201	43300	-32.68	20230419	24150	20.70	20230726	0.38	N	002790	500	412 억		8378450	N	N	13	N	00	N
52	20240221	140132	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29000	-250	5	-0.85	1476595000	50740	49.83	29500	29550	28850	38000	20500	29250	29101.19	10.16	0	-1792	30483	29866	29533	28916	28583	29700	28750	412	8750	500	21640	50	1	82458180	23913	44.75	0.79	12	0.06	648.00	36939.00	43750	20230215	-33.71	24150	20230726	20.08	30500	-4.92	20240215	24500	18.37	20240201	43300	-33.03	20230419	24150	20.08	20230726	0.38	N	002790	500	412 억		8378450	N	N	13	N	00	N
53	20240221	130133	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29100	-150	5	-0.51	1213812750	41675	40.93	29500	29550	28850	38000	20500	29250	29125.67	10.16	0	-2321	30483	29866	29533	28916	28583	29700	28750	412	8750	500	21640	50	1	82458180	23995	44.91	0.79	12	0.05	648.00	36939.00	43750	20230215	-33.49	24150	20230726	20.50	30500	-4.59	20240215	24500	18.78	20240201	43300	-32.79	20230419	24150	20.50	20230726	0.38	N	002790	500	412 억		8378450	N	N	13	N	00	N
54	20240221	120132	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28900	-350	5	-1.20	1017957900	34902	34.28	29500	29550	28850	38000	20500	29250	29166.17	10.16	0	-2456	30483	29866	29533	28916	28583	29700	28750	412	8750	500	21640	50	1	82458180	23830	44.60	0.78	12	0.04	648.00	36939.00	43750	20230215	-33.94	24150	20230726	19.67	30500	-5.25	20240215	24500	17.96	20240201	43300	-33.26	20230419	24150	19.67	20230726	0.38	N	002790	500	412 억		8378450	N	N	13	N	00	N
55	20240221	110133	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29250	0	3	0.00	477865400	16307	16.02	29500	29550	29100	38000	20500	29250	29304.32	10.16	0	-1282	30483	29866	29533	28916	28583	29700	28750	412	8750	500	21640	50	1	82458180	24119	45.14	0.79	12	0.02	648.00	36939.00	43750	20230215	-33.14	24150	20230726	21.12	30500	-4.10	20240215	24500	19.39	20240201	43300	-32.45	20230419	24150	21.12	20230726	0.38	N	002790	500	412 억		8378450	N	N	13	N	00	N
56	20240221	100132	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29250	0	3	0.00	342215350	11665	11.46	29500	29550	29100	38000	20500	29250	29336.96	10.16	0	-982	30483	29866	29533	28916	28583	29700	28750	412	8750	500	21640	50	1	82458180	24119	45.14	0.79	12	0.01	648.00	36939.00	43750	20230215	-33.14	24150	20230726	21.12	30500	-4.10	20240215	24500	19.39	20240201	43300	-32.45	20230419	24150	21.12	20230726	0.38	N	002790	500	412 억		8378450	N	N	13	N	00	N
57	20240221	090132	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29300	50	2	0.17	34028600	1155	1.13	29500	29500	29300	38000	20500	29250	29462.54	10.16	0	299	30483	29866	29533	28916	28583	29700	28750	412	8750	500	21640	50	1	82458180	24160	45.22	0.79	12	0.00	648.00	36939.00	43750	20230215	-33.03	24150	20230726	21.33	30500	-3.93	20240215	24500	19.59	20240201	43300	-32.33	20230419	24150	21.33	20230726	0.38	N	002790	500	412 억		8378450	N	N	13	N	00	N
58	20240220	160130	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29250	-800	5	-2.66	3002657850	101644	91.30	29950	30150	29200	39050	21050	30050	29540.93	10.14	0	-10742	30916	30482	29766	29332	28616	30700	29550	412	9000	500	22230	50	1	82458180	24119	45.14	0.79	12	0.12	648.00	36939.00	43850	20230214	-33.30	24150	20230726	21.12	30500	-4.10	20240215	24500	19.39	20240201	43300	-32.45	20230419	24150	21.12	20230726	0.38	N	002790	500	412 억		8360944	N	N	13	N	00	N
59	20240220	150132	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29350	-700	5	-2.33	2684973500	90803	81.56	29950	30150	29200	39050	21050	30050	29569.22	10.14	0	-7681	30916	30482	29766	29332	28616	30700	29550	412	9000	500	22230	50	1	82458180	24201	45.29	0.79	12	0.11	648.00	36939.00	43850	20230214	-33.07	24150	20230726	21.53	30500	-3.77	20240215	24500	19.80	20240201	43300	-32.22	20230419	24150	21.53	20230726	0.38	N	002790	500	412 억		8360944	N	N	64	N	00	N
60	20240220	140131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29400	-650	5	-2.16	2276405900	76886	69.06	29950	30150	29200	39050	21050	30050	29607.55	10.14	0	-5824	30916	30482	29766	29332	28616	30700	29550	412	9000	500	22230	50	1	82458180	24243	45.37	0.80	12	0.09	648.00	36939.00	43850	20230214	-32.95	24150	20230726	21.74	30500	-3.61	20240215	24500	20.00	20240201	43300	-32.10	20230419	24150	21.74	20230726	0.38	N	002790	500	412 억		8360944	N	N	64	N	00	N
61	20240220	130132	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29600	-450	5	-1.50	1900517300	64129	57.60	29950	30150	29200	39050	21050	30050	29635.85	10.14	0	-3584	30916	30482	29766	29332	28616	30700	29550	412	9000	500	22230	50	1	82458180	24408	45.68	0.80	12	0.08	648.00	36939.00	43850	20230214	-32.50	24150	20230726	22.57	30500	-2.95	20240215	24500	20.82	20240201	43300	-31.64	20230419	24150	22.57	20230726	0.38	N	002790	500	412 억		8360944	N	N	64	N	00	N
62	20240220	120132	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29600	-450	5	-1.50	1646993900	55572	49.92	29950	30150	29200	39050	21050	30050	29637.12	10.14	0	-5140	30916	30482	29766	29332	28616	30700	29550	412	9000	500	22230	50	1	82458180	24408	45.68	0.80	12	0.07	648.00	36939.00	43850	20230214	-32.50	24150	20230726	22.57	30500	-2.95	20240215	24500	20.82	20240201	43300	-31.64	20230419	24150	22.57	20230726	0.38	N	002790	500	412 억		8360944	N	N	64	N	00	N
63	20240220	110131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29550	-500	5	-1.66	1152387150	38801	34.85	29950	30150	29450	39050	21050	30050	29699.93	10.14	0	-6984	30916	30482	29766	29332	28616	30700	29550	412	9000	500	22230	50	1	82458180	24366	45.60	0.80	12	0.05	648.00	36939.00	43850	20230214	-32.61	24150	20230726	22.36	30500	-3.11	20240215	24500	20.61	20240201	43300	-31.76	20230419	24150	22.36	20230726	0.38	N	002790	500	412 억		8360944	N	N	64	N	00	N
64	20240220	100132	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29750	-300	5	-1.00	632802000	21324	19.15	29950	30150	29450	39050	21050	30050	29675.58	10.14	0	-6396	30916	30482	29766	29332	28616	30700	29550	412	9000	500	22230	50	1	82458180	24531	45.91	0.81	12	0.03	648.00	36939.00	43850	20230214	-32.16	24150	20230726	23.19	30500	-2.46	20240215	24500	21.43	20240201	43300	-31.29	20230419	24150	23.19	20230726	0.38	N	002790	500	412 억		8360944	N	N	64	N	00	N
65	20240220	090132	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29950	-100	5	-0.33	30651900	1027	0.92	29950	29950	29750	39050	21050	30050	29846.06	10.14	0	30	30916	30482	29766	29332	28616	30700	29550	412	9000	500	22230	50	1	82458180	24696	46.22	0.81	12	0.00	648.00	36939.00	43850	20230214	-31.70	24150	20230726	24.02	30500	-1.80	20240215	24500	22.24	20240201	43300	-30.83	20230419	24150	24.02	20230726	0.38	N	002790	500	412 억		8360944	N	N	64	N	00	N
66	20240219	160131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	30050	400	2	1.35	3327663300	111236	87.43	29800	30200	29050	38500	20800	29650	29915.30	10.14	0	17019	30550	30100	29550	29100	28550	29825	28825	412	8850	500	21940	50	1	82458180	24779	46.37	0.81	12	0.13	648.00	36939.00	45050	20230213	-33.30	24150	20230726	24.43	30500	-1.48	20240215	24500	22.65	20240201	43300	-30.60	20230419	24150	24.43	20230726	0.38	N	002790	500	412 억		8364273	N	N	64	N	00	N
67	20240219	150132	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	30050	400	2	1.35	3072530300	102737	80.75	29800	30200	29050	38500	20800	29650	29906.76	10.14	0	18075	30550	30100	29550	29100	28550	29825	28825	412	8850	500	21940	50	1	82458180	24779	46.37	0.81	12	0.12	648.00	36939.00	45050	20230213	-33.30	24150	20230726	24.43	30500	-1.48	20240215	24500	22.65	20240201	43300	-30.60	20230419	24150	24.43	20230726	0.38	N	002790	500	412 억		8364273	N	N	508	N	00	N
68	20240219	140132	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	30100	450	2	1.52	2588728700	86668	68.12	29800	30200	29050	38500	20800	29650	29869.49	10.14	0	18605	30550	30100	29550	29100	28550	29825	28825	412	8850	500	21940	50	1	82458180	24820	46.45	0.81	12	0.11	648.00	36939.00	45050	20230213	-33.19	24150	20230726	24.64	30500	-1.31	20240215	24500	22.86	20240201	43300	-30.48	20230419	24150	24.64	20230726	0.38	N	002790	500	412 억		8364273	N	N	508	N	00	N
69	20240219	130133	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29850	200	2	0.67	1826695800	61310	48.19	29800	30000	29050	38500	20800	29650	29794.42	10.14	0	11811	30550	30100	29550	29100	28550	29825	28825	412	8850	500	21940	50	1	82458180	24614	46.06	0.81	12	0.07	648.00	36939.00	45050	20230213	-33.74	24150	20230726	23.60	30500	-2.13	20240215	24500	21.84	20240201	43300	-31.06	20230419	24150	23.60	20230726	0.38	N	002790	500	412 억		8364273	N	N	508	N	00	N
70	20240219	120133	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29850	200	2	0.67	1446049350	48565	38.17	29800	30000	29050	38500	20800	29650	29775.55	10.14	0	9984	30550	30100	29550	29100	28550	29825	28825	412	8850	500	21940	50	1	82458180	24614	46.06	0.81	12	0.06	648.00	36939.00	45050	20230213	-33.74	24150	20230726	23.60	30500	-2.13	20240215	24500	21.84	20240201	43300	-31.06	20230419	24150	23.60	20230726	0.38	N	002790	500	412 억		8364273	N	N	508	N	00	N
71	20240219	110131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29750	100	2	0.34	992803950	33374	26.23	29800	30000	29050	38500	20800	29650	29747.83	10.14	0	6954	30550	30100	29550	29100	28550	29825	28825	412	8850	500	21940	50	1	82458180	24531	45.91	0.81	12	0.04	648.00	36939.00	45050	20230213	-33.96	24150	20230726	23.19	30500	-2.46	20240215	24500	21.43	20240201	43300	-31.29	20230419	24150	23.19	20230726	0.38	N	002790	500	412 억		8364273	N	N	508	N	00	N
72	20240219	100131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29750	100	2	0.34	654193450	22005	17.30	29800	30000	29050	38500	20800	29650	29729.31	10.14	0	2134	30550	30100	29550	29100	28550	29825	28825	412	8850	500	21940	50	1	82458180	24531	45.91	0.81	12	0.03	648.00	36939.00	45050	20230213	-33.96	24150	20230726	23.19	30500	-2.46	20240215	24500	21.43	20240201	43300	-31.29	20230419	24150	23.19	20230726	0.38	N	002790	500	412 억		8364273	N	N	508	N	00	N
73	20240219	090131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29700	50	2	0.17	16989600	571	0.45	29800	29850	29500	38500	20800	29650	29754.12	10.14	0	-187	30550	30100	29550	29100	28550	29825	28825	412	8850	500	21940	50	1	82458180	24490	45.83	0.80	12	0.00	648.00	36939.00	45050	20230213	-34.07	24150	20230726	22.98	30500	-2.62	20240215	24500	21.22	20240201	43300	-31.41	20230419	24150	22.98	20230726	0.38	N	002790	500	412 억		8364273	N	N	508	N	00	N
74	20240216	160131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29650	-100	5	-0.34	3759315850	127069	51.98	30000	30000	29000	38650	20850	29750	29584.82	10.18	0	-19640	31116	30432	29816	29132	28516	30775	29475	412	8900	500	22010	50	1	82458180	24449	45.76	0.80	12	0.15	648.00	36939.00	45150	20230210	-34.33	24150	20230726	22.77	30500	-2.79	20240215	24500	21.02	20240201	43450	-31.76	20230216	24150	22.77	20230726	0.38	N	002790	500	412 억		8390333	N	N	508	N	00	N
75	20240216	150132	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29750	0	3	0.00	3424505000	115786	47.37	30000	30000	29000	38650	20850	29750	29576.16	10.18	0	-19698	31116	30432	29816	29132	28516	30775	29475	412	8900	500	22010	50	1	82458180	24531	45.91	0.81	12	0.14	648.00	36939.00	45150	20230210	-34.11	24150	20230726	23.19	30500	-2.46	20240215	24500	21.43	20240201	43450	-31.53	20230216	24150	23.19	20230726	0.38	N	002790	500	412 억		8390333	N	N	1654	N	00	N
76	20240216	140132	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29750	0	3	0.00	2836672600	96063	39.30	30000	30000	29000	38650	20850	29750	29529.29	10.18	0	-13715	31116	30432	29816	29132	28516	30775	29475	412	8900	500	22010	50	1	82458180	24531	45.91	0.81	12	0.12	648.00	36939.00	45150	20230210	-34.11	24150	20230726	23.19	30500	-2.46	20240215	24500	21.43	20240201	43450	-31.53	20230216	24150	23.19	20230726	0.38	N	002790	500	412 억		8390333	N	N	1654	N	00	N
77	20240216	130131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29850	100	2	0.34	2341596850	79447	32.50	30000	30000	29000	38650	20850	29750	29473.70	10.18	0	-13206	31116	30432	29816	29132	28516	30775	29475	412	8900	500	22010	50	1	82458180	24614	46.06	0.81	12	0.10	648.00	36939.00	45150	20230210	-33.89	24150	20230726	23.60	30500	-2.13	20240215	24500	21.84	20240201	43450	-31.30	20230216	24150	23.60	20230726	0.38	N	002790	500	412 억		8390333	N	N	1654	N	00	N
78	20240216	120133	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29900	150	2	0.50	2032590000	69101	28.27	30000	30000	29000	38650	20850	29750	29414.77	10.18	0	-12122	31116	30432	29816	29132	28516	30775	29475	412	8900	500	22010	50	1	82458180	24655	46.14	0.81	12	0.08	648.00	36939.00	45150	20230210	-33.78	24150	20230726	23.81	30500	-1.97	20240215	24500	22.04	20240201	43450	-31.19	20230216	24150	23.81	20230726	0.38	N	002790	500	412 억		8390333	N	N	1654	N	00	N
79	20240216	110132	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29750	0	3	0.00	1635261750	55763	22.81	30000	30000	29000	38650	20850	29750	29325.21	10.18	0	-11730	31116	30432	29816	29132	28516	30775	29475	412	8900	500	22010	50	1	82458180	24531	45.91	0.81	12	0.07	648.00	36939.00	45150	20230210	-34.11	24150	20230726	23.19	30500	-2.46	20240215	24500	21.43	20240201	43450	-31.53	20230216	24150	23.19	20230726	0.38	N	002790	500	412 억		8390333	N	N	1654	N	00	N
80	20240216	100132	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29150	-600	5	-2.02	984862650	33695	13.78	30000	30000	29000	38650	20850	29750	29228.75	10.18	0	-13828	31116	30432	29816	29132	28516	30775	29475	412	8900	500	22010	50	1	82458180	24037	44.98	0.79	12	0.04	648.00	36939.00	45150	20230210	-35.44	24150	20230726	20.70	30500	-4.43	20240215	24500	18.98	20240201	43450	-32.91	20230216	24150	20.70	20230726	0.38	N	002790	500	412 억		8390333	N	N	1654	N	00	N
81	20240216	090131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29950	200	2	0.67	68246250	2288	0.94	30000	30000	29650	38650	20850	29750	29827.91	10.18	0	-922	31116	30432	29816	29132	28516	30775	29475	412	8900	500	22010	50	1	82458180	24696	46.22	0.81	12	0.00	648.00	36939.00	45150	20230210	-33.67	24150	20230726	24.02	30500	-1.80	20240215	24500	22.24	20240201	43450	-31.07	20230216	24150	24.02	20230726	0.38	N	002790	500	412 억		8390333	N	N	1654	N	00	N
82	20240215	160131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29750	700	2	2.41	7326724100	244320	151.80	29650	30500	29200	37750	20350	29050	29988.38	10.14	0	11583	30350	29700	29150	28500	27950	30025	28825	412	8700	500	21490	50	1	82458180	24531	45.91	0.81	12	0.30	648.00	36939.00	45150	20230210	-34.11	24150	20230726	23.19	30500	-2.46	20240215	24500	21.43	20240201	43750	-32.00	20230215	24150	23.19	20230726	0.39	N	002790	500	412 억		8359945	N	N	1654	N	00	N
83	20240215	150131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29800	750	2	2.58	6736834700	224498	139.48	29650	30500	29200	37750	20350	29050	30008.44	10.14	0	8397	30350	29700	29150	28500	27950	30025	28825	412	8700	500	21490	50	1	82458180	24573	45.99	0.81	12	0.27	648.00	36939.00	45150	20230210	-34.00	24150	20230726	23.40	30500	-2.30	20240215	24500	21.63	20240201	43750	-31.89	20230215	24150	23.40	20230726	0.39	N	002790	500	412 억		8359945	N	N	2105	N	00	N
84	20240215	140131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29900	850	2	2.93	5801964650	193236	120.06	29650	30500	29200	37750	20350	29050	30025.28	10.14	0	11900	30350	29700	29150	28500	27950	30025	28825	412	8700	500	21490	50	1	82458180	24655	46.14	0.81	12	0.23	648.00	36939.00	45150	20230210	-33.78	24150	20230726	23.81	30500	-1.97	20240215	24500	22.04	20240201	43750	-31.66	20230215	24150	23.81	20230726	0.39	N	002790	500	412 억		8359945	N	N	2105	N	00	N
85	20240215	130131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	30000	950	2	3.27	5008659950	166679	103.56	29650	30500	29200	37750	20350	29050	30049.74	10.14	0	18246	30350	29700	29150	28500	27950	30025	28825	412	8700	500	21490	50	1	82458180	24737	46.30	0.81	12	0.20	648.00	36939.00	45150	20230210	-33.55	24150	20230726	24.22	30500	-1.64	20240215	24500	22.45	20240201	43750	-31.43	20230215	24150	24.22	20230726	0.39	N	002790	500	412 억		8359945	N	N	2105	N	00	N
86	20240215	120131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	30150	1100	2	3.79	4266628500	141980	88.21	29650	30500	29200	37750	20350	29050	30050.91	10.14	0	21732	30350	29700	29150	28500	27950	30025	28825	412	8700	500	21490	50	1	82458180	24861	46.53	0.82	12	0.17	648.00	36939.00	45150	20230210	-33.22	24150	20230726	24.84	30500	-1.15	20240215	24500	23.06	20240201	43750	-31.09	20230215	24150	24.84	20230726	0.39	N	002790	500	412 억		8359945	N	N	2105	N	00	N
87	20240215	110131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	30150	1100	2	3.79	3410405950	113552	70.55	29650	30500	29200	37750	20350	29050	30033.87	10.14	0	18472	30350	29700	29150	28500	27950	30025	28825	412	8700	500	21490	50	1	82458180	24861	46.53	0.82	12	0.14	648.00	36939.00	45150	20230210	-33.22	24150	20230726	24.84	30500	-1.15	20240215	24500	23.06	20240201	43750	-31.09	20230215	24150	24.84	20230726	0.39	N	002790	500	412 억		8359945	N	N	2105	N	00	N
88	20240215	100131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	30100	1050	2	3.61	2363733850	78755	48.93	29650	30500	29200	37750	20350	29050	30013.76	10.14	0	11180	30350	29700	29150	28500	27950	30025	28825	412	8700	500	21490	50	1	82458180	24820	46.45	0.81	12	0.10	648.00	36939.00	45150	20230210	-33.33	24150	20230726	24.64	30500	-1.31	20240215	24500	22.86	20240201	43750	-31.20	20230215	24150	24.64	20230726	0.39	N	002790	500	412 억		8359945	N	N	2105	N	00	N
89	20240215	090130	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29300	250	2	0.86	58192100	1977	1.23	29650	29650	29200	37750	20350	29050	29434.55	10.14	0	324	30350	29700	29150	28500	27950	30025	28825	412	8700	500	21490	50	1	82458180	24160	45.22	0.79	12	0.00	648.00	36939.00	45150	20230210	-35.11	24150	20230726	21.33	30250	-3.14	20240213	24500	19.59	20240201	43750	-33.03	20230215	24150	21.33	20230726	0.39	N	002790	500	412 억		8359945	N	N	2105	N	00	N
90	20240214	160131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29050	-250	5	-0.85	4684143600	160871	81.65	28850	29800	28600	38050	20550	29300	29117.45	10.13	0	-51120	30800	30050	29500	28750	28200	29775	28475	412	8750	500	21680	50	1	82458180	23954	44.83	0.79	12	0.20	648.00	36939.00	45150	20230210	-35.66	24150	20230726	20.29	30250	-3.97	20240213	24500	18.57	20240201	43850	-33.75	20230214	24150	20.29	20230726	0.41	N	002790	500	412 억		8355800	N	N	2100	N	00	N
91	20240214	150131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29200	-100	5	-0.34	4276206100	146872	74.54	28850	29800	28600	38050	20550	29300	29115.19	10.13	0	-46544	30800	30050	29500	28750	28200	29775	28475	412	8750	500	21680	50	1	82458180	24078	45.06	0.79	12	0.18	648.00	36939.00	45150	20230210	-35.33	24150	20230726	20.91	30250	-3.47	20240213	24500	19.18	20240201	43850	-33.41	20230214	24150	20.91	20230726	0.41	N	002790	500	412 억		8355800	N	N	69	N	00	N
92	20240214	140130	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29100	-200	5	-0.68	3580659000	123013	62.43	28850	29800	28600	38050	20550	29300	29107.97	10.13	0	-37663	30800	30050	29500	28750	28200	29775	28475	412	8750	500	21680	50	1	82458180	23995	44.91	0.79	12	0.15	648.00	36939.00	45150	20230210	-35.55	24150	20230726	20.50	30250	-3.80	20240213	24500	18.78	20240201	43850	-33.64	20230214	24150	20.50	20230726	0.41	N	002790	500	412 억		8355800	N	N	69	N	00	N
93	20240214	130134	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29200	-100	5	-0.34	3031068150	104103	52.84	28850	29800	28600	38050	20550	29300	29116.05	10.13	0	-31602	30800	30050	29500	28750	28200	29775	28475	412	8750	500	21680	50	1	82458180	24078	45.06	0.79	12	0.13	648.00	36939.00	45150	20230210	-35.33	24150	20230726	20.91	30250	-3.47	20240213	24500	19.18	20240201	43850	-33.41	20230214	24150	20.91	20230726	0.41	N	002790	500	412 억		8355800	N	N	69	N	00	N
94	20240214	120131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29150	-150	5	-0.51	2753262650	94554	47.99	28850	29800	28600	38050	20550	29300	29118.42	10.13	0	-28910	30800	30050	29500	28750	28200	29775	28475	412	8750	500	21680	50	1	82458180	24037	44.98	0.79	12	0.11	648.00	36939.00	45150	20230210	-35.44	24150	20230726	20.70	30250	-3.64	20240213	24500	18.98	20240201	43850	-33.52	20230214	24150	20.70	20230726	0.41	N	002790	500	412 억		8355800	N	N	69	N	00	N
95	20240214	110131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28950	-350	5	-1.19	2372986100	81456	41.34	28850	29800	28600	38050	20550	29300	29132.12	10.13	0	-23532	30800	30050	29500	28750	28200	29775	28475	412	8750	500	21680	50	1	82458180	23872	44.68	0.78	12	0.10	648.00	36939.00	45150	20230210	-35.88	24150	20230726	19.88	30250	-4.30	20240213	24500	18.16	20240201	43850	-33.98	20230214	24150	19.88	20230726	0.41	N	002790	500	412 억		8355800	N	N	69	N	00	N
96	20240214	090129	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	28700	-600	5	-2.05	64808750	2250	1.14	28850	28850	28600	38050	20550	29300	28803.89	10.13	0	-467	30800	30050	29500	28750	28200	29775	28475	412	8750	500	21680	50	1	82458180	23665	44.29	0.78	12	0.00	648.00	36939.00	45150	20230210	-36.43	24150	20230726	18.84	30250	-5.12	20240213	24500	17.14	20240201	43850	-34.55	20230214	24150	18.84	20230726	0.41	N	002790	500	412 억		8355800	N	N	69	N	00	N
97	20240213	160130	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29300	-300	5	-1.01	5781018950	196639	97.94	30000	30250	28950	38450	20750	29600	29399.16	10.15	0	-25617	30166	29882	29566	29282	28966	30025	29425	412	8850	500	21900	50	1	82458180	24160	45.22	0.79	12	0.24	648.00	36939.00	45150	20230210	-35.11	24150	20230726	21.33	30250	-3.14	20240213	24500	19.59	20240201	45050	-34.96	20230213	24150	21.33	20230726	0.41	N	002790	500	412 억		8365731	N	N	69	N	00	N
98	20240213	150127	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29400	-200	5	-0.68	5412249800	184067	91.68	30000	30250	28950	38450	20750	29600	29403.69	10.15	0	-25568	30166	29882	29566	29282	28966	30025	29425	412	8850	500	21900	50	1	82458180	24243	45.37	0.80	12	0.22	648.00	36939.00	45150	20230210	-34.88	24150	20230726	21.74	30250	-2.81	20240213	24500	20.00	20240201	45050	-34.74	20230213	24150	21.74	20230726	0.41	N	002790	500	412 억		8365731	N	N	302	N	00	N
99	20240213	140131	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29400	-200	5	-0.68	4728902200	160741	80.06	30000	30250	28950	38450	20750	29600	29419.39	10.15	0	-31370	30166	29882	29566	29282	28966	30025	29425	412	8850	500	21900	50	1	82458180	24243	45.37	0.80	12	0.19	648.00	36939.00	45150	20230210	-34.88	24150	20230726	21.74	30250	-2.81	20240213	24500	20.00	20240201	45050	-34.74	20230213	24150	21.74	20230726	0.41	N	002790	500	412 억		8365731	N	N	302	N	00	N
100	20240213	130129	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29200	-400	5	-1.35	4088752100	138821	69.14	30000	30250	28950	38450	20750	29600	29453.41	10.15	0	-29668	30166	29882	29566	29282	28966	30025	29425	412	8850	500	21900	50	1	82458180	24078	45.06	0.79	12	0.17	648.00	36939.00	45150	20230210	-35.33	24150	20230726	20.91	30250	-3.47	20240213	24500	19.18	20240201	45050	-35.18	20230213	24150	20.91	20230726	0.41	N	002790	500	412 억		8365731	N	N	302	N	00	N
101	20240213	120130	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29200	-400	5	-1.35	3556241000	120579	60.05	30000	30250	28950	38450	20750	29600	29493.04	10.15	0	-26570	30166	29882	29566	29282	28966	30025	29425	412	8850	500	21900	50	1	82458180	24078	45.06	0.79	12	0.15	648.00	36939.00	45150	20230210	-35.33	24150	20230726	20.91	30250	-3.47	20240213	24500	19.18	20240201	45050	-35.18	20230213	24150	20.91	20230726	0.41	N	002790	500	412 억		8365731	N	N	302	N	00	N
102	20240213	110130	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29150	-450	5	-1.52	3027814850	102445	51.02	30000	30250	28950	38450	20750	29600	29555.52	10.15	0	-21053	30166	29882	29566	29282	28966	30025	29425	412	8850	500	21900	50	1	82458180	24037	44.98	0.79	12	0.12	648.00	36939.00	45150	20230210	-35.44	24150	20230726	20.70	30250	-3.64	20240213	24500	18.98	20240201	45050	-35.29	20230213	24150	20.70	20230726	0.41	N	002790	500	412 억		8365731	N	N	302	N	00	N
103	20240213	100127	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	29350	-250	5	-0.84	1920057050	64473	32.11	30000	30250	29300	38450	20750	29600	29780.79	10.15	0	-9456	30166	29882	29566	29282	28966	30025	29425	412	8850	500	21900	50	1	82458180	24201	45.29	0.79	12	0.08	648.00	36939.00	45150	20230210	-34.99	24150	20230726	21.53	30250	-2.98	20240213	24500	19.80	20240201	45050	-34.85	20230213	24150	21.53	20230726	0.41	N	002790	500	412 억		8365731	N	N	302	N	00	N