KissMeData/003720/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	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4270	160	2	3.89	7064999995	1606759	1282.34	4105	4655	4025	5340	2880	4110	4397.09	1.96	0	-37223	4306	4207	4131	4032	3956	4257	4082	170	1230	500	2540	5	1	34000000	1452	54.05	2.80	12	4.73	79.00	1525.00	6300	20230824	-32.22	2925	20230302	45.98	4940	-13.56	20240108	3545	20.45	20240202	6300	-32.22	20230824	2925	45.98	20230302	2.60	N	003720	500	170 억		666812	N	N	57	N	00	N
3	20240229	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4290	180	2	4.38	6834618850	1552897	1239.35	4105	4655	4025	5340	2880	4110	4401.21	1.96	0	-57021	4306	4207	4131	4032	3956	4257	4082	170	1230	500	2540	5	1	34000000	1459	54.30	2.81	12	4.57	79.00	1525.00	6300	20230824	-31.90	2925	20230302	46.67	4940	-13.16	20240108	3545	21.02	20240202	6300	-31.90	20230824	2925	46.67	20230302	2.60	N	003720	500	170 억		666812	N	N	162	N	00	N
4	20240229	140148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4325	215	2	5.23	6622882655	1503558	1199.98	4105	4655	4025	5340	2880	4110	4404.81	1.96	0	-71317	4306	4207	4131	4032	3956	4257	4082	170	1230	500	2540	5	1	34000000	1471	54.75	2.84	12	4.42	79.00	1525.00	6300	20230824	-31.35	2925	20230302	47.86	4940	-12.45	20240108	3545	22.00	20240202	6300	-31.35	20230824	2925	47.86	20230302	2.60	N	003720	500	170 억		666812	N	N	162	N	00	N
5	20240229	130148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4315	205	2	4.99	6383246990	1448004	1155.64	4105	4655	4025	5340	2880	4110	4408.31	1.96	0	-80224	4306	4207	4131	4032	3956	4257	4082	170	1230	500	2540	5	1	34000000	1467	54.62	2.83	12	4.26	79.00	1525.00	6300	20230824	-31.51	2925	20230302	47.52	4940	-12.65	20240108	3545	21.72	20240202	6300	-31.51	20230824	2925	47.52	20230302	2.60	N	003720	500	170 억		666812	N	N	162	N	00	N
6	20240229	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4400	290	2	7.06	5453649105	1234951	985.60	4105	4655	4025	5340	2880	4110	4416.09	1.96	0	-73642	4306	4207	4131	4032	3956	4257	4082	170	1230	500	2540	5	1	34000000	1496	55.70	2.89	12	3.63	79.00	1525.00	6300	20230824	-30.16	2925	20230302	50.43	4940	-10.93	20240108	3545	24.12	20240202	6300	-30.16	20230824	2925	50.43	20230302	2.60	N	003720	500	170 억		666812	N	N	162	N	00	N
7	20240229	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4110	0	3	0.00	215700055	52957	42.26	4105	4120	4025	5340	2880	4110	4073.12	1.96	0	353	4306	4207	4131	4032	3956	4257	4082	170	1230	500	2540	5	1	34000000	1397	52.03	2.70	12	0.16	79.00	1525.00	6300	20230824	-34.76	2925	20230302	40.51	4940	-16.80	20240108	3545	15.94	20240202	6300	-34.76	20230824	2925	40.51	20230302	2.60	N	003720	500	170 억		666812	N	N	162	N	00	N
8	20240229	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	5	2	0.12	152442515	37501	29.93	4105	4120	4025	5340	2880	4110	4065.03	1.96	0	3681	4306	4207	4131	4032	3956	4257	4082	170	1230	500	2540	5	1	34000000	1399	52.09	2.70	12	0.11	79.00	1525.00	6300	20230824	-34.68	2925	20230302	40.68	4940	-16.70	20240108	3545	16.08	20240202	6300	-34.68	20230824	2925	40.68	20230302	2.60	N	003720	500	170 억		666812	N	N	162	N	00	N
9	20240229	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	-25	5	-0.61	839565	205	0.16	4105	4105	4085	5340	2880	4110	4095.44	1.96	0	-148	4306	4207	4131	4032	3956	4257	4082	170	1230	500	2540	5	1	34000000	1389	51.71	2.68	12	0.00	79.00	1525.00	6300	20230824	-35.16	2925	20230302	39.66	4940	-17.31	20240108	3545	15.23	20240202	6300	-35.16	20230824	2925	39.66	20230302	2.60	N	003720	500	170 억		666812	N	N	162	N	00	N
10	20240228	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4110	20	2	0.49	514201935	125132	78.29	4055	4230	4055	5310	2865	4090	4109.27	1.99	0	-11287	4316	4202	4106	3992	3896	4155	3945	170	1220	500	2530	5	1	34000000	1397	52.03	2.70	12	0.37	79.00	1525.00	6300	20230824	-34.76	2925	20230302	40.51	4940	-16.80	20240108	3545	15.94	20240202	6300	-34.76	20230824	2925	40.51	20230302	2.62	N	003720	500	170 억		676163	N	N	162	N	00	N
11	20240228	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	10	2	0.24	497147160	120968	75.69	4055	4230	4055	5310	2865	4090	4109.74	1.99	0	-9729	4316	4202	4106	3992	3896	4155	3945	170	1220	500	2530	5	1	34000000	1394	51.90	2.69	12	0.36	79.00	1525.00	6300	20230824	-34.92	2925	20230302	40.17	4940	-17.00	20240108	3545	15.66	20240202	6300	-34.92	20230824	2925	40.17	20230302	2.62	N	003720	500	170 억		676163	N	N	9	N	00	N
12	20240228	140148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4095	5	2	0.12	424371350	103161	64.54	4055	4230	4055	5310	2865	4090	4113.68	1.99	0	-6149	4316	4202	4106	3992	3896	4155	3945	170	1220	500	2530	5	1	34000000	1392	51.84	2.69	12	0.30	79.00	1525.00	6300	20230824	-35.00	2925	20230302	40.00	4940	-17.11	20240108	3545	15.51	20240202	6300	-35.00	20230824	2925	40.00	20230302	2.62	N	003720	500	170 억		676163	N	N	9	N	00	N
13	20240228	130148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4105	15	2	0.37	332387285	80748	50.52	4055	4230	4055	5310	2865	4090	4116.35	1.99	0	-4498	4316	4202	4106	3992	3896	4155	3945	170	1220	500	2530	5	1	34000000	1396	51.96	2.69	12	0.24	79.00	1525.00	6300	20230824	-34.84	2925	20230302	40.34	4940	-16.90	20240108	3545	15.80	20240202	6300	-34.84	20230824	2925	40.34	20230302	2.62	N	003720	500	170 억		676163	N	N	9	N	00	N
14	20240228	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4095	5	2	0.12	260421190	63102	39.48	4055	4230	4055	5310	2865	4090	4126.99	1.99	0	-1287	4316	4202	4106	3992	3896	4155	3945	170	1220	500	2530	5	1	34000000	1392	51.84	2.69	12	0.19	79.00	1525.00	6300	20230824	-35.00	2925	20230302	40.00	4940	-17.11	20240108	3545	15.51	20240202	6300	-35.00	20230824	2925	40.00	20230302	2.62	N	003720	500	170 억		676163	N	N	9	N	00	N
15	20240228	110146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4155	65	2	1.59	235359315	57015	35.67	4055	4230	4055	5310	2865	4090	4128.02	1.99	0	-608	4316	4202	4106	3992	3896	4155	3945	170	1220	500	2530	5	1	34000000	1413	52.59	2.72	12	0.17	79.00	1525.00	6300	20230824	-34.05	2925	20230302	42.05	4940	-15.89	20240108	3545	17.21	20240202	6300	-34.05	20230824	2925	42.05	20230302	2.62	N	003720	500	170 억		676163	N	N	9	N	00	N
16	20240228	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4140	50	2	1.22	97175185	23661	14.80	4055	4170	4055	5310	2865	4090	4106.98	1.99	0	5928	4316	4202	4106	3992	3896	4155	3945	170	1220	500	2530	5	1	34000000	1408	52.41	2.71	12	0.07	79.00	1525.00	6300	20230824	-34.29	2925	20230302	41.54	4940	-16.19	20240108	3545	16.78	20240202	6300	-34.29	20230824	2925	41.54	20230302	2.62	N	003720	500	170 억		676163	N	N	9	N	00	N
17	20240228	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	0	3	0.00	11641940	2871	1.80	4055	4090	4055	5310	2865	4090	4055.01	1.99	0	1081	4316	4202	4106	3992	3896	4155	3945	170	1220	500	2530	5	1	34000000	1391	51.77	2.68	12	0.01	79.00	1525.00	6300	20230824	-35.08	2925	20230302	39.83	4940	-17.21	20240108	3545	15.37	20240202	6300	-35.08	20230824	2925	39.83	20230302	2.62	N	003720	500	170 억		676163	N	N	9	N	00	N
18	20240227	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	-60	5	-1.45	653348480	159664	186.73	4100	4220	4010	5390	2905	4150	4092.02	1.96	0	11877	4240	4195	4150	4105	4060	4217	4127	170	1240	500	2570	5	1	34000000	1391	51.77	2.68	12	0.47	79.00	1525.00	6300	20230824	-35.08	2925	20230302	39.83	4940	-17.21	20240108	3545	15.37	20240202	6300	-35.08	20230824	2925	39.83	20230302	2.66	N	003720	500	170 억		664764	N	N	9	N	00	N
19	20240227	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	-35	5	-0.84	632431020	154551	180.75	4100	4220	4010	5390	2905	4150	4092.05	1.96	0	14062	4240	4195	4150	4105	4060	4217	4127	170	1240	500	2570	5	1	34000000	1399	52.09	2.70	12	0.45	79.00	1525.00	6300	20230824	-34.68	2925	20230302	40.68	4940	-16.70	20240108	3545	16.08	20240202	6300	-34.68	20230824	2925	40.68	20230302	2.66	N	003720	500	170 억		664764	N	N	20	N	00	N
20	20240227	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4050	-100	5	-2.41	529102670	129213	151.12	4100	4220	4010	5390	2905	4150	4094.81	1.96	0	16947	4240	4195	4150	4105	4060	4217	4127	170	1240	500	2570	5	1	34000000	1377	51.27	2.66	12	0.38	79.00	1525.00	6300	20230824	-35.71	2925	20230302	38.46	4940	-18.02	20240108	3545	14.25	20240202	6300	-35.71	20230824	2925	38.46	20230302	2.66	N	003720	500	170 억		664764	N	N	20	N	00	N
21	20240227	130141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4050	-100	5	-2.41	501827425	122476	143.24	4100	4220	4010	5390	2905	4150	4097.35	1.96	0	15875	4240	4195	4150	4105	4060	4217	4127	170	1240	500	2570	5	1	34000000	1377	51.27	2.66	12	0.36	79.00	1525.00	6300	20230824	-35.71	2925	20230302	38.46	4940	-18.02	20240108	3545	14.25	20240202	6300	-35.71	20230824	2925	38.46	20230302	2.66	N	003720	500	170 억		664764	N	N	20	N	00	N
22	20240227	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4055	-95	5	-2.29	451524795	110012	128.66	4100	4220	4020	5390	2905	4150	4104.32	1.96	0	10081	4240	4195	4150	4105	4060	4217	4127	170	1240	500	2570	5	1	34000000	1379	51.33	2.66	12	0.32	79.00	1525.00	6300	20230824	-35.63	2925	20230302	38.63	4940	-17.91	20240108	3545	14.39	20240202	6300	-35.63	20230824	2925	38.63	20230302	2.66	N	003720	500	170 억		664764	N	N	20	N	00	N
23	20240227	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4120	-30	5	-0.72	340852550	82742	96.77	4100	4220	4075	5390	2905	4150	4119.46	1.96	0	2974	4240	4195	4150	4105	4060	4217	4127	170	1240	500	2570	5	1	34000000	1401	52.15	2.70	12	0.24	79.00	1525.00	6300	20230824	-34.60	2925	20230302	40.85	4940	-16.60	20240108	3545	16.22	20240202	6300	-34.60	20230824	2925	40.85	20230302	2.66	N	003720	500	170 억		664764	N	N	20	N	00	N
24	20240227	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4180	30	2	0.72	167629330	40557	47.43	4100	4220	4100	5390	2905	4150	4133.18	1.96	0	8237	4240	4195	4150	4105	4060	4217	4127	170	1240	500	2570	5	1	34000000	1421	52.91	2.74	12	0.12	79.00	1525.00	6300	20230824	-33.65	2925	20230302	42.91	4940	-15.38	20240108	3545	17.91	20240202	6300	-33.65	20230824	2925	42.91	20230302	2.66	N	003720	500	170 억		664764	N	N	20	N	00	N
25	20240227	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4155	5	2	0.12	72252675	17618	20.60	4100	4155	4100	5390	2905	4150	4101.07	1.96	0	2967	4240	4195	4150	4105	4060	4217	4127	170	1240	500	2570	5	1	34000000	1413	52.59	2.72	12	0.05	79.00	1525.00	6300	20230824	-34.05	2925	20230302	42.05	4940	-15.89	20240108	3545	17.21	20240202	6300	-34.05	20230824	2925	42.05	20230302	2.66	N	003720	500	170 억		664764	N	N	20	N	00	N
26	20240226	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	-20	5	-0.48	352632860	84910	63.41	4130	4195	4105	5420	2920	4170	4153.02	1.93	0	5184	4256	4212	4186	4142	4116	4200	4130	170	1250	500	2580	5	1	34000000	1411	52.53	2.72	12	0.25	79.00	1525.00	6300	20230824	-34.13	2925	20230302	41.88	4940	-15.99	20240108	3545	17.07	20240202	6300	-34.13	20230824	2925	41.88	20230302	2.70	N	003720	500	170 억		657158	N	N	20	N	00	N
27	20240226	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4160	-10	5	-0.24	323151200	77822	58.11	4130	4195	4105	5420	2920	4170	4152.44	1.93	0	4156	4256	4212	4186	4142	4116	4200	4130	170	1250	500	2580	5	1	34000000	1414	52.66	2.73	12	0.23	79.00	1525.00	6300	20230824	-33.97	2925	20230302	42.22	4940	-15.79	20240108	3545	17.35	20240202	6300	-33.97	20230824	2925	42.22	20230302	2.70	N	003720	500	170 억		657158	N	N	5	N	00	N
28	20240226	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4170	0	3	0.00	254520435	61266	45.75	4130	4195	4105	5420	2920	4170	4154.35	1.93	0	4947	4256	4212	4186	4142	4116	4200	4130	170	1250	500	2580	5	1	34000000	1418	52.78	2.73	12	0.18	79.00	1525.00	6300	20230824	-33.81	2925	20230302	42.56	4940	-15.59	20240108	3545	17.63	20240202	6300	-33.81	20230824	2925	42.56	20230302	2.70	N	003720	500	170 억		657158	N	N	5	N	00	N
29	20240226	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4185	15	2	0.36	240276095	57853	43.20	4130	4195	4105	5420	2920	4170	4153.22	1.93	0	3539	4256	4212	4186	4142	4116	4200	4130	170	1250	500	2580	5	1	34000000	1423	52.97	2.74	12	0.17	79.00	1525.00	6300	20230824	-33.57	2925	20230302	43.08	4940	-15.28	20240108	3545	18.05	20240202	6300	-33.57	20230824	2925	43.08	20230302	2.70	N	003720	500	170 억		657158	N	N	5	N	00	N
30	20240226	120147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4175	5	2	0.12	171763860	41341	30.87	4130	4195	4105	5420	2920	4170	4154.81	1.93	0	2131	4256	4212	4186	4142	4116	4200	4130	170	1250	500	2580	5	1	34000000	1420	52.85	2.74	12	0.12	79.00	1525.00	6300	20230824	-33.73	2925	20230302	42.74	4940	-15.49	20240108	3545	17.77	20240202	6300	-33.73	20230824	2925	42.74	20230302	2.70	N	003720	500	170 억		657158	N	N	5	N	00	N
31	20240226	110147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4160	-10	5	-0.24	132190500	31823	23.76	4130	4195	4105	5420	2920	4170	4153.93	1.93	0	-915	4256	4212	4186	4142	4116	4200	4130	170	1250	500	2580	5	1	34000000	1414	52.66	2.73	12	0.09	79.00	1525.00	6300	20230824	-33.97	2925	20230302	42.22	4940	-15.79	20240108	3545	17.35	20240202	6300	-33.97	20230824	2925	42.22	20230302	2.70	N	003720	500	170 억		657158	N	N	5	N	00	N
32	20240226	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4190	20	2	0.48	95091250	22917	17.11	4130	4195	4105	5420	2920	4170	4149.38	1.93	0	1833	4256	4212	4186	4142	4116	4200	4130	170	1250	500	2580	5	1	34000000	1425	53.04	2.75	12	0.07	79.00	1525.00	6300	20230824	-33.49	2925	20230302	43.25	4940	-15.18	20240108	3545	18.19	20240202	6300	-33.49	20230824	2925	43.25	20230302	2.70	N	003720	500	170 억		657158	N	N	5	N	00	N
33	20240226	090143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4170	0	3	0.00	15076910	3645	2.72	4130	4170	4130	5420	2920	4170	4136.33	1.93	0	-100	4256	4212	4186	4142	4116	4200	4130	170	1250	500	2580	5	1	34000000	1418	52.78	2.73	12	0.01	79.00	1525.00	6300	20230824	-33.81	2925	20230302	42.56	4940	-15.59	20240108	3545	17.63	20240202	6300	-33.81	20230824	2925	42.56	20230302	2.70	N	003720	500	170 억		657158	N	N	5	N	00	N
34	20240223	160146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4170	-60	5	-1.42	556141755	133133	102.79	4205	4230	4160	5490	2965	4230	4177.35	1.88	0	19177	4356	4292	4246	4182	4136	4270	4160	170	1260	500	2620	5	1	34000000	1418	52.78	2.73	12	0.39	79.00	1525.00	6300	20230824	-33.81	2675	20230217	55.89	4940	-15.59	20240108	3545	17.63	20240202	6300	-33.81	20230824	2925	42.56	20230302	2.85	N	003720	500	170 억		639252	N	N	5	N	00	N
35	20240223	150147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4170	-60	5	-1.42	535867315	128271	99.03	4205	4230	4160	5490	2965	4230	4177.62	1.88	0	19742	4356	4292	4246	4182	4136	4270	4160	170	1260	500	2620	5	1	34000000	1418	52.78	2.73	12	0.38	79.00	1525.00	6300	20230824	-33.81	2675	20230217	55.89	4940	-15.59	20240108	3545	17.63	20240202	6300	-33.81	20230824	2925	42.56	20230302	2.85	N	003720	500	170 억		639252	N	N	21	N	00	N
36	20240223	140146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4185	-45	5	-1.06	456702970	109272	84.36	4205	4230	4165	5490	2965	4230	4179.51	1.88	0	16622	4356	4292	4246	4182	4136	4270	4160	170	1260	500	2620	5	1	34000000	1423	52.97	2.74	12	0.32	79.00	1525.00	6300	20230824	-33.57	2675	20230217	56.45	4940	-15.28	20240108	3545	18.05	20240202	6300	-33.57	20230824	2925	43.08	20230302	2.85	N	003720	500	170 억		639252	N	N	21	N	00	N
37	20240223	130146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4170	-60	5	-1.42	405078915	96899	74.81	4205	4230	4165	5490	2965	4230	4180.42	1.88	0	14803	4356	4292	4246	4182	4136	4270	4160	170	1260	500	2620	5	1	34000000	1418	52.78	2.73	12	0.28	79.00	1525.00	6300	20230824	-33.81	2675	20230217	55.89	4940	-15.59	20240108	3545	17.63	20240202	6300	-33.81	20230824	2925	42.56	20230302	2.85	N	003720	500	170 억		639252	N	N	21	N	00	N
38	20240223	120146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4165	-65	5	-1.54	354922875	84885	65.54	4205	4230	4165	5490	2965	4230	4181.22	1.88	0	12418	4356	4292	4246	4182	4136	4270	4160	170	1260	500	2620	5	1	34000000	1416	52.72	2.73	12	0.25	79.00	1525.00	6300	20230824	-33.89	2675	20230217	55.70	4940	-15.69	20240108	3545	17.49	20240202	6300	-33.89	20230824	2925	42.39	20230302	2.85	N	003720	500	170 억		639252	N	N	21	N	00	N
39	20240223	110146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4185	-45	5	-1.06	273803740	65458	50.54	4205	4230	4165	5490	2965	4230	4182.89	1.88	0	8753	4356	4292	4246	4182	4136	4270	4160	170	1260	500	2620	5	1	34000000	1423	52.97	2.74	12	0.19	79.00	1525.00	6300	20230824	-33.57	2675	20230217	56.45	4940	-15.28	20240108	3545	18.05	20240202	6300	-33.57	20230824	2925	43.08	20230302	2.85	N	003720	500	170 억		639252	N	N	21	N	00	N
40	20240223	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4210	-20	5	-0.47	179588975	42939	33.15	4205	4230	4165	5490	2965	4230	4182.42	1.88	0	5215	4356	4292	4246	4182	4136	4270	4160	170	1260	500	2620	5	1	34000000	1431	53.29	2.76	12	0.13	79.00	1525.00	6300	20230824	-33.17	2675	20230217	57.38	4940	-14.78	20240108	3545	18.76	20240202	6300	-33.17	20230824	2925	43.93	20230302	2.85	N	003720	500	170 억		639252	N	N	21	N	00	N
41	20240223	090146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4205	-25	5	-0.59	23938955	5713	4.41	4205	4205	4165	5490	2965	4230	4190.26	1.88	0	-624	4356	4292	4246	4182	4136	4270	4160	170	1260	500	2620	5	1	34000000	1430	53.23	2.76	12	0.02	79.00	1525.00	6300	20230824	-33.25	2675	20230217	57.20	4940	-14.88	20240108	3545	18.62	20240202	6300	-33.25	20230824	2925	43.76	20230302	2.85	N	003720	500	170 억		639252	N	N	21	N	00	N
42	20240222	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4230	-20	5	-0.47	548072890	129507	47.95	4250	4310	4200	5520	2975	4250	4232.00	1.88	0	864	4530	4390	4260	4120	3990	4460	4190	170	1270	500	2630	5	1	34000000	1438	53.54	2.77	12	0.38	79.00	1525.00	6300	20230824	-32.86	2660	20230216	59.02	4940	-14.37	20240108	3545	19.32	20240202	6300	-32.86	20230824	2925	44.62	20230302	2.62	N	003720	500	170 억		638241	N	N	21	N	00	N
43	20240222	150145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4220	-30	5	-0.71	470918060	111203	41.17	4250	4310	4200	5520	2975	4250	4234.76	1.88	0	313	4530	4390	4260	4120	3990	4460	4190	170	1270	500	2630	5	1	34000000	1435	53.42	2.77	12	0.33	79.00	1525.00	6300	20230824	-33.02	2660	20230216	58.65	4940	-14.57	20240108	3545	19.04	20240202	6300	-33.02	20230824	2925	44.27	20230302	2.62	N	003720	500	170 억		638241	N	N	1	N	00	N
44	20240222	140146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4240	-10	5	-0.24	379722435	89567	33.16	4250	4310	4205	5520	2975	4250	4239.54	1.88	0	-3009	4530	4390	4260	4120	3990	4460	4190	170	1270	500	2630	5	1	34000000	1442	53.67	2.78	12	0.26	79.00	1525.00	6300	20230824	-32.70	2660	20230216	59.40	4940	-14.17	20240108	3545	19.61	20240202	6300	-32.70	20230824	2925	44.96	20230302	2.62	N	003720	500	170 억		638241	N	N	1	N	00	N
45	20240222	130146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4240	-10	5	-0.24	317057925	74742	27.67	4250	4310	4205	5520	2975	4250	4242.03	1.88	0	-3820	4530	4390	4260	4120	3990	4460	4190	170	1270	500	2630	5	1	34000000	1442	53.67	2.78	12	0.22	79.00	1525.00	6300	20230824	-32.70	2660	20230216	59.40	4940	-14.17	20240108	3545	19.61	20240202	6300	-32.70	20230824	2925	44.96	20230302	2.62	N	003720	500	170 억		638241	N	N	1	N	00	N
46	20240222	120146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4220	-30	5	-0.71	269120225	63396	23.47	4250	4310	4205	5520	2975	4250	4245.07	1.88	0	-4503	4530	4390	4260	4120	3990	4460	4190	170	1270	500	2630	5	1	34000000	1435	53.42	2.77	12	0.19	79.00	1525.00	6300	20230824	-33.02	2660	20230216	58.65	4940	-14.57	20240108	3545	19.04	20240202	6300	-33.02	20230824	2925	44.27	20230302	2.62	N	003720	500	170 억		638241	N	N	1	N	00	N
47	20240222	110145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4245	-5	5	-0.12	193708760	45550	16.86	4250	4310	4205	5520	2975	4250	4252.66	1.88	0	-4136	4530	4390	4260	4120	3990	4460	4190	170	1270	500	2630	5	1	34000000	1443	53.73	2.78	12	0.13	79.00	1525.00	6300	20230824	-32.62	2660	20230216	59.59	4940	-14.07	20240108	3545	19.75	20240202	6300	-32.62	20230824	2925	45.13	20230302	2.62	N	003720	500	170 억		638241	N	N	1	N	00	N
48	20240222	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4260	10	2	0.24	116629260	27394	10.14	4250	4310	4205	5520	2975	4250	4257.47	1.88	0	-2884	4530	4390	4260	4120	3990	4460	4190	170	1270	500	2630	5	1	34000000	1448	53.92	2.79	12	0.08	79.00	1525.00	6300	20230824	-32.38	2660	20230216	60.15	4940	-13.77	20240108	3545	20.17	20240202	6300	-32.38	20230824	2925	45.64	20230302	2.62	N	003720	500	170 억		638241	N	N	1	N	00	N
49	20240222	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4215	-35	5	-0.82	2534010	597	0.22	4250	4255	4215	5520	2975	4250	4244.57	1.88	0	-414	4530	4390	4260	4120	3990	4460	4190	170	1270	500	2630	5	1	34000000	1433	53.35	2.76	12	0.00	79.00	1525.00	6300	20230824	-33.10	2660	20230216	58.46	4940	-14.68	20240108	3545	18.90	20240202	6300	-33.10	20230824	2925	44.10	20230302	2.62	N	003720	500	170 억		638241	N	N	1	N	00	N
50	20240221	160144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4250	-5	5	-0.12	1146787280	269357	12.07	4200	4400	4130	5530	2980	4255	4257.55	1.79	0	29618	4738	4496	4273	4031	3808	4617	4152	170	1275	500	2630	5	1	34000000	1445	53.80	2.79	12	0.79	79.00	1525.00	6300	20230824	-32.54	2660	20230216	59.77	4940	-13.97	20240108	3545	19.89	20240202	6300	-32.54	20230824	2925	45.30	20230302	2.68	N	003720	500	170 억		607972	N	N	1	N	00	N
51	20240221	150144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4260	5	2	0.12	1091749070	256436	11.49	4200	4400	4130	5530	2980	4255	4257.39	1.79	0	28331	4738	4496	4273	4031	3808	4617	4152	170	1275	500	2630	5	1	34000000	1448	53.92	2.79	12	0.75	79.00	1525.00	6300	20230824	-32.38	2660	20230216	60.15	4940	-13.77	20240108	3545	20.17	20240202	6300	-32.38	20230824	2925	45.64	20230302	2.68	N	003720	500	170 억		607972	N	N	20	N	00	N
52	20240221	140144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4290	35	2	0.82	1004396300	236031	10.58	4200	4400	4130	5530	2980	4255	4255.36	1.79	0	31223	4738	4496	4273	4031	3808	4617	4152	170	1275	500	2630	5	1	34000000	1459	54.30	2.81	12	0.69	79.00	1525.00	6300	20230824	-31.90	2660	20230216	61.28	4940	-13.16	20240108	3545	21.02	20240202	6300	-31.90	20230824	2925	46.67	20230302	2.68	N	003720	500	170 억		607972	N	N	20	N	00	N
53	20240221	130144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4280	25	2	0.59	869115910	204549	9.17	4200	4400	4130	5530	2980	4255	4248.94	1.79	0	20306	4738	4496	4273	4031	3808	4617	4152	170	1275	500	2630	5	1	34000000	1455	54.18	2.81	12	0.60	79.00	1525.00	6300	20230824	-32.06	2660	20230216	60.90	4940	-13.36	20240108	3545	20.73	20240202	6300	-32.06	20230824	2925	46.32	20230302	2.68	N	003720	500	170 억		607972	N	N	20	N	00	N
54	20240221	120144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4350	95	2	2.23	680750260	160492	7.19	4200	4400	4130	5530	2980	4255	4241.65	1.79	0	17958	4738	4496	4273	4031	3808	4617	4152	170	1275	500	2630	5	1	34000000	1479	55.06	2.85	12	0.47	79.00	1525.00	6300	20230824	-30.95	2660	20230216	63.53	4940	-11.94	20240108	3545	22.71	20240202	6300	-30.95	20230824	2925	48.72	20230302	2.68	N	003720	500	170 억		607972	N	N	20	N	00	N
55	20240221	110146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4245	-10	5	-0.24	459891150	109160	4.89	4200	4300	4130	5530	2980	4255	4213.00	1.79	0	19858	4738	4496	4273	4031	3808	4617	4152	170	1275	500	2630	5	1	34000000	1443	53.73	2.78	12	0.32	79.00	1525.00	6300	20230824	-32.62	2660	20230216	59.59	4940	-14.07	20240108	3545	19.75	20240202	6300	-32.62	20230824	2925	45.13	20230302	2.68	N	003720	500	170 억		607972	N	N	20	N	00	N
56	20240221	100144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4235	-20	5	-0.47	376411635	89502	4.01	4200	4300	4130	5530	2980	4255	4205.62	1.79	0	16753	4738	4496	4273	4031	3808	4617	4152	170	1275	500	2630	5	1	34000000	1440	53.61	2.78	12	0.26	79.00	1525.00	6300	20230824	-32.78	2660	20230216	59.21	4940	-14.27	20240108	3545	19.46	20240202	6300	-32.78	20230824	2925	44.79	20230302	2.68	N	003720	500	170 억		607972	N	N	20	N	00	N
57	20240221	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4135	-120	5	-2.82	55917770	13408	0.60	4200	4210	4130	5530	2980	4255	4170.48	1.79	0	-4138	4738	4496	4273	4031	3808	4617	4152	170	1275	500	2630	5	1	34000000	1406	52.34	2.71	12	0.04	79.00	1525.00	6300	20230824	-34.37	2660	20230216	55.45	4940	-16.30	20240108	3545	16.64	20240202	6300	-34.37	20230824	2925	41.37	20230302	2.68	N	003720	500	170 억		607972	N	N	20	N	00	N
58	20240220	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4255	175	2	4.29	9678611300	2227132	1497.12	4050	4515	4050	5300	2860	4080	4345.82	2.12	0	-104297	4236	4157	4111	4032	3986	4135	4010	170	1220	500	2520	5	1	34000000	1447	53.86	2.79	12	6.55	79.00	1525.00	6300	20230824	-32.46	2660	20230216	59.96	4940	-13.87	20240108	3545	20.03	20240202	6300	-32.46	20230824	2925	45.47	20230302	2.75	N	003720	500	170 억		722281	N	N	20	N	00	N
59	20240220	150144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4235	155	2	3.80	9498599010	2184763	1468.64	4050	4515	4050	5300	2860	4080	4347.66	2.12	0	-103969	4236	4157	4111	4032	3986	4135	4010	170	1220	500	2520	5	1	34000000	1440	53.61	2.78	12	6.43	79.00	1525.00	6300	20230824	-32.78	2660	20230216	59.21	4940	-14.27	20240108	3545	19.46	20240202	6300	-32.78	20230824	2925	44.79	20230302	2.75	N	003720	500	170 억		722281	N	N	57	N	00	N
60	20240220	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4255	175	2	4.29	9290807905	2135486	1435.51	4050	4515	4050	5300	2860	4080	4350.68	2.12	0	-117596	4236	4157	4111	4032	3986	4135	4010	170	1220	500	2520	5	1	34000000	1447	53.86	2.79	12	6.28	79.00	1525.00	6300	20230824	-32.46	2660	20230216	59.96	4940	-13.87	20240108	3545	20.03	20240202	6300	-32.46	20230824	2925	45.47	20230302	2.75	N	003720	500	170 억		722281	N	N	57	N	00	N
61	20240220	130144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4180	100	2	2.45	8694318230	1993342	1339.96	4050	4515	4050	5300	2860	4080	4361.68	2.12	0	-129936	4236	4157	4111	4032	3986	4135	4010	170	1220	500	2520	5	1	34000000	1421	52.91	2.74	12	5.86	79.00	1525.00	6300	20230824	-33.65	2660	20230216	57.14	4940	-15.38	20240108	3545	17.91	20240202	6300	-33.65	20230824	2925	42.91	20230302	2.75	N	003720	500	170 억		722281	N	N	57	N	00	N
62	20240220	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4345	265	2	6.50	1725250085	402710	270.71	4050	4390	4050	5300	2860	4080	4284.10	2.12	0	-1682	4236	4157	4111	4032	3986	4135	4010	170	1220	500	2520	5	1	34000000	1477	55.00	2.85	12	1.18	79.00	1525.00	6300	20230824	-31.03	2660	20230216	63.35	4940	-12.04	20240108	3545	22.57	20240202	6300	-31.03	20230824	2925	48.55	20230302	2.75	N	003720	500	170 억		722281	N	N	57	N	00	N
63	20240220	110142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4270	190	2	4.66	676128355	160325	107.77	4050	4305	4050	5300	2860	4080	4217.24	2.12	0	23792	4236	4157	4111	4032	3986	4135	4010	170	1220	500	2520	5	1	34000000	1452	54.05	2.80	12	0.47	79.00	1525.00	6300	20230824	-32.22	2660	20230216	60.53	4940	-13.56	20240108	3545	20.45	20240202	6300	-32.22	20230824	2925	45.98	20230302	2.75	N	003720	500	170 억		722281	N	N	57	N	00	N
64	20240220	100143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	70	2	1.72	140509565	34190	22.98	4050	4175	4050	5300	2860	4080	4109.67	2.12	0	-2750	4236	4157	4111	4032	3986	4135	4010	170	1220	500	2520	5	1	34000000	1411	52.53	2.72	12	0.10	79.00	1525.00	6300	20230824	-34.13	2660	20230216	56.02	4940	-15.99	20240108	3545	17.07	20240202	6300	-34.13	20230824	2925	41.88	20230302	2.75	N	003720	500	170 억		722281	N	N	57	N	00	N
65	20240220	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	20	2	0.49	8465745	2090	1.40	4050	4100	4050	5300	2860	4080	4050.60	2.12	0	639	4236	4157	4111	4032	3986	4135	4010	170	1220	500	2520	5	1	34000000	1394	51.90	2.69	12	0.01	79.00	1525.00	6300	20230824	-34.92	2660	20230216	54.14	4940	-17.00	20240108	3545	15.66	20240202	6300	-34.92	20230824	2925	40.17	20230302	2.75	N	003720	500	170 억		722281	N	N	57	N	00	N
66	20240219	160143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4080	-45	5	-1.09	614440285	148751	70.27	4125	4190	4065	5360	2890	4125	4130.67	2.23	0	-30251	4278	4201	4093	4016	3908	4240	4055	170	1235	500	2550	5	1	34000000	1387	51.65	2.68	12	0.44	79.00	1525.00	6300	20230824	-35.24	2660	20230216	53.38	4940	-17.41	20240108	3545	15.09	20240202	6300	-35.24	20230824	2925	39.49	20230302	2.87	N	003720	500	170 억		756719	N	N	57	N	00	N
67	20240219	150144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4120	-5	5	-0.12	567092110	137159	64.80	4125	4190	4065	5360	2890	4125	4134.56	2.23	0	-31126	4278	4201	4093	4016	3908	4240	4055	170	1235	500	2550	5	1	34000000	1401	52.15	2.70	12	0.40	79.00	1525.00	6300	20230824	-34.60	2660	20230216	54.89	4940	-16.60	20240108	3545	16.22	20240202	6300	-34.60	20230824	2925	40.85	20230302	2.87	N	003720	500	170 억		756719	N	N	2647	N	00	N
68	20240219	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4120	-5	5	-0.12	533557240	129028	60.96	4125	4190	4065	5360	2890	4125	4135.21	2.23	0	-28402	4278	4201	4093	4016	3908	4240	4055	170	1235	500	2550	5	1	34000000	1401	52.15	2.70	12	0.38	79.00	1525.00	6300	20230824	-34.60	2660	20230216	54.89	4940	-16.60	20240108	3545	16.22	20240202	6300	-34.60	20230824	2925	40.85	20230302	2.87	N	003720	500	170 억		756719	N	N	2647	N	00	N
69	20240219	130145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4105	-20	5	-0.48	432599640	104472	49.35	4125	4190	4065	5360	2890	4125	4140.82	2.23	0	-27036	4278	4201	4093	4016	3908	4240	4055	170	1235	500	2550	5	1	34000000	1396	51.96	2.69	12	0.31	79.00	1525.00	6300	20230824	-34.84	2660	20230216	54.32	4940	-16.90	20240108	3545	15.80	20240202	6300	-34.84	20230824	2925	40.34	20230302	2.87	N	003720	500	170 억		756719	N	N	2647	N	00	N
70	20240219	120144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	-10	5	-0.24	398198840	96119	45.41	4125	4190	4065	5360	2890	4125	4142.77	2.23	0	-24303	4278	4201	4093	4016	3908	4240	4055	170	1235	500	2550	5	1	34000000	1399	52.09	2.70	12	0.28	79.00	1525.00	6300	20230824	-34.68	2660	20230216	54.70	4940	-16.70	20240108	3545	16.08	20240202	6300	-34.68	20230824	2925	40.68	20230302	2.87	N	003720	500	170 억		756719	N	N	2647	N	00	N
71	20240219	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4120	-5	5	-0.12	362120150	87404	41.29	4125	4190	4065	5360	2890	4125	4143.06	2.23	0	-21416	4278	4201	4093	4016	3908	4240	4055	170	1235	500	2550	5	1	34000000	1401	52.15	2.70	12	0.26	79.00	1525.00	6300	20230824	-34.60	2660	20230216	54.89	4940	-16.60	20240108	3545	16.22	20240202	6300	-34.60	20230824	2925	40.85	20230302	2.87	N	003720	500	170 억		756719	N	N	2647	N	00	N
72	20240219	100143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4160	35	2	0.85	228345555	55238	26.10	4125	4190	4065	5360	2890	4125	4133.85	2.23	0	-19159	4278	4201	4093	4016	3908	4240	4055	170	1235	500	2550	5	1	34000000	1414	52.66	2.73	12	0.16	79.00	1525.00	6300	20230824	-33.97	2660	20230216	56.39	4940	-15.79	20240108	3545	17.35	20240202	6300	-33.97	20230824	2925	42.22	20230302	2.87	N	003720	500	170 억		756719	N	N	2647	N	00	N
73	20240219	090143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	-40	5	-0.97	6099265	1488	0.70	4125	4125	4085	5360	2890	4125	4098.97	2.23	0	-570	4278	4201	4093	4016	3908	4240	4055	170	1235	500	2550	5	1	34000000	1389	51.71	2.68	12	0.00	79.00	1525.00	6300	20230824	-35.16	2660	20230216	53.57	4940	-17.31	20240108	3545	15.23	20240202	6300	-35.16	20230824	2925	39.66	20230302	2.87	N	003720	500	170 억		756719	N	N	2647	N	00	N
74	20240216	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4125	140	2	3.51	858534075	210167	164.59	4015	4170	3985	5180	2790	3985	4084.96	2.24	0	-3725	4035	4010	3970	3945	3905	4022	3957	170	1195	500	2470	5	1	34000000	1403	52.22	2.70	12	0.62	79.00	1525.00	6300	20230824	-34.52	2660	20230216	55.08	4940	-16.50	20240108	3545	16.36	20240202	6300	-34.52	20230824	2660	55.08	20230216	2.89	N	003720	500	170 억		760829	N	N	2647	N	00	N
75	20240216	150143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	115	2	2.89	819791800	200733	157.20	4015	4170	3985	5180	2790	3985	4083.99	2.24	0	-6020	4035	4010	3970	3945	3905	4022	3957	170	1195	500	2470	5	1	34000000	1394	51.90	2.69	12	0.59	79.00	1525.00	6300	20230824	-34.92	2660	20230216	54.14	4940	-17.00	20240108	3545	15.66	20240202	6300	-34.92	20230824	2660	54.14	20230216	2.89	N	003720	500	170 억		760829	N	N	1769	N	00	N
76	20240216	140144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4060	75	2	1.88	638495010	156525	122.58	4015	4170	3985	5180	2790	3985	4079.19	2.24	0	-3404	4035	4010	3970	3945	3905	4022	3957	170	1195	500	2470	5	1	34000000	1380	51.39	2.66	12	0.46	79.00	1525.00	6300	20230824	-35.56	2660	20230216	52.63	4940	-17.81	20240108	3545	14.53	20240202	6300	-35.56	20230824	2660	52.63	20230216	2.89	N	003720	500	170 억		760829	N	N	1769	N	00	N
77	20240216	130142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4080	95	2	2.38	562140010	137816	107.93	4015	4170	3985	5180	2790	3985	4078.92	2.24	0	-4553	4035	4010	3970	3945	3905	4022	3957	170	1195	500	2470	5	1	34000000	1387	51.65	2.68	12	0.41	79.00	1525.00	6300	20230824	-35.24	2660	20230216	53.38	4940	-17.41	20240108	3545	15.09	20240202	6300	-35.24	20230824	2660	53.38	20230216	2.89	N	003720	500	170 억		760829	N	N	1769	N	00	N
78	20240216	120144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4080	95	2	2.38	485310500	118921	93.13	4015	4170	3985	5180	2790	3985	4080.95	2.24	0	-5166	4035	4010	3970	3945	3905	4022	3957	170	1195	500	2470	5	1	34000000	1387	51.65	2.68	12	0.35	79.00	1525.00	6300	20230824	-35.24	2660	20230216	53.38	4940	-17.41	20240108	3545	15.09	20240202	6300	-35.24	20230824	2660	53.38	20230216	2.89	N	003720	500	170 억		760829	N	N	1769	N	00	N
79	20240216	110144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	115	2	2.89	385404120	94388	73.92	4015	4170	3985	5180	2790	3985	4083.19	2.24	0	-17776	4035	4010	3970	3945	3905	4022	3957	170	1195	500	2470	5	1	34000000	1394	51.90	2.69	12	0.28	79.00	1525.00	6300	20230824	-34.92	2660	20230216	54.14	4940	-17.00	20240108	3545	15.66	20240202	6300	-34.92	20230824	2660	54.14	20230216	2.89	N	003720	500	170 억		760829	N	N	1769	N	00	N
80	20240216	100143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	100	2	2.51	311056685	76154	59.64	4015	4170	3985	5180	2790	3985	4084.57	2.24	0	-12488	4035	4010	3970	3945	3905	4022	3957	170	1195	500	2470	5	1	34000000	1389	51.71	2.68	12	0.22	79.00	1525.00	6300	20230824	-35.16	2660	20230216	53.57	4940	-17.31	20240108	3545	15.23	20240202	6300	-35.16	20230824	2660	53.57	20230216	2.89	N	003720	500	170 억		760829	N	N	1769	N	00	N
81	20240216	090143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	0	3	0.00	5143990	1284	1.01	4015	4015	3985	5180	2790	3985	4006.22	2.24	0	-473	4035	4010	3970	3945	3905	4022	3957	170	1195	500	2470	5	1	34000000	1355	50.44	2.61	12	0.00	79.00	1525.00	6300	20230824	-36.75	2660	20230216	49.81	4940	-19.33	20240108	3545	12.41	20240202	6300	-36.75	20230824	2660	49.81	20230216	2.89	N	003720	500	170 억		760829	N	N	1769	N	00	N
82	20240215	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	25	2	0.63	505530685	127566	91.00	3960	3995	3930	5140	2775	3960	3962.81	2.17	0	16756	4086	4022	3911	3847	3736	4055	3880	170	1180	500	2450	5	1	34000000	1355	50.44	2.61	12	0.38	79.00	1525.00	6300	20230824	-36.75	2660	20230216	49.81	4940	-19.33	20240108	3545	12.41	20240202	6300	-36.75	20230824	2660	49.81	20230216	3.09	N	003720	500	170 억		738275	N	N	1769	N	00	N
83	20240215	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3965	5	2	0.13	484283160	122220	87.18	3960	3995	3930	5140	2775	3960	3962.39	2.17	0	19881	4086	4022	3911	3847	3736	4055	3880	170	1180	500	2450	5	1	34000000	1348	50.19	2.60	12	0.36	79.00	1525.00	6300	20230824	-37.06	2660	20230216	49.06	4940	-19.74	20240108	3545	11.85	20240202	6300	-37.06	20230824	2660	49.06	20230216	3.09	N	003720	500	170 억		738275	N	N	879	N	00	N
84	20240215	140142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	10	2	0.25	442339965	111656	79.65	3960	3995	3930	5140	2775	3960	3961.63	2.17	0	19943	4086	4022	3911	3847	3736	4055	3880	170	1180	500	2450	5	1	34000000	1350	50.25	2.60	12	0.33	79.00	1525.00	6300	20230824	-36.98	2660	20230216	49.25	4940	-19.64	20240108	3545	11.99	20240202	6300	-36.98	20230824	2660	49.25	20230216	3.09	N	003720	500	170 억		738275	N	N	879	N	00	N
85	20240215	130143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	0	3	0.00	374627120	94625	67.50	3960	3995	3930	5140	2775	3960	3959.07	2.17	0	21833	4086	4022	3911	3847	3736	4055	3880	170	1180	500	2450	5	1	34000000	1346	50.13	2.60	12	0.28	79.00	1525.00	6300	20230824	-37.14	2660	20230216	48.87	4940	-19.84	20240108	3545	11.71	20240202	6300	-37.14	20230824	2660	48.87	20230216	3.09	N	003720	500	170 억		738275	N	N	879	N	00	N
86	20240215	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	0	3	0.00	344849980	87095	62.13	3960	3995	3930	5140	2775	3960	3959.47	2.17	0	23170	4086	4022	3911	3847	3736	4055	3880	170	1180	500	2450	5	1	34000000	1346	50.13	2.60	12	0.26	79.00	1525.00	6300	20230824	-37.14	2660	20230216	48.87	4940	-19.84	20240108	3545	11.71	20240202	6300	-37.14	20230824	2660	48.87	20230216	3.09	N	003720	500	170 억		738275	N	N	879	N	00	N
87	20240215	110141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	10	2	0.25	330562215	83492	59.56	3960	3995	3930	5140	2775	3960	3959.21	2.17	0	24652	4086	4022	3911	3847	3736	4055	3880	170	1180	500	2450	5	1	34000000	1350	50.25	2.60	12	0.25	79.00	1525.00	6300	20230824	-36.98	2660	20230216	49.25	4940	-19.64	20240108	3545	11.99	20240202	6300	-36.98	20230824	2660	49.25	20230216	3.09	N	003720	500	170 억		738275	N	N	879	N	00	N
88	20240215	100142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	10	2	0.25	278810485	70404	50.22	3960	3995	3930	5140	2775	3960	3960.15	2.17	0	29751	4086	4022	3911	3847	3736	4055	3880	170	1180	500	2450	5	1	34000000	1350	50.25	2.60	12	0.21	79.00	1525.00	6300	20230824	-36.98	2660	20230216	49.25	4940	-19.64	20240108	3545	11.99	20240202	6300	-36.98	20230824	2660	49.25	20230216	3.09	N	003720	500	170 억		738275	N	N	879	N	00	N
89	20240215	090141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	25	2	0.63	2768165	699	0.50	3960	3985	3960	5140	2775	3960	3960.18	2.17	0	0	4086	4022	3911	3847	3736	4055	3880	170	1180	500	2450	5	1	34000000	1355	50.44	2.61	12	0.00	79.00	1525.00	6300	20230824	-36.75	2660	20230216	49.81	4940	-19.33	20240108	3545	12.41	20240202	6300	-36.75	20230824	2660	49.81	20230216	3.09	N	003720	500	170 억		738275	N	N	879	N	00	N
90	20240214	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	75	2	1.93	549850980	140079	77.39	3830	3975	3800	5050	2720	3885	3925.29	2.18	0	-4595	3978	3931	3843	3796	3708	3955	3820	170	1165	500	2400	5	1	34000000	1346	50.13	2.60	12	0.41	79.00	1525.00	6300	20230824	-37.14	2660	20230216	48.87	4940	-19.84	20240108	3545	11.71	20240202	6300	-37.14	20230824	2660	48.87	20230216	3.13	N	003720	500	170 억		741995	N	N	879	N	00	N
91	20240214	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3945	60	2	1.54	527258760	134372	74.23	3830	3975	3800	5050	2720	3885	3923.88	2.18	0	-4104	3978	3931	3843	3796	3708	3955	3820	170	1165	500	2400	5	1	34000000	1341	49.94	2.59	12	0.40	79.00	1525.00	6300	20230824	-37.38	2660	20230216	48.31	4940	-20.14	20240108	3545	11.28	20240202	6300	-37.38	20230824	2660	48.31	20230216	3.13	N	003720	500	170 억		741995	N	N	5	N	00	N
92	20240214	140142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3975	90	2	2.32	446268585	113890	62.92	3830	3975	3800	5050	2720	3885	3918.42	2.18	0	-6866	3978	3931	3843	3796	3708	3955	3820	170	1165	500	2400	5	1	34000000	1352	50.32	2.61	12	0.33	79.00	1525.00	6300	20230824	-36.90	2660	20230216	49.44	4940	-19.53	20240108	3545	12.13	20240202	6300	-36.90	20230824	2660	49.44	20230216	3.13	N	003720	500	170 억		741995	N	N	5	N	00	N
93	20240214	130145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3950	65	2	1.67	385123950	98448	54.39	3830	3960	3800	5050	2720	3885	3911.95	2.18	0	-10235	3978	3931	3843	3796	3708	3955	3820	170	1165	500	2400	5	1	34000000	1343	50.00	2.59	12	0.29	79.00	1525.00	6300	20230824	-37.30	2660	20230216	48.50	4940	-20.04	20240108	3545	11.42	20240202	6300	-37.30	20230824	2660	48.50	20230216	3.13	N	003720	500	170 억		741995	N	N	5	N	00	N
94	20240214	120142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	75	2	1.93	341362185	87338	48.25	3830	3960	3800	5050	2720	3885	3908.52	2.18	0	-11225	3978	3931	3843	3796	3708	3955	3820	170	1165	500	2400	5	1	34000000	1346	50.13	2.60	12	0.26	79.00	1525.00	6300	20230824	-37.14	2660	20230216	48.87	4940	-19.84	20240108	3545	11.71	20240202	6300	-37.14	20230824	2660	48.87	20230216	3.13	N	003720	500	170 억		741995	N	N	5	N	00	N
95	20240214	110142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3950	65	2	1.67	270818160	69452	38.37	3830	3955	3800	5050	2720	3885	3899.36	2.18	0	-16023	3978	3931	3843	3796	3708	3955	3820	170	1165	500	2400	5	1	34000000	1343	50.00	2.59	12	0.20	79.00	1525.00	6300	20230824	-37.30	2660	20230216	48.50	4940	-20.04	20240108	3545	11.42	20240202	6300	-37.30	20230824	2660	48.50	20230216	3.13	N	003720	500	170 억		741995	N	N	5	N	00	N
96	20240214	090140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3800	-85	5	-2.19	13183480	3443	1.90	3830	3845	3800	5050	2720	3885	3828.99	2.18	0	-1645	3978	3931	3843	3796	3708	3955	3820	170	1165	500	2400	5	1	34000000	1292	48.10	2.49	12	0.01	79.00	1525.00	6300	20230824	-39.68	2660	20230216	42.86	4940	-23.08	20240108	3545	7.19	20240202	6300	-39.68	20230824	2660	42.86	20230216	3.13	N	003720	500	170 억		741995	N	N	5	N	00	N
97	20240213	160141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3885	130	2	3.46	695160275	180989	99.51	3755	3890	3755	4880	2630	3755	3840.90	2.10	0	22163	3831	3792	3746	3707	3661	3770	3685	170	1125	500	2320	5	1	34000000	1321	49.18	2.55	12	0.53	79.00	1525.00	6300	20230824	-38.33	2660	20230216	46.05	4940	-21.36	20240108	3545	9.59	20240202	6300	-38.33	20230824	2660	46.05	20230216	3.15	N	003720	500	170 억		713422	N	N	5	N	00	N
98	20240213	150137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3885	130	2	3.46	637866275	166216	91.39	3755	3890	3755	4880	2630	3755	3837.57	2.10	0	30081	3831	3792	3746	3707	3661	3770	3685	170	1125	500	2320	5	1	34000000	1321	49.18	2.55	12	0.49	79.00	1525.00	6300	20230824	-38.33	2660	20230216	46.05	4940	-21.36	20240108	3545	9.59	20240202	6300	-38.33	20230824	2660	46.05	20230216	3.15	N	003720	500	170 억		713422	N	N	4	N	00	N
99	20240213	140142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3870	115	2	3.06	572637110	149406	82.15	3755	3890	3755	4880	2630	3755	3832.76	2.10	0	37656	3831	3792	3746	3707	3661	3770	3685	170	1125	500	2320	5	1	34000000	1316	48.99	2.54	12	0.44	79.00	1525.00	6300	20230824	-38.57	2660	20230216	45.49	4940	-21.66	20240108	3545	9.17	20240202	6300	-38.57	20230824	2660	45.49	20230216	3.15	N	003720	500	170 억		713422	N	N	4	N	00	N
100	20240213	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	120	2	3.20	511839445	133696	73.51	3755	3885	3755	4880	2630	3755	3828.38	2.10	0	34085	3831	3792	3746	3707	3661	3770	3685	170	1125	500	2320	5	1	34000000	1318	49.05	2.54	12	0.39	79.00	1525.00	6300	20230824	-38.49	2660	20230216	45.68	4940	-21.56	20240108	3545	9.31	20240202	6300	-38.49	20230824	2660	45.68	20230216	3.15	N	003720	500	170 억		713422	N	N	4	N	00	N
101	20240213	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3830	75	2	2.00	347671275	91137	50.11	3755	3860	3755	4880	2630	3755	3814.82	2.10	0	13695	3831	3792	3746	3707	3661	3770	3685	170	1125	500	2320	5	1	34000000	1302	48.48	2.51	12	0.27	79.00	1525.00	6300	20230824	-39.21	2660	20230216	43.98	4940	-22.47	20240108	3545	8.04	20240202	6300	-39.21	20230824	2660	43.98	20230216	3.15	N	003720	500	170 억		713422	N	N	4	N	00	N
102	20240213	110141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3830	75	2	2.00	304020985	79723	43.83	3755	3860	3755	4880	2630	3755	3813.47	2.10	0	11355	3831	3792	3746	3707	3661	3770	3685	170	1125	500	2320	5	1	34000000	1302	48.48	2.51	12	0.23	79.00	1525.00	6300	20230824	-39.21	2660	20230216	43.98	4940	-22.47	20240108	3545	8.04	20240202	6300	-39.21	20230824	2660	43.98	20230216	3.15	N	003720	500	170 억		713422	N	N	4	N	00	N
103	20240213	100136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3825	70	2	1.86	201881660	53109	29.20	3755	3835	3755	4880	2630	3755	3801.27	2.10	0	8387	3831	3792	3746	3707	3661	3770	3685	170	1125	500	2320	5	1	34000000	1301	48.42	2.51	12	0.16	79.00	1525.00	6300	20230824	-39.29	2660	20230216	43.80	4940	-22.57	20240108	3545	7.90	20240202	6300	-39.29	20230824	2660	43.80	20230216	3.15	N	003720	500	170 억		713422	N	N	4	N	00	N