KissMeData/003830/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	57	100.00	KOSPI		화학	N	N	N	N		N	110600	600	2	0.55	4755800	43	8.46	110600	110800	110400	143000	77000	110000	110600.00	0.25	0	3	112466	111232	109466	108232	106466	110350	107350	66	33000	5000	79200	100	1	1328000	1469	4.39	0.20	12	0.00	25180.00	545991.00	136700	20230227	-19.09	97000	20230918	14.02	125800	-12.08	20240202	100100	10.49	20240124	135000	-18.07	20230307	97000	14.02	20230918	0.04	N	003830	5000	66 억		3323	N	N	4	N	00	N
3	20240229	150149	57	100.00	KOSPI		화학	N	N	N	N		N	110800	800	2	0.73	3760400	34	6.69	110600	110800	110400	143000	77000	110000	110600.00	0.25	0	0	112466	111232	109466	108232	106466	110350	107350	66	33000	5000	79200	100	1	1328000	1471	4.40	0.20	12	0.00	25180.00	545991.00	136700	20230227	-18.95	97000	20230918	14.23	125800	-11.92	20240202	100100	10.69	20240124	135000	-17.93	20230307	97000	14.23	20230918	0.04	N	003830	5000	66 억		3323	N	N	7	N	00	N
4	20240229	140149	57	100.00	KOSPI		화학	N	N	N	N		N	110800	800	2	0.73	3206800	29	5.71	110600	110800	110400	143000	77000	110000	110579.31	0.25	0	0	112466	111232	109466	108232	106466	110350	107350	66	33000	5000	79200	100	1	1328000	1471	4.40	0.20	12	0.00	25180.00	545991.00	136700	20230227	-18.95	97000	20230918	14.23	125800	-11.92	20240202	100100	10.69	20240124	135000	-17.93	20230307	97000	14.23	20230918	0.04	N	003830	5000	66 억		3323	N	N	7	N	00	N
5	20240229	130149	57	100.00	KOSPI		화학	N	N	N	N		N	110700	700	2	0.64	2653200	24	4.72	110600	110700	110400	143000	77000	110000	110550.00	0.25	0	0	112466	111232	109466	108232	106466	110350	107350	66	33000	5000	79200	100	1	1328000	1470	4.40	0.20	12	0.00	25180.00	545991.00	136700	20230227	-19.02	97000	20230918	14.12	125800	-12.00	20240202	100100	10.59	20240124	135000	-18.00	20230307	97000	14.12	20230918	0.04	N	003830	5000	66 억		3323	N	N	7	N	00	N
6	20240229	120149	57	100.00	KOSPI		화학	N	N	N	N		N	110700	700	2	0.64	2653200	24	4.72	110600	110700	110400	143000	77000	110000	110550.00	0.25	0	0	112466	111232	109466	108232	106466	110350	107350	66	33000	5000	79200	100	1	1328000	1470	4.40	0.20	12	0.00	25180.00	545991.00	136700	20230227	-19.02	97000	20230918	14.12	125800	-12.00	20240202	100100	10.59	20240124	135000	-18.00	20230307	97000	14.12	20230918	0.04	N	003830	5000	66 억		3323	N	N	7	N	00	N
7	20240229	110149	57	100.00	KOSPI		화학	N	N	N	N		N	110700	700	2	0.64	2653200	24	4.72	110600	110700	110400	143000	77000	110000	110550.00	0.25	0	0	112466	111232	109466	108232	106466	110350	107350	66	33000	5000	79200	100	1	1328000	1470	4.40	0.20	12	0.00	25180.00	545991.00	136700	20230227	-19.02	97000	20230918	14.12	125800	-12.00	20240202	100100	10.59	20240124	135000	-18.00	20230307	97000	14.12	20230918	0.04	N	003830	5000	66 억		3323	N	N	7	N	00	N
8	20240229	100150	57	100.00	KOSPI		화학	N	N	N	N		N	110500	500	2	0.45	884600	8	1.57	110600	110600	110500	143000	77000	110000	110575.00	0.25	0	0	112466	111232	109466	108232	106466	110350	107350	66	33000	5000	79200	100	1	1328000	1467	4.39	0.20	12	0.00	25180.00	545991.00	136700	20230227	-19.17	97000	20230918	13.92	125800	-12.16	20240202	100100	10.39	20240124	135000	-18.15	20230307	97000	13.92	20230918	0.04	N	003830	5000	66 억		3323	N	N	7	N	00	N
9	20240229	090150	57	100.00	KOSPI		화학	N	N	N	N		N	110600	600	2	0.55	110600	1	0.20	110600	110600	110600	143000	77000	110000	110600.00	0.25	0	0	112466	111232	109466	108232	106466	110350	107350	66	33000	5000	79200	100	1	1328000	1469	4.39	0.20	12	0.00	25180.00	545991.00	136700	20230227	-19.09	97000	20230918	14.02	125800	-12.08	20240202	100100	10.49	20240124	135000	-18.07	20230307	97000	14.02	20230918	0.04	N	003830	5000	66 억		3323	N	N	7	N	00	N
10	20240228	160141	57	100.00	KOSPI		화학	N	N	N	N		N	110000	-300	5	-0.27	55336000	507	23.33	110400	110700	107700	143300	77300	110300	109142.29	0.25	0	6	117500	113900	111500	107900	105500	112700	106700	66	33000	5000	79410	100	1	1328000	1461	4.37	0.20	12	0.04	25180.00	545991.00	136700	20230227	-19.53	97000	20230918	13.40	125800	-12.56	20240202	100100	9.89	20240124	135000	-18.52	20230228	97000	13.40	20230918	0.04	N	003830	5000	66 억		3293	N	N	7	N	00	N
11	20240228	150143	57	100.00	KOSPI		화학	N	N	N	N		N	110500	200	2	0.18	44665200	410	18.87	110400	110700	107700	143300	77300	110300	108939.51	0.25	0	7	117500	113900	111500	107900	105500	112700	106700	66	33000	5000	79410	100	1	1328000	1467	4.39	0.20	12	0.03	25180.00	545991.00	136700	20230227	-19.17	97000	20230918	13.92	125800	-12.16	20240202	100100	10.39	20240124	135000	-18.15	20230228	97000	13.92	20230918	0.04	N	003830	5000	66 억		3293	N	N	1	N	00	N
12	20240228	140149	57	100.00	KOSPI		화학	N	N	N	N		N	110500	200	2	0.18	44223500	406	18.68	110400	110700	107700	143300	77300	110300	108924.88	0.25	0	7	117500	113900	111500	107900	105500	112700	106700	66	33000	5000	79410	100	1	1328000	1467	4.39	0.20	12	0.03	25180.00	545991.00	136700	20230227	-19.17	97000	20230918	13.92	125800	-12.16	20240202	100100	10.39	20240124	135000	-18.15	20230228	97000	13.92	20230918	0.04	N	003830	5000	66 억		3293	N	N	1	N	00	N
13	20240228	130149	57	100.00	KOSPI		화학	N	N	N	N		N	109700	-600	5	-0.54	33674000	310	14.27	110400	110600	107700	143300	77300	110300	108625.81	0.25	0	2	117500	113900	111500	107900	105500	112700	106700	66	33000	5000	79410	100	1	1328000	1457	4.36	0.20	12	0.02	25180.00	545991.00	136700	20230227	-19.75	97000	20230918	13.09	125800	-12.80	20240202	100100	9.59	20240124	135000	-18.74	20230228	97000	13.09	20230918	0.04	N	003830	5000	66 억		3293	N	N	1	N	00	N
14	20240228	120150	57	100.00	KOSPI		화학	N	N	N	N		N	109700	-600	5	-0.54	29421200	271	12.47	110400	110600	107700	143300	77300	110300	108565.31	0.25	0	2	117500	113900	111500	107900	105500	112700	106700	66	33000	5000	79410	100	1	1328000	1457	4.36	0.20	12	0.02	25180.00	545991.00	136700	20230227	-19.75	97000	20230918	13.09	125800	-12.80	20240202	100100	9.59	20240124	135000	-18.74	20230228	97000	13.09	20230918	0.04	N	003830	5000	66 억		3293	N	N	1	N	00	N
15	20240228	110146	57	100.00	KOSPI		화학	N	N	N	N		N	109200	-1100	5	-1.00	23528600	217	9.99	110400	110600	107700	143300	77300	110300	108426.73	0.25	0	-2	117500	113900	111500	107900	105500	112700	106700	66	33000	5000	79410	100	1	1328000	1450	4.34	0.20	12	0.02	25180.00	545991.00	136700	20230227	-20.12	97000	20230918	12.58	125800	-13.20	20240202	100100	9.09	20240124	135000	-19.11	20230228	97000	12.58	20230918	0.04	N	003830	5000	66 억		3293	N	N	1	N	00	N
16	20240228	100149	57	100.00	KOSPI		화학	N	N	N	N		N	108100	-2200	5	-1.99	10200300	94	4.33	110400	110600	107700	143300	77300	110300	108513.83	0.25	0	3	117500	113900	111500	107900	105500	112700	106700	66	33000	5000	79410	100	1	1328000	1436	4.29	0.20	12	0.01	25180.00	545991.00	136700	20230227	-20.92	97000	20230918	11.44	125800	-14.07	20240202	100100	7.99	20240124	135000	-19.93	20230228	97000	11.44	20230918	0.04	N	003830	5000	66 억		3293	N	N	1	N	00	N
17	20240228	090149	57	100.00	KOSPI		화학	N	N	N	N		N	110300	0	3	0.00	220700	2	0.09	110400	110400	110300	143300	77300	110300	110350.00	0.25	0	0	117500	113900	111500	107900	105500	112700	106700	66	33000	5000	79410	100	1	1328000	1465	4.38	0.20	12	0.00	25180.00	545991.00	136700	20230227	-19.31	97000	20230918	13.71	125800	-12.32	20240202	100100	10.19	20240124	135000	-18.30	20230228	97000	13.71	20230918	0.04	N	003830	5000	66 억		3293	N	N	1	N	00	N
18	20240227	160150	57	100.00	KOSPI		화학	N	N	N	N		N	110300	-4800	5	-4.17	239007300	2173	315.38	113300	115100	109100	149600	80600	115100	109989.55	0.25	0	22	120366	117732	115966	113332	111566	116850	112450	66	34500	5000	82870	100	1	1328000	1465	4.38	0.20	12	0.16	25180.00	545991.00	138000	20230221	-20.07	97000	20230918	13.71	125800	-12.32	20240202	100100	10.19	20240124	136700	-19.31	20230227	97000	13.71	20230918	0.04	N	003830	5000	66 억		3268	N	N	1	N	00	N
19	20240227	150149	57	100.00	KOSPI		화학	N	N	N	N		N	110300	-4800	5	-4.17	233937200	2127	308.71	113300	115100	109100	149600	80600	115100	109984.58	0.25	0	26	120366	117732	115966	113332	111566	116850	112450	66	34500	5000	82870	100	1	1328000	1465	4.38	0.20	12	0.16	25180.00	545991.00	138000	20230221	-20.07	97000	20230918	13.71	125800	-12.32	20240202	100100	10.19	20240124	136700	-19.31	20230227	97000	13.71	20230918	0.04	N	003830	5000	66 억		3268	N	N	0	N	00	N
20	20240227	140150	57	100.00	KOSPI		화학	N	N	N	N		N	110200	-4900	5	-4.26	209470800	1905	276.49	113300	115100	109100	149600	80600	115100	109958.43	0.25	0	114	120366	117732	115966	113332	111566	116850	112450	66	34500	5000	82870	100	1	1328000	1463	4.38	0.20	12	0.14	25180.00	545991.00	138000	20230221	-20.14	97000	20230918	13.61	125800	-12.40	20240202	100100	10.09	20240124	136700	-19.39	20230227	97000	13.61	20230918	0.04	N	003830	5000	66 억		3268	N	N	0	N	00	N
21	20240227	130142	57	100.00	KOSPI		화학	N	N	N	N		N	109500	-5600	5	-4.87	181800800	1652	239.77	113300	115100	109100	149600	80600	115100	110048.91	0.25	0	116	120366	117732	115966	113332	111566	116850	112450	66	34500	5000	82870	100	1	1328000	1454	4.35	0.20	12	0.12	25180.00	545991.00	138000	20230221	-20.65	97000	20230918	12.89	125800	-12.96	20240202	100100	9.39	20240124	136700	-19.90	20230227	97000	12.89	20230918	0.04	N	003830	5000	66 억		3268	N	N	0	N	00	N
22	20240227	120150	57	100.00	KOSPI		화학	N	N	N	N		N	109500	-5600	5	-4.87	157252200	1428	207.26	113300	115100	109100	149600	80600	115100	110120.59	0.25	0	114	120366	117732	115966	113332	111566	116850	112450	66	34500	5000	82870	100	1	1328000	1454	4.35	0.20	12	0.11	25180.00	545991.00	138000	20230221	-20.65	97000	20230918	12.89	125800	-12.96	20240202	100100	9.39	20240124	136700	-19.90	20230227	97000	12.89	20230918	0.04	N	003830	5000	66 억		3268	N	N	0	N	00	N
23	20240227	110149	57	100.00	KOSPI		화학	N	N	N	N		N	110000	-5100	5	-4.43	133596100	1212	175.91	113300	115100	109100	149600	80600	115100	110227.81	0.25	0	79	120366	117732	115966	113332	111566	116850	112450	66	34500	5000	82870	100	1	1328000	1461	4.37	0.20	12	0.09	25180.00	545991.00	138000	20230221	-20.29	97000	20230918	13.40	125800	-12.56	20240202	100100	9.89	20240124	136700	-19.53	20230227	97000	13.40	20230918	0.04	N	003830	5000	66 억		3268	N	N	0	N	00	N
24	20240227	100149	57	100.00	KOSPI		화학	N	N	N	N		N	109600	-5500	5	-4.78	61230000	551	79.97	113300	115100	109100	149600	80600	115100	111125.23	0.25	0	77	120366	117732	115966	113332	111566	116850	112450	66	34500	5000	82870	100	1	1328000	1455	4.35	0.20	12	0.04	25180.00	545991.00	138000	20230221	-20.58	97000	20230918	12.99	125800	-12.88	20240202	100100	9.49	20240124	136700	-19.82	20230227	97000	12.99	20230918	0.04	N	003830	5000	66 억		3268	N	N	0	N	00	N
25	20240227	090149	57	100.00	KOSPI		화학	N	N	N	N		N	115100	0	3	0.00	568300	5	0.73	113300	115100	113300	149600	80600	115100	113660.00	0.25	0	0	120366	117732	115966	113332	111566	116850	112450	66	34500	5000	82870	100	1	1328000	1529	4.57	0.21	12	0.00	25180.00	545991.00	138000	20230221	-16.59	97000	20230918	18.66	125800	-8.51	20240202	100100	14.99	20240124	136700	-15.80	20230227	97000	18.66	20230918	0.04	N	003830	5000	66 억		3268	N	N	0	N	00	N
26	20240226	160148	57	100.00	KOSPI		화학	N	N	N	N		N	115100	-2800	5	-2.37	80587700	689	542.52	117500	118600	114200	153200	82600	117900	116963.28	0.25	0	0	119033	118466	117533	116966	116033	118650	117150	66	35300	5000	84880	100	1	1328000	1529	4.57	0.21	12	0.05	25180.00	545991.00	138000	20230221	-16.59	97000	20230918	18.66	125800	-8.51	20240202	100100	14.99	20240124	136700	-15.80	20230227	97000	18.66	20230918	0.04	N	003830	5000	66 억		3268	N	N	1	N	00	N
27	20240226	150149	57	100.00	KOSPI		화학	N	N	N	N		N	117200	-700	5	-0.59	77936000	666	524.41	117500	118600	114200	153200	82600	117900	117021.02	0.25	0	0	119033	118466	117533	116966	116033	118650	117150	66	35300	5000	84880	100	1	1328000	1556	4.65	0.21	12	0.05	25180.00	545991.00	138000	20230221	-15.07	97000	20230918	20.82	125800	-6.84	20240202	100100	17.08	20240124	136700	-14.26	20230227	97000	20.82	20230918	0.04	N	003830	5000	66 억		3268	N	N	1	N	00	N
28	20240226	140148	57	100.00	KOSPI		화학	N	N	N	N		N	117300	-600	5	-0.51	77232300	660	519.69	117500	118600	114200	153200	82600	117900	117018.64	0.25	0	0	119033	118466	117533	116966	116033	118650	117150	66	35300	5000	84880	100	1	1328000	1558	4.66	0.21	12	0.05	25180.00	545991.00	138000	20230221	-15.00	97000	20230918	20.93	125800	-6.76	20240202	100100	17.18	20240124	136700	-14.19	20230227	97000	20.93	20230918	0.04	N	003830	5000	66 억		3268	N	N	1	N	00	N
29	20240226	130148	57	100.00	KOSPI		화학	N	N	N	N		N	115700	-2200	5	-1.87	24266600	208	163.78	117500	118600	114200	153200	82600	117900	116666.35	0.25	0	0	119033	118466	117533	116966	116033	118650	117150	66	35300	5000	84880	100	1	1328000	1536	4.59	0.21	12	0.02	25180.00	545991.00	138000	20230221	-16.16	97000	20230918	19.28	125800	-8.03	20240202	100100	15.58	20240124	136700	-15.36	20230227	97000	19.28	20230918	0.04	N	003830	5000	66 억		3268	N	N	1	N	00	N
30	20240226	120148	57	100.00	KOSPI		화학	N	N	N	N		N	114700	-3200	5	-2.71	23687200	203	159.84	117500	118600	114200	153200	82600	117900	116685.71	0.25	0	0	119033	118466	117533	116966	116033	118650	117150	66	35300	5000	84880	100	1	1328000	1523	4.56	0.21	12	0.02	25180.00	545991.00	138000	20230221	-16.88	97000	20230918	18.25	125800	-8.82	20240202	100100	14.59	20240124	136700	-16.09	20230227	97000	18.25	20230918	0.04	N	003830	5000	66 억		3268	N	N	1	N	00	N
31	20240226	110148	57	100.00	KOSPI		화학	N	N	N	N		N	117400	-500	5	-0.42	19321100	165	129.92	117500	118600	115300	153200	82600	117900	117097.58	0.25	0	0	119033	118466	117533	116966	116033	118650	117150	66	35300	5000	84880	100	1	1328000	1559	4.66	0.22	12	0.01	25180.00	545991.00	138000	20230221	-14.93	97000	20230918	21.03	125800	-6.68	20240202	100100	17.28	20240124	136700	-14.12	20230227	97000	21.03	20230918	0.04	N	003830	5000	66 억		3268	N	N	1	N	00	N
32	20240226	100147	57	100.00	KOSPI		화학	N	N	N	N		N	116900	-1000	5	-0.85	13866600	118	92.91	117500	118600	116900	153200	82600	117900	117513.56	0.25	0	0	119033	118466	117533	116966	116033	118650	117150	66	35300	5000	84880	100	1	1328000	1552	4.64	0.21	12	0.01	25180.00	545991.00	138000	20230221	-15.29	97000	20230918	20.52	125800	-7.07	20240202	100100	16.78	20240124	136700	-14.48	20230227	97000	20.52	20230918	0.04	N	003830	5000	66 억		3268	N	N	1	N	00	N
33	20240226	090144	57	100.00	KOSPI		화학	N	N	N	N		N	117500	-400	5	-0.34	235000	2	1.57	117500	117500	117500	153200	82600	117900	117500.00	0.25	0	0	119033	118466	117533	116966	116033	118650	117150	66	35300	5000	84880	100	1	1328000	1560	4.67	0.22	12	0.00	25180.00	545991.00	138000	20230221	-14.86	97000	20230918	21.13	125800	-6.60	20240202	100100	17.38	20240124	136700	-14.05	20230227	97000	21.13	20230918	0.04	N	003830	5000	66 억		3268	N	N	1	N	00	N
34	20240223	160147	57	100.00	KOSPI		화학	N	N	N	N		N	117900	500	2	0.43	14939100	127	38.37	117900	118100	116600	152600	82200	117400	117630.71	0.25	0	-19	118933	118166	117133	116366	115333	117650	115850	66	35200	5000	84520	100	1	1328000	1566	4.68	0.22	12	0.01	25180.00	545991.00	138000	20230221	-14.57	97000	20230918	21.55	125800	-6.28	20240202	100100	17.78	20240124	136700	-13.75	20230227	97000	21.55	20230918	0.04	N	003830	5000	66 억		3268	N	N	1	N	00	N
35	20240223	150148	57	100.00	KOSPI		화학	N	N	N	N		N	118000	600	2	0.51	13406800	114	34.44	117900	118100	116600	152600	82200	117400	117603.51	0.25	0	-21	118933	118166	117133	116366	115333	117650	115850	66	35200	5000	84520	100	1	1328000	1567	4.69	0.22	12	0.01	25180.00	545991.00	138000	20230221	-14.49	97000	20230918	21.65	125800	-6.20	20240202	100100	17.88	20240124	136700	-13.68	20230227	97000	21.65	20230918	0.04	N	003830	5000	66 억		3268	N	N	1	N	00	N
36	20240223	140146	57	100.00	KOSPI		화학	N	N	N	N		N	118100	700	2	0.60	12344000	105	31.72	117900	118100	116600	152600	82200	117400	117561.90	0.25	0	-21	118933	118166	117133	116366	115333	117650	115850	66	35200	5000	84520	100	1	1328000	1568	4.69	0.22	12	0.01	25180.00	545991.00	138000	20230221	-14.42	97000	20230918	21.75	125800	-6.12	20240202	100100	17.98	20240124	136700	-13.61	20230227	97000	21.75	20230918	0.04	N	003830	5000	66 억		3268	N	N	1	N	00	N
37	20240223	130147	57	100.00	KOSPI		화학	N	N	N	N		N	117400	0	3	0.00	8691300	74	22.36	117900	117900	116600	152600	82200	117400	117450.00	0.25	0	-21	118933	118166	117133	116366	115333	117650	115850	66	35200	5000	84520	100	1	1328000	1559	4.66	0.22	12	0.01	25180.00	545991.00	138000	20230221	-14.93	97000	20230918	21.03	125800	-6.68	20240202	100100	17.28	20240124	136700	-14.12	20230227	97000	21.03	20230918	0.04	N	003830	5000	66 억		3268	N	N	1	N	00	N
38	20240223	120146	57	100.00	KOSPI		화학	N	N	N	N		N	117900	500	2	0.43	6690900	57	17.22	117900	117900	116600	152600	82200	117400	117384.21	0.25	0	-21	118933	118166	117133	116366	115333	117650	115850	66	35200	5000	84520	100	1	1328000	1566	4.68	0.22	12	0.00	25180.00	545991.00	138000	20230221	-14.57	97000	20230918	21.55	125800	-6.28	20240202	100100	17.78	20240124	136700	-13.75	20230227	97000	21.55	20230918	0.04	N	003830	5000	66 억		3268	N	N	1	N	00	N
39	20240223	110147	57	100.00	KOSPI		화학	N	N	N	N		N	117400	0	3	0.00	5277400	45	13.60	117900	117900	116600	152600	82200	117400	117275.56	0.25	0	-21	118933	118166	117133	116366	115333	117650	115850	66	35200	5000	84520	100	1	1328000	1559	4.66	0.22	12	0.00	25180.00	545991.00	138000	20230221	-14.93	97000	20230918	21.03	125800	-6.68	20240202	100100	17.28	20240124	136700	-14.12	20230227	97000	21.03	20230918	0.04	N	003830	5000	66 억		3268	N	N	1	N	00	N
40	20240223	100146	57	100.00	KOSPI		화학	N	N	N	N		N	116600	-800	5	-0.68	936400	8	2.42	117900	117900	116600	152600	82200	117400	117050.00	0.25	0	0	118933	118166	117133	116366	115333	117650	115850	66	35200	5000	84520	100	1	1328000	1548	4.63	0.21	12	0.00	25180.00	545991.00	138000	20230221	-15.51	97000	20230918	20.21	125800	-7.31	20240202	100100	16.48	20240124	136700	-14.70	20230227	97000	20.21	20230918	0.04	N	003830	5000	66 억		3268	N	N	1	N	00	N
41	20240223	090147	57	100.00	KOSPI		화학	N	N	N	N		N	117900	500	2	0.43	117900	1	0.30	117900	117900	117900	152600	82200	117400	117900.00	0.25	0	0	118933	118166	117133	116366	115333	117650	115850	66	35200	5000	84520	100	1	1328000	1566	4.68	0.22	12	0.00	25180.00	545991.00	138000	20230221	-14.57	97000	20230918	21.55	125800	-6.28	20240202	100100	17.78	20240124	136700	-13.75	20230227	97000	21.55	20230918	0.04	N	003830	5000	66 억		3268	N	N	1	N	00	N
42	20240222	160141	57	100.00	KOSPI		화학	N	N	N	N		N	117400	0	3	0.00	38870800	331	93.50	117700	117900	116100	152600	82200	117400	117434.44	0.25	0	-10	119933	118666	117033	115766	114133	117850	114950	66	35200	5000	84520	100	1	1328000	1559	4.66	0.22	12	0.02	25180.00	545991.00	138000	20230221	-14.93	97000	20230918	21.03	125800	-6.68	20240202	100100	17.28	20240124	136700	-14.12	20230227	97000	21.03	20230918	0.04	N	003830	5000	66 억		3278	N	N	1	N	00	N
43	20240222	150146	57	100.00	KOSPI		화학	N	N	N	N		N	117400	0	3	0.00	31361300	267	75.42	117700	117900	116100	152600	82200	117400	117458.05	0.25	0	-2	119933	118666	117033	115766	114133	117850	114950	66	35200	5000	84520	100	1	1328000	1559	4.66	0.22	12	0.02	25180.00	545991.00	138000	20230221	-14.93	97000	20230918	21.03	125800	-6.68	20240202	100100	17.28	20240124	136700	-14.12	20230227	97000	21.03	20230918	0.04	N	003830	5000	66 억		3278	N	N	0	N	00	N
44	20240222	140146	57	100.00	KOSPI		화학	N	N	N	N		N	117400	0	3	0.00	26123300	222	62.71	117700	117900	116100	152600	82200	117400	117672.52	0.25	0	-2	119933	118666	117033	115766	114133	117850	114950	66	35200	5000	84520	100	1	1328000	1559	4.66	0.22	12	0.02	25180.00	545991.00	138000	20230221	-14.93	97000	20230918	21.03	125800	-6.68	20240202	100100	17.28	20240124	136700	-14.12	20230227	97000	21.03	20230918	0.04	N	003830	5000	66 억		3278	N	N	0	N	00	N
45	20240222	130147	57	100.00	KOSPI		화학	N	N	N	N		N	116400	-1000	5	-0.85	25771100	219	61.86	117700	117900	116100	152600	82200	117400	117676.26	0.25	0	-2	119933	118666	117033	115766	114133	117850	114950	66	35200	5000	84520	100	1	1328000	1546	4.62	0.21	12	0.02	25180.00	545991.00	138000	20230221	-15.65	97000	20230918	20.00	125800	-7.47	20240202	100100	16.28	20240124	136700	-14.85	20230227	97000	20.00	20230918	0.04	N	003830	5000	66 억		3278	N	N	0	N	00	N
46	20240222	120146	57	100.00	KOSPI		화학	N	N	N	N		N	117800	400	2	0.34	23089000	196	55.37	117700	117900	117700	152600	82200	117400	117801.02	0.25	0	-2	119933	118666	117033	115766	114133	117850	114950	66	35200	5000	84520	100	1	1328000	1564	4.68	0.22	12	0.01	25180.00	545991.00	138000	20230221	-14.64	97000	20230918	21.44	125800	-6.36	20240202	100100	17.68	20240124	136700	-13.83	20230227	97000	21.44	20230918	0.04	N	003830	5000	66 억		3278	N	N	0	N	00	N
47	20240222	110146	57	100.00	KOSPI		화학	N	N	N	N		N	117800	400	2	0.34	23089000	196	55.37	117700	117900	117700	152600	82200	117400	117801.02	0.25	0	-2	119933	118666	117033	115766	114133	117850	114950	66	35200	5000	84520	100	1	1328000	1564	4.68	0.22	12	0.01	25180.00	545991.00	138000	20230221	-14.64	97000	20230918	21.44	125800	-6.36	20240202	100100	17.68	20240124	136700	-13.83	20230227	97000	21.44	20230918	0.04	N	003830	5000	66 억		3278	N	N	0	N	00	N
48	20240222	100146	57	100.00	KOSPI		화학	N	N	N	N		N	117800	400	2	0.34	353300	3	0.85	117700	117800	117700	152600	82200	117400	117766.67	0.25	0	0	119933	118666	117033	115766	114133	117850	114950	66	35200	5000	84520	100	1	1328000	1564	4.68	0.22	12	0.00	25180.00	545991.00	138000	20230221	-14.64	97000	20230918	21.44	125800	-6.36	20240202	100100	17.68	20240124	136700	-13.83	20230227	97000	21.44	20230918	0.04	N	003830	5000	66 억		3278	N	N	0	N	00	N
49	20240222	090145	57	100.00	KOSPI		화학	N	N	N	N		N	117700	300	2	0.26	117700	1	0.28	117700	117700	117700	152600	82200	117400	117700.00	0.25	0	0	119933	118666	117033	115766	114133	117850	114950	66	35200	5000	84520	100	1	1328000	1563	4.67	0.22	12	0.00	25180.00	545991.00	138000	20230221	-14.71	97000	20230918	21.34	125800	-6.44	20240202	100100	17.58	20240124	136700	-13.90	20230227	97000	21.34	20230918	0.04	N	003830	5000	66 억		3278	N	N	0	N	00	N
50	20240221	160145	57	100.00	KOSPI		화학	N	N	N	N		N	117400	-500	5	-0.42	41100700	354	242.47	118300	118300	115400	153200	82600	117900	116103.67	0.25	0	-89	118966	118432	117366	116832	115766	118700	117100	66	35300	5000	84880	100	1	1328000	1559	4.66	0.22	12	0.03	25180.00	545991.00	138000	20230221	-14.93	97000	20230918	21.03	125800	-6.68	20240202	100100	17.28	20240124	138000	-14.93	20230221	97000	21.03	20230918	0.04	N	003830	5000	66 억		3282	N	N	1	N	00	N
51	20240221	150144	57	100.00	KOSPI		화학	N	N	N	N		N	117200	-700	5	-0.59	39224400	338	231.51	118300	118300	115400	153200	82600	117900	116048.52	0.25	0	-82	118966	118432	117366	116832	115766	118700	117100	66	35300	5000	84880	100	1	1328000	1556	4.65	0.21	12	0.03	25180.00	545991.00	138000	20230221	-15.07	97000	20230918	20.82	125800	-6.84	20240202	100100	17.08	20240124	138000	-15.07	20230221	97000	20.82	20230918	0.04	N	003830	5000	66 억		3282	N	N	1	N	00	N
52	20240221	140145	57	100.00	KOSPI		화학	N	N	N	N		N	116300	-1600	5	-1.36	35720100	308	210.96	118300	118300	115400	153200	82600	117900	115974.35	0.25	0	-69	118966	118432	117366	116832	115766	118700	117100	66	35300	5000	84880	100	1	1328000	1544	4.62	0.21	12	0.02	25180.00	545991.00	138000	20230221	-15.72	97000	20230918	19.90	125800	-7.55	20240202	100100	16.18	20240124	138000	-15.72	20230221	97000	19.90	20230918	0.04	N	003830	5000	66 억		3282	N	N	1	N	00	N
53	20240221	130145	57	100.00	KOSPI		화학	N	N	N	N		N	115700	-2200	5	-1.87	15128800	130	89.04	118300	118300	115600	153200	82600	117900	116375.38	0.25	0	-35	118966	118432	117366	116832	115766	118700	117100	66	35300	5000	84880	100	1	1328000	1536	4.59	0.21	12	0.01	25180.00	545991.00	138000	20230221	-16.16	97000	20230918	19.28	125800	-8.03	20240202	100100	15.58	20240124	138000	-16.16	20230221	97000	19.28	20230918	0.04	N	003830	5000	66 억		3282	N	N	1	N	00	N
54	20240221	120145	57	100.00	KOSPI		화학	N	N	N	N		N	115800	-2100	5	-1.78	13507900	116	79.45	118300	118300	115600	153200	82600	117900	116447.41	0.25	0	-28	118966	118432	117366	116832	115766	118700	117100	66	35300	5000	84880	100	1	1328000	1538	4.60	0.21	12	0.01	25180.00	545991.00	138000	20230221	-16.09	97000	20230918	19.38	125800	-7.95	20240202	100100	15.68	20240124	138000	-16.09	20230221	97000	19.38	20230918	0.04	N	003830	5000	66 억		3282	N	N	1	N	00	N
55	20240221	110146	57	100.00	KOSPI		화학	N	N	N	N		N	115900	-2000	5	-1.70	12233100	105	71.92	118300	118300	115600	153200	82600	117900	116505.71	0.25	0	-17	118966	118432	117366	116832	115766	118700	117100	66	35300	5000	84880	100	1	1328000	1539	4.60	0.21	12	0.01	25180.00	545991.00	138000	20230221	-16.01	97000	20230918	19.48	125800	-7.87	20240202	100100	15.78	20240124	138000	-16.01	20230221	97000	19.48	20230918	0.04	N	003830	5000	66 억		3282	N	N	1	N	00	N
56	20240221	100145	57	100.00	KOSPI		화학	N	N	N	N		N	117500	-400	5	-0.34	7251800	62	42.47	118300	118300	115700	153200	82600	117900	116964.52	0.25	0	-5	118966	118432	117366	116832	115766	118700	117100	66	35300	5000	84880	100	1	1328000	1560	4.67	0.22	12	0.00	25180.00	545991.00	138000	20230221	-14.86	97000	20230918	21.13	125800	-6.60	20240202	100100	17.38	20240124	138000	-14.86	20230221	97000	21.13	20230918	0.04	N	003830	5000	66 억		3282	N	N	1	N	00	N
57	20240221	090144	57	100.00	KOSPI		화학	N	N	N	N		N	117900	0	3	0.00	0	0	0.00	0	0	0	153200	82600	117900	0.00	0.25	0	0	118966	118432	117366	116832	115766	118700	117100	66	35300	5000	84880	100	1	1328000	1566	4.68	0.22	12	0.00	25180.00	545991.00	138000	20230221	-14.57	97000	20230918	21.55	125800	-6.28	20240202	100100	17.78	20240124	138000	-14.57	20230221	97000	21.55	20230918	0.04	N	003830	5000	66 억		3282	N	N	1	N	00	N
58	20240220	160142	57	100.00	KOSPI		화학	N	N	N	N		N	117900	400	2	0.34	17087000	146	19.97	116500	117900	116300	152700	82300	117500	117034.25	0.25	0	-54	119500	118500	116500	115500	113500	119000	116000	66	35200	5000	84600	100	1	1328000	1566	4.68	0.22	12	0.01	25180.00	545991.00	138000	20230221	-14.57	97000	20230918	21.55	125800	-6.28	20240202	100100	17.78	20240124	138000	-14.57	20230221	97000	21.55	20230918	0.04	N	003830	5000	66 억		3283	N	N	1	N	00	N
59	20240220	150144	57	100.00	KOSPI		화학	N	N	N	N		N	117200	-300	5	-0.26	13551600	116	15.87	116500	117900	116300	152700	82300	117500	116824.14	0.25	0	-61	119500	118500	116500	115500	113500	119000	116000	66	35200	5000	84600	100	1	1328000	1556	4.65	0.21	12	0.01	25180.00	545991.00	138000	20230221	-15.07	97000	20230918	20.82	125800	-6.84	20240202	100100	17.08	20240124	138000	-15.07	20230221	97000	20.82	20230918	0.04	N	003830	5000	66 억		3283	N	N	4	N	00	N
60	20240220	140144	57	100.00	KOSPI		화학	N	N	N	N		N	116500	-1000	5	-0.85	13085100	112	15.32	116500	117900	116500	152700	82300	117500	116831.25	0.25	0	-60	119500	118500	116500	115500	113500	119000	116000	66	35200	5000	84600	100	1	1328000	1547	4.63	0.21	12	0.01	25180.00	545991.00	138000	20230221	-15.58	97000	20230918	20.10	125800	-7.39	20240202	100100	16.38	20240124	138000	-15.58	20230221	97000	20.10	20230918	0.04	N	003830	5000	66 억		3283	N	N	4	N	00	N
61	20240220	130145	57	100.00	KOSPI		화학	N	N	N	N		N	116900	-600	5	-0.51	11453500	98	13.41	116500	117900	116500	152700	82300	117500	116872.45	0.25	0	-49	119500	118500	116500	115500	113500	119000	116000	66	35200	5000	84600	100	1	1328000	1552	4.64	0.21	12	0.01	25180.00	545991.00	138000	20230221	-15.29	97000	20230918	20.52	125800	-7.07	20240202	100100	16.78	20240124	138000	-15.29	20230221	97000	20.52	20230918	0.04	N	003830	5000	66 억		3283	N	N	4	N	00	N
62	20240220	120144	57	100.00	KOSPI		화학	N	N	N	N		N	116600	-900	5	-0.77	8301400	71	9.71	116500	117900	116500	152700	82300	117500	116921.13	0.25	0	-37	119500	118500	116500	115500	113500	119000	116000	66	35200	5000	84600	100	1	1328000	1548	4.63	0.21	12	0.01	25180.00	545991.00	138000	20230221	-15.51	97000	20230918	20.21	125800	-7.31	20240202	100100	16.48	20240124	138000	-15.51	20230221	97000	20.21	20230918	0.04	N	003830	5000	66 억		3283	N	N	4	N	00	N
63	20240220	110143	57	100.00	KOSPI		화학	N	N	N	N		N	117300	-200	5	-0.17	5146000	44	6.02	116500	117900	116500	152700	82300	117500	116954.55	0.25	0	-26	119500	118500	116500	115500	113500	119000	116000	66	35200	5000	84600	100	1	1328000	1558	4.66	0.21	12	0.00	25180.00	545991.00	138000	20230221	-15.00	97000	20230918	20.93	125800	-6.76	20240202	100100	17.18	20240124	138000	-15.00	20230221	97000	20.93	20230918	0.04	N	003830	5000	66 억		3283	N	N	4	N	00	N
64	20240220	100143	57	100.00	KOSPI		화학	N	N	N	N		N	116700	-800	5	-0.68	1988400	17	2.33	116500	117900	116500	152700	82300	117500	116964.71	0.25	0	-14	119500	118500	116500	115500	113500	119000	116000	66	35200	5000	84600	100	1	1328000	1550	4.63	0.21	12	0.00	25180.00	545991.00	138000	20230221	-15.43	97000	20230918	20.31	125800	-7.23	20240202	100100	16.58	20240124	138000	-15.43	20230221	97000	20.31	20230918	0.04	N	003830	5000	66 억		3283	N	N	4	N	00	N
65	20240220	090145	57	100.00	KOSPI		화학	N	N	N	N		N	117500	0	3	0.00	0	0	0.00	0	0	0	152700	82300	117500	0.00	0.25	0	0	119500	118500	116500	115500	113500	119000	116000	66	35200	5000	84600	100	1	1328000	1560	4.67	0.22	12	0.00	25180.00	545991.00	138000	20230221	-14.86	97000	20230918	21.13	125800	-6.60	20240202	100100	17.38	20240124	138000	-14.86	20230221	97000	21.13	20230918	0.04	N	003830	5000	66 억		3283	N	N	4	N	00	N
66	20240219	160144	57	100.00	KOSPI		화학	N	N	N	N		N	117500	900	2	0.77	85133300	731	161.37	114500	117500	114500	151500	81700	116600	116461.42	0.25	0	-135	122333	119466	116933	114066	111533	120900	115500	66	34900	5000	83950	100	1	1328000	1560	4.67	0.22	12	0.06	25180.00	545991.00	138000	20230221	-14.86	97000	20230918	21.13	125800	-6.60	20240202	100100	17.38	20240124	138000	-14.86	20230221	97000	21.13	20230918	0.04	N	003830	5000	66 억		3286	N	N	4	N	00	N
67	20240219	150145	57	100.00	KOSPI		화학	N	N	N	N		N	116500	-100	5	-0.09	77543300	666	147.02	114500	117500	114500	151500	81700	116600	116431.38	0.25	0	-121	122333	119466	116933	114066	111533	120900	115500	66	34900	5000	83950	100	1	1328000	1547	4.63	0.21	12	0.05	25180.00	545991.00	138000	20230221	-15.58	97000	20230918	20.10	125800	-7.39	20240202	100100	16.38	20240124	138000	-15.58	20230221	97000	20.10	20230918	0.04	N	003830	5000	66 억		3286	N	N	2	N	00	N
68	20240219	140144	57	100.00	KOSPI		화학	N	N	N	N		N	116500	-100	5	-0.09	74053600	636	140.40	114500	117500	114500	151500	81700	116600	116436.48	0.25	0	-103	122333	119466	116933	114066	111533	120900	115500	66	34900	5000	83950	100	1	1328000	1547	4.63	0.21	12	0.05	25180.00	545991.00	138000	20230221	-15.58	97000	20230918	20.10	125800	-7.39	20240202	100100	16.38	20240124	138000	-15.58	20230221	97000	20.10	20230918	0.04	N	003830	5000	66 억		3286	N	N	2	N	00	N
69	20240219	130146	57	100.00	KOSPI		화학	N	N	N	N		N	115500	-1100	5	-0.94	57738400	495	109.27	114500	117500	114500	151500	81700	116600	116643.23	0.25	0	-86	122333	119466	116933	114066	111533	120900	115500	66	34900	5000	83950	100	1	1328000	1534	4.59	0.21	12	0.04	25180.00	545991.00	138000	20230221	-16.30	97000	20230918	19.07	125800	-8.19	20240202	100100	15.38	20240124	138000	-16.30	20230221	97000	19.07	20230918	0.04	N	003830	5000	66 억		3286	N	N	2	N	00	N
70	20240219	120145	57	100.00	KOSPI		화학	N	N	N	N		N	115800	-800	5	-0.69	54612300	468	103.31	114500	117500	114500	151500	81700	116600	116692.95	0.25	0	-67	122333	119466	116933	114066	111533	120900	115500	66	34900	5000	83950	100	1	1328000	1538	4.60	0.21	12	0.04	25180.00	545991.00	138000	20230221	-16.09	97000	20230918	19.38	125800	-7.95	20240202	100100	15.68	20240124	138000	-16.09	20230221	97000	19.38	20230918	0.04	N	003830	5000	66 억		3286	N	N	2	N	00	N
71	20240219	110144	57	100.00	KOSPI		화학	N	N	N	N		N	116600	0	3	0.00	41132700	352	77.70	114500	117500	114500	151500	81700	116600	116854.26	0.25	0	-48	122333	119466	116933	114066	111533	120900	115500	66	34900	5000	83950	100	1	1328000	1548	4.63	0.21	12	0.03	25180.00	545991.00	138000	20230221	-15.51	97000	20230918	20.21	125800	-7.31	20240202	100100	16.48	20240124	138000	-15.51	20230221	97000	20.21	20230918	0.04	N	003830	5000	66 억		3286	N	N	2	N	00	N
72	20240219	100143	57	100.00	KOSPI		화학	N	N	N	N		N	117300	700	2	0.60	34688300	297	65.56	114500	117500	114500	151500	81700	116600	116795.62	0.25	0	-30	122333	119466	116933	114066	111533	120900	115500	66	34900	5000	83950	100	1	1328000	1558	4.66	0.21	12	0.02	25180.00	545991.00	138000	20230221	-15.00	97000	20230918	20.93	125800	-6.76	20240202	100100	17.18	20240124	138000	-15.00	20230221	97000	20.93	20230918	0.04	N	003830	5000	66 억		3286	N	N	2	N	00	N
73	20240219	090144	57	100.00	KOSPI		화학	N	N	N	N		N	116400	-200	5	-0.17	3208300	28	6.18	114500	116400	114500	151500	81700	116600	114582.14	0.25	0	-2	122333	119466	116933	114066	111533	120900	115500	66	34900	5000	83950	100	1	1328000	1546	4.62	0.21	12	0.00	25180.00	545991.00	138000	20230221	-15.65	97000	20230918	20.00	125800	-7.47	20240202	100100	16.28	20240124	138000	-15.65	20230221	97000	20.00	20230918	0.04	N	003830	5000	66 억		3286	N	N	2	N	00	N
74	20240216	160142	57	100.00	KOSPI		화학	N	N	N	N		N	116600	1400	2	1.22	52729700	453	73.06	114400	119800	114400	149700	80700	115200	116401.10	0.25	0	-28	116933	116066	115133	114266	113333	115600	113800	66	34500	5000	82940	100	1	1328000	1548	4.63	0.21	12	0.03	25180.00	545991.00	138000	20230221	-15.51	97000	20230918	20.21	125800	-7.31	20240202	100100	16.48	20240124	138000	-15.51	20230221	97000	20.21	20230918	0.04	N	003830	5000	66 억		3285	N	N	2	N	00	N
75	20240216	150144	57	100.00	KOSPI		화학	N	N	N	N		N	117000	1800	2	1.56	48409000	416	67.10	114400	119800	114400	149700	80700	115200	116367.79	0.25	0	3	116933	116066	115133	114266	113333	115600	113800	66	34500	5000	82940	100	1	1328000	1554	4.65	0.21	12	0.03	25180.00	545991.00	138000	20230221	-15.22	97000	20230918	20.62	125800	-7.00	20240202	100100	16.88	20240124	138000	-15.22	20230221	97000	20.62	20230918	0.04	N	003830	5000	66 억		3285	N	N	3	N	00	N
76	20240216	140145	57	100.00	KOSPI		화학	N	N	N	N		N	118000	2800	2	2.43	46176700	397	64.03	114400	119800	114400	149700	80700	115200	116314.11	0.25	0	13	116933	116066	115133	114266	113333	115600	113800	66	34500	5000	82940	100	1	1328000	1567	4.69	0.22	12	0.03	25180.00	545991.00	138000	20230221	-14.49	97000	20230918	21.65	125800	-6.20	20240202	100100	17.88	20240124	138000	-14.49	20230221	97000	21.65	20230918	0.04	N	003830	5000	66 억		3285	N	N	3	N	00	N
77	20240216	130143	57	100.00	KOSPI		화학	N	N	N	N		N	117500	2300	2	2.00	30517000	264	42.58	114400	119800	114400	149700	80700	115200	115594.70	0.25	0	1	116933	116066	115133	114266	113333	115600	113800	66	34500	5000	82940	100	1	1328000	1560	4.67	0.22	12	0.02	25180.00	545991.00	138000	20230221	-14.86	97000	20230918	21.13	125800	-6.60	20240202	100100	17.38	20240124	138000	-14.86	20230221	97000	21.13	20230918	0.04	N	003830	5000	66 억		3285	N	N	3	N	00	N
78	20240216	120145	57	100.00	KOSPI		화학	N	N	N	N		N	115200	0	3	0.00	28297500	245	39.52	114400	119800	114400	149700	80700	115200	115500.00	0.25	0	1	116933	116066	115133	114266	113333	115600	113800	66	34500	5000	82940	100	1	1328000	1530	4.58	0.21	12	0.02	25180.00	545991.00	138000	20230221	-16.52	97000	20230918	18.76	125800	-8.43	20240202	100100	15.08	20240124	138000	-16.52	20230221	97000	18.76	20230918	0.04	N	003830	5000	66 억		3285	N	N	3	N	00	N
79	20240216	110144	57	100.00	KOSPI		화학	N	N	N	N		N	115200	0	3	0.00	8737100	76	12.26	114400	115200	114400	149700	80700	115200	114961.84	0.25	0	0	116933	116066	115133	114266	113333	115600	113800	66	34500	5000	82940	100	1	1328000	1530	4.58	0.21	12	0.01	25180.00	545991.00	138000	20230221	-16.52	97000	20230918	18.76	125800	-8.43	20240202	100100	15.08	20240124	138000	-16.52	20230221	97000	18.76	20230918	0.04	N	003830	5000	66 억		3285	N	N	3	N	00	N
80	20240216	100144	57	100.00	KOSPI		화학	N	N	N	N		N	115200	0	3	0.00	1147500	10	1.61	114400	115200	114400	149700	80700	115200	114750.00	0.25	0	0	116933	116066	115133	114266	113333	115600	113800	66	34500	5000	82940	100	1	1328000	1530	4.58	0.21	12	0.00	25180.00	545991.00	138000	20230221	-16.52	97000	20230918	18.76	125800	-8.43	20240202	100100	15.08	20240124	138000	-16.52	20230221	97000	18.76	20230918	0.04	N	003830	5000	66 억		3285	N	N	3	N	00	N
81	20240216	090144	57	100.00	KOSPI		화학	N	N	N	N		N	114400	-800	5	-0.69	114400	1	0.16	114400	114400	114400	149700	80700	115200	114400.00	0.25	0	0	116933	116066	115133	114266	113333	115600	113800	66	34500	5000	82940	100	1	1328000	1519	4.54	0.21	12	0.00	25180.00	545991.00	138000	20230221	-17.10	97000	20230918	17.94	125800	-9.06	20240202	100100	14.29	20240124	138000	-17.10	20230221	97000	17.94	20230918	0.04	N	003830	5000	66 억		3285	N	N	3	N	00	N
82	20240215	160142	57	100.00	KOSPI		화학	N	N	N	N		N	115200	-500	5	-0.43	71378600	620	182.35	115900	116000	114200	150400	81000	115700	115126.77	0.25	0	-14	118166	116932	116166	114932	114166	116550	114550	66	34700	5000	83300	100	1	1328000	1530	4.58	0.21	12	0.05	25180.00	545991.00	138000	20230221	-16.52	97000	20230918	18.76	125800	-8.43	20240202	100100	15.08	20240124	138000	-16.52	20230221	97000	18.76	20230918	0.04	N	003830	5000	66 억		3297	N	N	3	N	00	N
83	20240215	150143	57	100.00	KOSPI		화학	N	N	N	N		N	115700	0	3	0.00	70458000	612	180.00	115900	116000	114200	150400	81000	115700	115127.45	0.25	0	-12	118166	116932	116166	114932	114166	116550	114550	66	34700	5000	83300	100	1	1328000	1536	4.59	0.21	12	0.05	25180.00	545991.00	138000	20230221	-16.16	97000	20230918	19.28	125800	-8.03	20240202	100100	15.58	20240124	138000	-16.16	20230221	97000	19.28	20230918	0.04	N	003830	5000	66 억		3297	N	N	17	N	00	N
84	20240215	140143	57	100.00	KOSPI		화학	N	N	N	N		N	115900	200	2	0.17	64210200	558	164.12	115900	116000	114200	150400	81000	115700	115072.04	0.25	0	-12	118166	116932	116166	114932	114166	116550	114550	66	34700	5000	83300	100	1	1328000	1539	4.60	0.21	12	0.04	25180.00	545991.00	138000	20230221	-16.01	97000	20230918	19.48	125800	-7.87	20240202	100100	15.78	20240124	138000	-16.01	20230221	97000	19.48	20230918	0.04	N	003830	5000	66 억		3297	N	N	17	N	00	N
85	20240215	130143	57	100.00	KOSPI		화학	N	N	N	N		N	115000	-700	5	-0.61	17975300	156	45.88	115900	116000	114200	150400	81000	115700	115226.28	0.25	0	-16	118166	116932	116166	114932	114166	116550	114550	66	34700	5000	83300	100	1	1328000	1527	4.57	0.21	12	0.01	25180.00	545991.00	138000	20230221	-16.67	97000	20230918	18.56	125800	-8.59	20240202	100100	14.89	20240124	138000	-16.67	20230221	97000	18.56	20230918	0.04	N	003830	5000	66 억		3297	N	N	17	N	00	N
86	20240215	120144	57	100.00	KOSPI		화학	N	N	N	N		N	115900	200	2	0.17	14755100	128	37.65	115900	116000	114200	150400	81000	115700	115274.22	0.25	0	-16	118166	116932	116166	114932	114166	116550	114550	66	34700	5000	83300	100	1	1328000	1539	4.60	0.21	12	0.01	25180.00	545991.00	138000	20230221	-16.01	97000	20230918	19.48	125800	-7.87	20240202	100100	15.78	20240124	138000	-16.01	20230221	97000	19.48	20230918	0.04	N	003830	5000	66 억		3297	N	N	17	N	00	N
87	20240215	110142	57	100.00	KOSPI		화학	N	N	N	N		N	115100	-600	5	-0.52	14639200	127	37.35	115900	116000	114200	150400	81000	115700	115269.29	0.25	0	-16	118166	116932	116166	114932	114166	116550	114550	66	34700	5000	83300	100	1	1328000	1529	4.57	0.21	12	0.01	25180.00	545991.00	138000	20230221	-16.59	97000	20230918	18.66	125800	-8.51	20240202	100100	14.99	20240124	138000	-16.59	20230221	97000	18.66	20230918	0.04	N	003830	5000	66 억		3297	N	N	17	N	00	N
88	20240215	100143	57	100.00	KOSPI		화학	N	N	N	N		N	115900	200	2	0.17	3358000	29	8.53	115900	116000	114200	150400	81000	115700	115793.10	0.25	0	-16	118166	116932	116166	114932	114166	116550	114550	66	34700	5000	83300	100	1	1328000	1539	4.60	0.21	12	0.00	25180.00	545991.00	138000	20230221	-16.01	97000	20230918	19.48	125800	-7.87	20240202	100100	15.78	20240124	138000	-16.01	20230221	97000	19.48	20230918	0.04	N	003830	5000	66 억		3297	N	N	17	N	00	N
89	20240215	090142	57	100.00	KOSPI		화학	N	N	N	N		N	114200	-1500	5	-1.30	575000	5	1.47	115900	115900	114200	150400	81000	115700	115000.00	0.25	0	0	118166	116932	116166	114932	114166	116550	114550	66	34700	5000	83300	100	1	1328000	1517	4.54	0.21	12	0.00	25180.00	545991.00	138000	20230221	-17.25	97000	20230918	17.73	125800	-9.22	20240202	100100	14.09	20240124	138000	-17.25	20230221	97000	17.73	20230918	0.04	N	003830	5000	66 억		3297	N	N	17	N	00	N
90	20240214	160143	57	100.00	KOSPI		화학	N	N	N	N		N	115700	-2400	5	-2.03	39426600	340	21.99	117100	117400	115400	153500	82700	118100	115960.59	0.25	0	24	119566	118832	118166	117432	116766	118500	117100	66	35400	5000	85030	100	1	1328000	1536	4.59	0.21	12	0.03	25180.00	545991.00	138000	20230221	-16.16	97000	20230918	19.28	125800	-8.03	20240202	100100	15.58	20240124	138000	-16.16	20230221	97000	19.28	20230918	0.04	N	003830	5000	66 억		3295	N	N	17	N	00	N
91	20240214	150142	57	100.00	KOSPI		화학	N	N	N	N		N	116200	-1900	5	-1.61	35257400	304	19.66	117100	117400	115400	153500	82700	118100	115978.29	0.25	0	23	119566	118832	118166	117432	116766	118500	117100	66	35400	5000	85030	100	1	1328000	1543	4.61	0.21	12	0.02	25180.00	545991.00	138000	20230221	-15.80	97000	20230918	19.79	125800	-7.63	20240202	100100	16.08	20240124	138000	-15.80	20230221	97000	19.79	20230918	0.04	N	003830	5000	66 억		3295	N	N	7	N	00	N
92	20240214	140142	57	100.00	KOSPI		화학	N	N	N	N		N	115400	-2700	5	-2.29	31213800	269	17.40	117100	117400	115400	153500	82700	118100	116036.43	0.25	0	23	119566	118832	118166	117432	116766	118500	117100	66	35400	5000	85030	100	1	1328000	1533	4.58	0.21	12	0.02	25180.00	545991.00	138000	20230221	-16.38	97000	20230918	18.97	125800	-8.27	20240202	100100	15.28	20240124	138000	-16.38	20230221	97000	18.97	20230918	0.04	N	003830	5000	66 억		3295	N	N	7	N	00	N
93	20240214	130146	57	100.00	KOSPI		화학	N	N	N	N		N	115600	-2500	5	-2.12	25783700	222	14.36	117100	117400	115400	153500	82700	118100	116142.79	0.25	0	23	119566	118832	118166	117432	116766	118500	117100	66	35400	5000	85030	100	1	1328000	1535	4.59	0.21	12	0.02	25180.00	545991.00	138000	20230221	-16.23	97000	20230918	19.18	125800	-8.11	20240202	100100	15.48	20240124	138000	-16.23	20230221	97000	19.18	20230918	0.04	N	003830	5000	66 억		3295	N	N	7	N	00	N
94	20240214	120142	57	100.00	KOSPI		화학	N	N	N	N		N	116000	-2100	5	-1.78	16312200	140	9.06	117100	117400	115800	153500	82700	118100	116515.71	0.25	0	21	119566	118832	118166	117432	116766	118500	117100	66	35400	5000	85030	100	1	1328000	1540	4.61	0.21	12	0.01	25180.00	545991.00	138000	20230221	-15.94	97000	20230918	19.59	125800	-7.79	20240202	100100	15.88	20240124	138000	-15.94	20230221	97000	19.59	20230918	0.04	N	003830	5000	66 억		3295	N	N	7	N	00	N
95	20240214	110143	57	100.00	KOSPI		화학	N	N	N	N		N	117100	-1000	5	-0.85	11785300	101	6.53	117100	117400	116000	153500	82700	118100	116686.14	0.25	0	20	119566	118832	118166	117432	116766	118500	117100	66	35400	5000	85030	100	1	1328000	1555	4.65	0.21	12	0.01	25180.00	545991.00	138000	20230221	-15.14	97000	20230918	20.72	125800	-6.92	20240202	100100	16.98	20240124	138000	-15.14	20230221	97000	20.72	20230918	0.04	N	003830	5000	66 억		3295	N	N	7	N	00	N
96	20240214	090141	57	100.00	KOSPI		화학	N	N	N	N		N	117100	-1000	5	-0.85	1873600	16	1.03	117100	117100	117100	153500	82700	118100	117100.00	0.25	0	0	119566	118832	118166	117432	116766	118500	117100	66	35400	5000	85030	100	1	1328000	1555	4.65	0.21	12	0.00	25180.00	545991.00	138000	20230221	-15.14	97000	20230918	20.72	125800	-6.92	20240202	100100	16.98	20240124	138000	-15.14	20230221	97000	20.72	20230918	0.04	N	003830	5000	66 억		3295	N	N	7	N	00	N
97	20240213	160142	57	100.00	KOSPI		화학	N	N	N	N		N	118100	-500	5	-0.42	182411100	1546	295.60	118200	118900	117500	154100	83100	118600	117989.07	0.25	0	22	120866	119732	118466	117332	116066	119100	116700	66	35500	5000	85390	100	1	1328000	1568	4.69	0.22	12	0.12	25180.00	545991.00	138000	20230221	-14.42	97000	20230918	21.75	125800	-6.12	20240202	100100	17.98	20240124	138000	-14.42	20230221	97000	21.75	20230918	0.03	N	003830	5000	66 억		3296	N	N	7	N	00	N
98	20240213	150138	57	100.00	KOSPI		화학	N	N	N	N		N	118600	0	3	0.00	171419900	1453	277.82	118200	118900	117500	154100	83100	118600	117976.53	0.25	0	21	120866	119732	118466	117332	116066	119100	116700	66	35500	5000	85390	100	1	1328000	1575	4.71	0.22	12	0.11	25180.00	545991.00	138000	20230221	-14.06	97000	20230918	22.27	125800	-5.72	20240202	100100	18.48	20240124	138000	-14.06	20230221	97000	22.27	20230918	0.03	N	003830	5000	66 억		3296	N	N	0	N	00	N
99	20240213	140142	57	100.00	KOSPI		화학	N	N	N	N		N	118600	0	3	0.00	170473500	1445	276.29	118200	118900	117500	154100	83100	118600	117974.74	0.25	0	20	120866	119732	118466	117332	116066	119100	116700	66	35500	5000	85390	100	1	1328000	1575	4.71	0.22	12	0.11	25180.00	545991.00	138000	20230221	-14.06	97000	20230918	22.27	125800	-5.72	20240202	100100	18.48	20240124	138000	-14.06	20230221	97000	22.27	20230918	0.03	N	003830	5000	66 억		3296	N	N	0	N	00	N
100	20240213	130141	57	100.00	KOSPI		화학	N	N	N	N		N	118100	-500	5	-0.42	157630000	1336	255.45	118200	118900	117500	154100	83100	118600	117986.53	0.25	0	16	120866	119732	118466	117332	116066	119100	116700	66	35500	5000	85390	100	1	1328000	1568	4.69	0.22	12	0.10	25180.00	545991.00	138000	20230221	-14.42	97000	20230918	21.75	125800	-6.12	20240202	100100	17.98	20240124	138000	-14.42	20230221	97000	21.75	20230918	0.03	N	003830	5000	66 억		3296	N	N	0	N	00	N
101	20240213	120142	57	100.00	KOSPI		화학	N	N	N	N		N	117700	-900	5	-0.76	82952600	701	134.03	118200	118900	117600	154100	83100	118600	118334.66	0.25	0	9	120866	119732	118466	117332	116066	119100	116700	66	35500	5000	85390	100	1	1328000	1563	4.67	0.22	12	0.05	25180.00	545991.00	138000	20230221	-14.71	97000	20230918	21.34	125800	-6.44	20240202	100100	17.58	20240124	138000	-14.71	20230221	97000	21.34	20230918	0.03	N	003830	5000	66 억		3296	N	N	0	N	00	N
102	20240213	110142	57	100.00	KOSPI		화학	N	N	N	N		N	117600	-1000	5	-0.84	81185800	686	131.17	118200	118900	117600	154100	83100	118600	118346.65	0.25	0	8	120866	119732	118466	117332	116066	119100	116700	66	35500	5000	85390	100	1	1328000	1562	4.67	0.22	12	0.05	25180.00	545991.00	138000	20230221	-14.78	97000	20230918	21.24	125800	-6.52	20240202	100100	17.48	20240124	138000	-14.78	20230221	97000	21.24	20230918	0.03	N	003830	5000	66 억		3296	N	N	0	N	00	N
103	20240213	100136	57	100.00	KOSPI		화학	N	N	N	N		N	118800	200	2	0.17	31543900	266	50.86	118200	118800	118200	154100	83100	118600	118586.09	0.25	0	4	120866	119732	118466	117332	116066	119100	116700	66	35500	5000	85390	100	1	1328000	1578	4.72	0.22	12	0.02	25180.00	545991.00	138000	20230221	-13.91	97000	20230918	22.47	125800	-5.56	20240202	100100	18.68	20240124	138000	-13.91	20230221	97000	22.47	20230918	0.03	N	003830	5000	66 억		3296	N	N	0	N	00	N