KissMeData/002100/price/prices-20230901.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	20230927	160127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9670	90	2	0.94	141246620	14742	29.41	9440	9680	9440	12450	6710	9580	9579.96	0.60	0	1914	9820	9700	9640	9520	9460	9670	9490	108	2870	500	6700	10	1	19522575	1888	7.03	0.80	12	0.08	1375.00	12019.00	12530	20230717	-22.83	8540	20221013	13.23	12530	-22.83	20230717	9440	2.44	20230927	12530	-22.83	20230717	8540	13.23	20221013	1.29	N	002100	500	108 억		116714	N	N	4	N	00	N
3	20230927	150129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9680	100	2	1.04	130948020	13677	27.28	9440	9680	9440	12450	6710	9580	9574.32	0.60	0	1885	9820	9700	9640	9520	9460	9670	9490	108	2870	500	6700	10	1	19522575	1890	7.04	0.81	12	0.07	1375.00	12019.00	12530	20230717	-22.75	8540	20221013	13.35	12530	-22.75	20230717	9440	2.54	20230927	12530	-22.75	20230717	8540	13.35	20221013	1.29	N	002100	500	108 억		116714	N	N	9	N	00	N
4	20230927	140128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9620	40	2	0.42	105101940	10997	21.94	9440	9630	9440	12450	6710	9580	9557.33	0.60	0	1557	9820	9700	9640	9520	9460	9670	9490	108	2870	500	6700	10	1	19522575	1878	7.00	0.80	12	0.06	1375.00	12019.00	12530	20230717	-23.22	8540	20221013	12.65	12530	-23.22	20230717	9440	1.91	20230927	12530	-23.22	20230717	8540	12.65	20221013	1.29	N	002100	500	108 억		116714	N	N	9	N	00	N
5	20230927	130128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9590	10	2	0.10	84634690	8868	17.69	9440	9630	9440	12450	6710	9580	9543.83	0.60	0	949	9820	9700	9640	9520	9460	9670	9490	108	2870	500	6700	10	1	19522575	1872	6.97	0.80	12	0.05	1375.00	12019.00	12530	20230717	-23.46	8540	20221013	12.30	12530	-23.46	20230717	9440	1.59	20230927	12530	-23.46	20230717	8540	12.30	20221013	1.29	N	002100	500	108 억		116714	N	N	9	N	00	N
6	20230927	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9560	-20	5	-0.21	82007910	8594	17.14	9440	9630	9440	12450	6710	9580	9542.46	0.60	0	860	9820	9700	9640	9520	9460	9670	9490	108	2870	500	6700	10	1	19522575	1866	6.95	0.80	12	0.04	1375.00	12019.00	12530	20230717	-23.70	8540	20221013	11.94	12530	-23.70	20230717	9440	1.27	20230927	12530	-23.70	20230717	8540	11.94	20221013	1.29	N	002100	500	108 억		116714	N	N	9	N	00	N
7	20230927	110128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9590	10	2	0.10	75586830	7924	15.81	9440	9630	9440	12450	6710	9580	9538.97	0.60	0	994	9820	9700	9640	9520	9460	9670	9490	108	2870	500	6700	10	1	19522575	1872	6.97	0.80	12	0.04	1375.00	12019.00	12530	20230717	-23.46	8540	20221013	12.30	12530	-23.46	20230717	9440	1.59	20230927	12530	-23.46	20230717	8540	12.30	20221013	1.29	N	002100	500	108 억		116714	N	N	9	N	00	N
8	20230927	100127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9560	-20	5	-0.21	39591050	4169	8.32	9440	9630	9440	12450	6710	9580	9496.53	0.60	0	607	9820	9700	9640	9520	9460	9670	9490	108	2870	500	6700	10	1	19522575	1866	6.95	0.80	12	0.02	1375.00	12019.00	12530	20230717	-23.70	8540	20221013	11.94	12530	-23.70	20230717	9440	1.27	20230927	12530	-23.70	20230717	8540	11.94	20221013	1.29	N	002100	500	108 억		116714	N	N	9	N	00	N
9	20230927	090129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9550	-30	5	-0.31	18556640	1963	3.92	9440	9550	9440	12450	6710	9580	9453.20	0.60	0	235	9820	9700	9640	9520	9460	9670	9490	108	2870	500	6700	10	1	19522575	1864	6.95	0.79	12	0.01	1375.00	12019.00	12530	20230717	-23.78	8540	20221013	11.83	12530	-23.78	20230717	9440	1.17	20230927	12530	-23.78	20230717	8540	11.83	20221013	1.29	N	002100	500	108 억		116714	N	N	9	N	00	N
10	20230926	160128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9580	-160	5	-1.64	471749540	48868	138.31	9730	9760	9580	12660	6820	9740	9653.59	0.66	0	-9579	9966	9852	9786	9672	9606	9820	9640	108	2920	500	6810	10	1	19522575	1870	6.97	0.80	12	0.25	1375.00	12019.00	12530	20230717	-23.54	8540	20221013	12.18	12530	-23.54	20230717	9500	0.84	20230328	12530	-23.54	20230717	8540	12.18	20221013	1.30	N	002100	500	108 억		128299	N	N	9	N	00	N
11	20230926	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9620	-120	5	-1.23	407075850	42128	119.23	9730	9760	9590	12660	6820	9740	9662.83	0.66	0	-8847	9966	9852	9786	9672	9606	9820	9640	108	2920	500	6810	10	1	19522575	1878	7.00	0.80	12	0.22	1375.00	12019.00	12530	20230717	-23.22	8540	20221013	12.65	12530	-23.22	20230717	9500	1.26	20230328	12530	-23.22	20230717	8540	12.65	20221013	1.30	N	002100	500	108 억		128299	N	N	18	N	00	N
12	20230926	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9630	-110	5	-1.13	308062110	31828	90.08	9730	9760	9620	12660	6820	9740	9678.97	0.66	0	-8431	9966	9852	9786	9672	9606	9820	9640	108	2920	500	6810	10	1	19522575	1880	7.00	0.80	12	0.16	1375.00	12019.00	12530	20230717	-23.14	8540	20221013	12.76	12530	-23.14	20230717	9500	1.37	20230328	12530	-23.14	20230717	8540	12.76	20221013	1.30	N	002100	500	108 억		128299	N	N	18	N	00	N
13	20230926	130127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9650	-90	5	-0.92	255843660	26410	74.75	9730	9760	9630	12660	6820	9740	9687.38	0.66	0	-7093	9966	9852	9786	9672	9606	9820	9640	108	2920	500	6810	10	1	19522575	1884	7.02	0.80	12	0.14	1375.00	12019.00	12530	20230717	-22.98	8540	20221013	13.00	12530	-22.98	20230717	9500	1.58	20230328	12530	-22.98	20230717	8540	13.00	20221013	1.30	N	002100	500	108 억		128299	N	N	18	N	00	N
14	20230926	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9640	-100	5	-1.03	228718420	23597	66.79	9730	9760	9630	12660	6820	9740	9692.69	0.66	0	-6927	9966	9852	9786	9672	9606	9820	9640	108	2920	500	6810	10	1	19522575	1882	7.01	0.80	12	0.12	1375.00	12019.00	12530	20230717	-23.06	8540	20221013	12.88	12530	-23.06	20230717	9500	1.47	20230328	12530	-23.06	20230717	8540	12.88	20221013	1.30	N	002100	500	108 억		128299	N	N	18	N	00	N
15	20230926	110127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9700	-40	5	-0.41	176991280	18245	51.64	9730	9760	9680	12660	6820	9740	9700.81	0.66	0	-5547	9966	9852	9786	9672	9606	9820	9640	108	2920	500	6810	10	1	19522575	1894	7.05	0.81	12	0.09	1375.00	12019.00	12530	20230717	-22.59	8540	20221013	13.58	12530	-22.59	20230717	9500	2.11	20230328	12530	-22.59	20230717	8540	13.58	20221013	1.30	N	002100	500	108 억		128299	N	N	18	N	00	N
16	20230926	100127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9700	-40	5	-0.41	106606170	10982	31.08	9730	9760	9690	12660	6820	9740	9707.35	0.66	0	-3608	9966	9852	9786	9672	9606	9820	9640	108	2920	500	6810	10	1	19522575	1894	7.05	0.81	12	0.06	1375.00	12019.00	12530	20230717	-22.59	8540	20221013	13.58	12530	-22.59	20230717	9500	2.11	20230328	12530	-22.59	20230717	8540	13.58	20221013	1.30	N	002100	500	108 억		128299	N	N	18	N	00	N
17	20230926	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9740	0	3	0.00	817820	84	0.24	9730	9740	9730	12660	6820	9740	9735.95	0.66	0	-12	9966	9852	9786	9672	9606	9820	9640	108	2920	500	6810	10	1	19522575	1901	7.08	0.81	12	0.00	1375.00	12019.00	12530	20230717	-22.27	8540	20221013	14.05	12530	-22.27	20230717	9500	2.53	20230328	12530	-22.27	20230717	8540	14.05	20221013	1.30	N	002100	500	108 억		128299	N	N	18	N	00	N
18	20230925	160127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9740	-110	5	-1.12	341761930	34985	92.23	9810	9900	9720	12800	6900	9850	9768.84	0.73	0	-13331	10003	9926	9843	9766	9683	9965	9805	108	2950	500	6890	10	1	19522575	1901	7.08	0.81	12	0.18	1375.00	12019.00	12530	20230717	-22.27	8540	20221013	14.05	12530	-22.27	20230717	9500	2.53	20230328	12530	-22.27	20230717	8540	14.05	20221013	1.30	N	002100	500	108 억		141882	N	N	18	N	00	N
19	20230925	150127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9760	-90	5	-0.91	304223930	31132	82.08	9810	9900	9720	12800	6900	9850	9772.07	0.73	0	-12621	10003	9926	9843	9766	9683	9965	9805	108	2950	500	6890	10	1	19522575	1905	7.10	0.81	12	0.16	1375.00	12019.00	12530	20230717	-22.11	8540	20221013	14.29	12530	-22.11	20230717	9500	2.74	20230328	12530	-22.11	20230717	8540	14.29	20221013	1.30	N	002100	500	108 억		141882	N	N	7	N	00	N
20	20230925	140126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9770	-80	5	-0.81	278242250	28467	75.05	9810	9900	9720	12800	6900	9850	9774.20	0.73	0	-11304	10003	9926	9843	9766	9683	9965	9805	108	2950	500	6890	10	1	19522575	1907	7.11	0.81	12	0.15	1375.00	12019.00	12530	20230717	-22.03	8540	20221013	14.40	12530	-22.03	20230717	9500	2.84	20230328	12530	-22.03	20230717	8540	14.40	20221013	1.30	N	002100	500	108 억		141882	N	N	7	N	00	N
21	20230925	130127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9750	-100	5	-1.02	271394220	27765	73.20	9810	9900	9720	12800	6900	9850	9774.69	0.73	0	-11146	10003	9926	9843	9766	9683	9965	9805	108	2950	500	6890	10	1	19522575	1903	7.09	0.81	12	0.14	1375.00	12019.00	12530	20230717	-22.19	8540	20221013	14.17	12530	-22.19	20230717	9500	2.63	20230328	12530	-22.19	20230717	8540	14.17	20221013	1.30	N	002100	500	108 억		141882	N	N	7	N	00	N
22	20230925	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9760	-90	5	-0.91	249264740	25492	67.21	9810	9900	9720	12800	6900	9850	9778.16	0.73	0	-10967	10003	9926	9843	9766	9683	9965	9805	108	2950	500	6890	10	1	19522575	1905	7.10	0.81	12	0.13	1375.00	12019.00	12530	20230717	-22.11	8540	20221013	14.29	12530	-22.11	20230717	9500	2.74	20230328	12530	-22.11	20230717	8540	14.29	20221013	1.30	N	002100	500	108 억		141882	N	N	7	N	00	N
23	20230925	110127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9750	-100	5	-1.02	231196650	23638	62.32	9810	9900	9720	12800	6900	9850	9780.72	0.73	0	-10892	10003	9926	9843	9766	9683	9965	9805	108	2950	500	6890	10	1	19522575	1903	7.09	0.81	12	0.12	1375.00	12019.00	12530	20230717	-22.19	8540	20221013	14.17	12530	-22.19	20230717	9500	2.63	20230328	12530	-22.19	20230717	8540	14.17	20221013	1.30	N	002100	500	108 억		141882	N	N	7	N	00	N
24	20230925	100127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9800	-50	5	-0.51	144780360	14783	38.97	9810	9900	9770	12800	6900	9850	9793.71	0.73	0	-5311	10003	9926	9843	9766	9683	9965	9805	108	2950	500	6890	10	1	19522575	1913	7.13	0.82	12	0.08	1375.00	12019.00	12530	20230717	-21.79	8540	20221013	14.75	12530	-21.79	20230717	9500	3.16	20230328	12530	-21.79	20230717	8540	14.75	20221013	1.30	N	002100	500	108 억		141882	N	N	7	N	00	N
25	20230925	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9850	0	3	0.00	4870760	496	1.31	9810	9850	9810	12800	6900	9850	9820.08	0.73	0	-196	10003	9926	9843	9766	9683	9965	9805	108	2950	500	6890	10	1	19522575	1923	7.16	0.82	12	0.00	1375.00	12019.00	12530	20230717	-21.39	8540	20221013	15.34	12530	-21.39	20230717	9500	3.68	20230328	12530	-21.39	20230717	8540	15.34	20221013	1.30	N	002100	500	108 억		141882	N	N	7	N	00	N
26	20230922	160129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9850	-10	5	-0.10	352909160	35912	52.01	9840	9920	9760	12810	6910	9860	9827.03	0.77	0	-9010	10066	9962	9906	9802	9746	9935	9775	108	2950	500	6900	10	1	19522575	1923	7.16	0.82	12	0.18	1375.00	12019.00	12530	20230717	-21.39	8540	20221013	15.34	12530	-21.39	20230717	9500	3.68	20230328	12530	-21.39	20230717	8540	15.34	20221013	1.33	N	002100	500	108 억		150919	N	N	7	N	00	N
27	20230922	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9830	-30	5	-0.30	325591940	33135	47.98	9840	9920	9760	12810	6910	9860	9826.22	0.77	0	-8684	10066	9962	9906	9802	9746	9935	9775	108	2950	500	6900	10	1	19522575	1919	7.15	0.82	12	0.17	1375.00	12019.00	12530	20230717	-21.55	8540	20221013	15.11	12530	-21.55	20230717	9500	3.47	20230328	12530	-21.55	20230717	8540	15.11	20221013	1.33	N	002100	500	108 억		150919	N	N	9	N	00	N
28	20230922	140128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9850	-10	5	-0.10	295252580	30050	43.52	9840	9920	9760	12810	6910	9860	9825.37	0.77	0	-7118	10066	9962	9906	9802	9746	9935	9775	108	2950	500	6900	10	1	19522575	1923	7.16	0.82	12	0.15	1375.00	12019.00	12530	20230717	-21.39	8540	20221013	15.34	12530	-21.39	20230717	9500	3.68	20230328	12530	-21.39	20230717	8540	15.34	20221013	1.33	N	002100	500	108 억		150919	N	N	9	N	00	N
29	20230922	130125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9860	0	3	0.00	262562100	26731	38.71	9840	9920	9760	12810	6910	9860	9822.38	0.77	0	-5039	10066	9962	9906	9802	9746	9935	9775	108	2950	500	6900	10	1	19522575	1925	7.17	0.82	12	0.14	1375.00	12019.00	12530	20230717	-21.31	8540	20221013	15.46	12530	-21.31	20230717	9500	3.79	20230328	12530	-21.31	20230717	8540	15.46	20221013	1.33	N	002100	500	108 억		150919	N	N	9	N	00	N
30	20230922	120125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9870	10	2	0.10	237892710	24232	35.09	9840	9880	9760	12810	6910	9860	9817.29	0.77	0	-3234	10066	9962	9906	9802	9746	9935	9775	108	2950	500	6900	10	1	19522575	1927	7.18	0.82	12	0.12	1375.00	12019.00	12530	20230717	-21.23	8540	20221013	15.57	12530	-21.23	20230717	9500	3.89	20230328	12530	-21.23	20230717	8540	15.57	20221013	1.33	N	002100	500	108 억		150919	N	N	9	N	00	N
31	20230922	110125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9860	0	3	0.00	223620730	22786	33.00	9840	9880	9760	12810	6910	9860	9813.94	0.77	0	-2580	10066	9962	9906	9802	9746	9935	9775	108	2950	500	6900	10	1	19522575	1925	7.17	0.82	12	0.12	1375.00	12019.00	12530	20230717	-21.31	8540	20221013	15.46	12530	-21.31	20230717	9500	3.79	20230328	12530	-21.31	20230717	8540	15.46	20221013	1.33	N	002100	500	108 억		150919	N	N	9	N	00	N
32	20230922	100124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9830	-30	5	-0.30	155488170	15850	22.95	9840	9870	9760	12810	6910	9860	9809.97	0.77	0	-3762	10066	9962	9906	9802	9746	9935	9775	108	2950	500	6900	10	1	19522575	1919	7.15	0.82	12	0.08	1375.00	12019.00	12530	20230717	-21.55	8540	20221013	15.11	12530	-21.55	20230717	9500	3.47	20230328	12530	-21.55	20230717	8540	15.11	20221013	1.33	N	002100	500	108 억		150919	N	N	9	N	00	N
33	20230922	090124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9830	-30	5	-0.30	3555350	361	0.52	9840	9860	9830	12810	6910	9860	9848.49	0.77	0	-8	10066	9962	9906	9802	9746	9935	9775	108	2950	500	6900	10	1	19522575	1919	7.15	0.82	12	0.00	1375.00	12019.00	12530	20230717	-21.55	8540	20221013	15.11	12530	-21.55	20230717	9500	3.47	20230328	12530	-21.55	20230717	8540	15.11	20221013	1.33	N	002100	500	108 억		150919	N	N	9	N	00	N
34	20230921	160125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9860	-120	5	-1.20	674233950	68212	211.80	9980	10010	9850	12970	6990	9980	9884.40	0.83	0	-10589	10060	10020	9980	9940	9900	10040	9960	108	2990	500	6980	10	1	19522575	1925	7.17	0.82	12	0.35	1375.00	12019.00	12530	20230717	-21.31	8540	20221013	15.46	12530	-21.31	20230717	9500	3.79	20230328	12530	-21.31	20230717	8540	15.46	20221013	1.34	N	002100	500	108 억		162612	N	N	9	N	00	N
35	20230921	150124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9870	-110	5	-1.10	631865100	63915	198.46	9980	10010	9850	12970	6990	9980	9886.02	0.83	0	-10536	10060	10020	9980	9940	9900	10040	9960	108	2990	500	6980	10	1	19522575	1927	7.18	0.82	12	0.33	1375.00	12019.00	12530	20230717	-21.23	8540	20221013	15.57	12530	-21.23	20230717	9500	3.89	20230328	12530	-21.23	20230717	8540	15.57	20221013	1.34	N	002100	500	108 억		162612	N	N	16	N	00	N
36	20230921	140125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9880	-100	5	-1.00	550716570	55689	172.91	9980	10010	9850	12970	6990	9980	9889.14	0.83	0	-6635	10060	10020	9980	9940	9900	10040	9960	108	2990	500	6980	10	1	19522575	1929	7.19	0.82	12	0.29	1375.00	12019.00	12530	20230717	-21.15	8540	20221013	15.69	12530	-21.15	20230717	9500	4.00	20230328	12530	-21.15	20230717	8540	15.69	20221013	1.34	N	002100	500	108 억		162612	N	N	16	N	00	N
37	20230921	130123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9870	-110	5	-1.10	519139640	52490	162.98	9980	10010	9850	12970	6990	9980	9890.25	0.83	0	-5039	10060	10020	9980	9940	9900	10040	9960	108	2990	500	6980	10	1	19522575	1927	7.18	0.82	12	0.27	1375.00	12019.00	12530	20230717	-21.23	8540	20221013	15.57	12530	-21.23	20230717	9500	3.89	20230328	12530	-21.23	20230717	8540	15.57	20221013	1.34	N	002100	500	108 억		162612	N	N	16	N	00	N
38	20230921	120123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9890	-90	5	-0.90	447206300	45219	140.41	9980	9980	9850	12970	6990	9980	9889.78	0.83	0	-3212	10060	10020	9980	9940	9900	10040	9960	108	2990	500	6980	10	1	19522575	1931	7.19	0.82	12	0.23	1375.00	12019.00	12530	20230717	-21.07	8540	20221013	15.81	12530	-21.07	20230717	9500	4.11	20230328	12530	-21.07	20230717	8540	15.81	20221013	1.34	N	002100	500	108 억		162612	N	N	16	N	00	N
39	20230921	110125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9900	-80	5	-0.80	365124880	36913	114.62	9980	9980	9850	12970	6990	9980	9891.49	0.83	0	-4744	10060	10020	9980	9940	9900	10040	9960	108	2990	500	6980	10	1	19522575	1933	7.20	0.82	12	0.19	1375.00	12019.00	12530	20230717	-20.99	8540	20221013	15.93	12530	-20.99	20230717	9500	4.21	20230328	12530	-20.99	20230717	8540	15.93	20221013	1.34	N	002100	500	108 억		162612	N	N	16	N	00	N
40	20230921	100123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9920	-60	5	-0.60	136627300	13769	42.75	9980	9980	9890	12970	6990	9980	9922.80	0.83	0	-3341	10060	10020	9980	9940	9900	10040	9960	108	2990	500	6980	10	1	19522575	1937	7.21	0.83	12	0.07	1375.00	12019.00	12530	20230717	-20.83	8540	20221013	16.16	12530	-20.83	20230717	9500	4.42	20230328	12530	-20.83	20230717	8540	16.16	20221013	1.34	N	002100	500	108 억		162612	N	N	16	N	00	N
41	20230921	090125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9950	-30	5	-0.30	7171560	719	2.23	9980	9980	9950	12970	6990	9980	9974.32	0.83	0	-609	10060	10020	9980	9940	9900	10040	9960	108	2990	500	6980	10	1	19522575	1942	7.24	0.83	12	0.00	1375.00	12019.00	12530	20230717	-20.59	8540	20221013	16.51	12530	-20.59	20230717	9500	4.74	20230328	12530	-20.59	20230717	8540	16.51	20221013	1.34	N	002100	500	108 억		162612	N	N	16	N	00	N
42	20230920	160128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9980	-10	5	-0.10	320006520	32094	44.44	9960	10020	9940	12980	7000	9990	9970.91	0.81	0	4612	10196	10092	10006	9902	9816	10050	9860	108	2990	500	6990	10	1	19522575	1948	7.26	0.83	12	0.16	1375.00	12019.00	12530	20230717	-20.35	8540	20221013	16.86	12530	-20.35	20230717	9500	5.05	20230328	12530	-20.35	20230717	8540	16.86	20221013	1.39	N	002100	500	108 억		158414	N	N	16	N	00	N
43	20230920	150124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10000	10	2	0.10	294187160	29509	40.86	9960	10020	9940	12980	7000	9990	9969.40	0.81	0	4524	10196	10092	10006	9902	9816	10050	9860	108	2990	500	6990	10	1	19522575	1952	7.27	0.83	12	0.15	1375.00	12019.00	12530	20230717	-20.19	8540	20221013	17.10	12530	-20.19	20230717	9500	5.26	20230328	12530	-20.19	20230717	8540	17.10	20221013	1.39	N	002100	500	108 억		158414	N	N	18	N	00	N
44	20230920	140124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9980	-10	5	-0.10	234527860	23542	32.60	9960	10000	9940	12980	7000	9990	9962.10	0.81	0	3544	10196	10092	10006	9902	9816	10050	9860	108	2990	500	6990	10	1	19522575	1948	7.26	0.83	12	0.12	1375.00	12019.00	12530	20230717	-20.35	8540	20221013	16.86	12530	-20.35	20230717	9500	5.05	20230328	12530	-20.35	20230717	8540	16.86	20221013	1.39	N	002100	500	108 억		158414	N	N	18	N	00	N
45	20230920	130123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9960	-30	5	-0.30	217696230	21855	30.26	9960	10000	9940	12980	7000	9990	9960.93	0.81	0	3716	10196	10092	10006	9902	9816	10050	9860	108	2990	500	6990	10	1	19522575	1944	7.24	0.83	12	0.11	1375.00	12019.00	12530	20230717	-20.51	8540	20221013	16.63	12530	-20.51	20230717	9500	4.84	20230328	12530	-20.51	20230717	8540	16.63	20221013	1.39	N	002100	500	108 억		158414	N	N	18	N	00	N
46	20230920	120124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9950	-40	5	-0.40	181491440	18221	25.23	9960	10000	9940	12980	7000	9990	9960.56	0.81	0	3499	10196	10092	10006	9902	9816	10050	9860	108	2990	500	6990	10	1	19522575	1942	7.24	0.83	12	0.09	1375.00	12019.00	12530	20230717	-20.59	8540	20221013	16.51	12530	-20.59	20230717	9500	4.74	20230328	12530	-20.59	20230717	8540	16.51	20221013	1.39	N	002100	500	108 억		158414	N	N	18	N	00	N
47	20230920	110123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9970	-20	5	-0.20	159480540	16010	22.17	9960	10000	9940	12980	7000	9990	9961.31	0.81	0	4266	10196	10092	10006	9902	9816	10050	9860	108	2990	500	6990	10	1	19522575	1946	7.25	0.83	12	0.08	1375.00	12019.00	12530	20230717	-20.43	8540	20221013	16.74	12530	-20.43	20230717	9500	4.95	20230328	12530	-20.43	20230717	8540	16.74	20221013	1.39	N	002100	500	108 억		158414	N	N	18	N	00	N
48	20230920	100122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9960	-30	5	-0.30	121467440	12195	16.89	9960	9990	9940	12980	7000	9990	9960.43	0.81	0	3687	10196	10092	10006	9902	9816	10050	9860	108	2990	500	6990	10	1	19522575	1944	7.24	0.83	12	0.06	1375.00	12019.00	12530	20230717	-20.51	8540	20221013	16.63	12530	-20.51	20230717	9500	4.84	20230328	12530	-20.51	20230717	8540	16.63	20221013	1.39	N	002100	500	108 억		158414	N	N	18	N	00	N
49	20230920	090123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9960	-30	5	-0.30	16903930	1697	2.35	9960	9970	9960	12980	7000	9990	9961.07	0.81	0	572	10196	10092	10006	9902	9816	10050	9860	108	2990	500	6990	10	1	19522575	1944	7.24	0.83	12	0.01	1375.00	12019.00	12530	20230717	-20.51	8540	20221013	16.63	12530	-20.51	20230717	9500	4.84	20230328	12530	-20.51	20230717	8540	16.63	20221013	1.39	N	002100	500	108 억		158414	N	N	18	N	00	N
50	20230919	160123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9990	-60	5	-0.60	720217890	72098	108.28	10070	10110	9920	13060	7040	10050	9989.40	0.90	0	-13647	10283	10166	10103	9986	9923	10135	9955	108	3010	500	7030	10	1	19522575	1950	7.27	0.83	12	0.37	1375.00	12019.00	12530	20230717	-20.27	8540	20221013	16.98	12530	-20.27	20230717	9500	5.16	20230328	12530	-20.27	20230717	8540	16.98	20221013	1.31	N	002100	500	108 억		175459	N	N	18	N	00	N
51	20230919	150124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9960	-90	5	-0.90	621950040	62236	93.47	10070	10110	9920	13060	7040	10050	9993.38	0.90	0	-13767	10283	10166	10103	9986	9923	10135	9955	108	3010	500	7030	10	1	19522575	1944	7.24	0.83	12	0.32	1375.00	12019.00	12530	20230717	-20.51	8540	20221013	16.63	12530	-20.51	20230717	9500	4.84	20230328	12530	-20.51	20230717	8540	16.63	20221013	1.31	N	002100	500	108 억		175459	N	N	28	N	00	N
52	20230919	140122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9980	-70	5	-0.70	490223950	48998	73.59	10070	10110	9970	13060	7040	10050	10004.94	0.90	0	-12670	10283	10166	10103	9986	9923	10135	9955	108	3010	500	7030	10	1	19522575	1948	7.26	0.83	12	0.25	1375.00	12019.00	12530	20230717	-20.35	8540	20221013	16.86	12530	-20.35	20230717	9500	5.05	20230328	12530	-20.35	20230717	8540	16.86	20221013	1.31	N	002100	500	108 억		175459	N	N	28	N	00	N
53	20230919	130123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10010	-40	5	-0.40	413983200	41358	62.11	10070	10110	9970	13060	7040	10050	10009.71	0.90	0	-9604	10283	10166	10103	9986	9923	10135	9955	108	3010	500	7030	10	1	19522575	1954	7.28	0.83	12	0.21	1375.00	12019.00	12530	20230717	-20.11	8540	20221013	17.21	12530	-20.11	20230717	9500	5.37	20230328	12530	-20.11	20230717	8540	17.21	20221013	1.31	N	002100	500	108 억		175459	N	N	28	N	00	N
54	20230919	120124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9990	-60	5	-0.60	373892230	37344	56.08	10070	10110	9980	13060	7040	10050	10012.07	0.90	0	-8953	10283	10166	10103	9986	9923	10135	9955	108	3010	500	7030	10	1	19522575	1950	7.27	0.83	12	0.19	1375.00	12019.00	12530	20230717	-20.27	8540	20221013	16.98	12530	-20.27	20230717	9500	5.16	20230328	12530	-20.27	20230717	8540	16.98	20221013	1.31	N	002100	500	108 억		175459	N	N	28	N	00	N
55	20230919	110125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10000	-50	5	-0.50	348188750	34771	52.22	10070	10110	9980	13060	7040	10050	10013.73	0.90	0	-8573	10283	10166	10103	9986	9923	10135	9955	108	3010	500	7030	10	1	19522575	1952	7.27	0.83	12	0.18	1375.00	12019.00	12530	20230717	-20.19	8540	20221013	17.10	12530	-20.19	20230717	9500	5.26	20230328	12530	-20.19	20230717	8540	17.10	20221013	1.31	N	002100	500	108 억		175459	N	N	28	N	00	N
56	20230919	100123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10010	-40	5	-0.40	269316850	26880	40.37	10070	10110	9980	13060	7040	10050	10019.18	0.90	0	-7754	10283	10166	10103	9986	9923	10135	9955	108	3010	500	7030	10	1	19522575	1954	7.28	0.83	12	0.14	1375.00	12019.00	12530	20230717	-20.11	8540	20221013	17.21	12530	-20.11	20230717	9500	5.37	20230328	12530	-20.11	20230717	8540	17.21	20221013	1.31	N	002100	500	108 억		175459	N	N	28	N	00	N
57	20230919	090123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10110	60	2	0.60	2959820	294	0.44	10070	10110	10070	13060	7040	10050	10070.16	0.90	0	-160	10283	10166	10103	9986	9923	10135	9955	108	3010	500	7030	10	1	19522575	1974	7.35	0.84	12	0.00	1375.00	12019.00	12530	20230717	-19.31	8540	20221013	18.38	12530	-19.31	20230717	9500	6.42	20230328	12530	-19.31	20230717	8540	18.38	20221013	1.31	N	002100	500	108 억		175459	N	N	28	N	00	N
58	20230918	160124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10050	0	3	0.00	668864280	66059	91.18	10120	10220	10040	13060	7040	10050	10125.27	0.87	0	5740	10250	10150	10070	9970	9890	10200	10020	108	3010	500	7030	10	1	19522575	1962	7.31	0.84	12	0.34	1375.00	12019.00	12530	20230717	-19.79	8540	20221013	17.68	12530	-19.79	20230717	9500	5.79	20230328	12530	-19.79	20230717	8540	17.68	20221013	1.30	N	002100	500	108 억		170289	N	N	28	N	00	N
59	20230918	150122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10080	30	2	0.30	621467580	61344	84.67	10120	10220	10040	13060	7040	10050	10130.86	0.87	0	5411	10250	10150	10070	9970	9890	10200	10020	108	3010	500	7030	10	1	19522575	1968	7.33	0.84	12	0.31	1375.00	12019.00	12530	20230717	-19.55	8540	20221013	18.03	12530	-19.55	20230717	9500	6.11	20230328	12530	-19.55	20230717	8540	18.03	20221013	1.30	N	002100	500	108 억		170289	N	N	15	N	00	N
60	20230918	140124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10060	10	2	0.10	529254690	52170	72.01	10120	10220	10060	13060	7040	10050	10144.81	0.87	0	4671	10250	10150	10070	9970	9890	10200	10020	108	3010	500	7030	10	1	19522575	1964	7.32	0.84	12	0.27	1375.00	12019.00	12530	20230717	-19.71	8540	20221013	17.80	12530	-19.71	20230717	9500	5.89	20230328	12530	-19.71	20230717	8540	17.80	20221013	1.30	N	002100	500	108 억		170289	N	N	15	N	00	N
61	20230918	130125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10110	60	2	0.60	491814270	48456	66.88	10120	10220	10060	13060	7040	10050	10149.71	0.87	0	5170	10250	10150	10070	9970	9890	10200	10020	108	3010	500	7030	10	1	19522575	1974	7.35	0.84	12	0.25	1375.00	12019.00	12530	20230717	-19.31	8540	20221013	18.38	12530	-19.31	20230717	9500	6.42	20230328	12530	-19.31	20230717	8540	18.38	20221013	1.30	N	002100	500	108 억		170289	N	N	15	N	00	N
62	20230918	120122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10150	100	2	1.00	438868160	43229	59.67	10120	10220	10060	13060	7040	10050	10152.17	0.87	0	5640	10250	10150	10070	9970	9890	10200	10020	108	3010	500	7030	10	1	19522575	1982	7.38	0.84	12	0.22	1375.00	12019.00	12530	20230717	-18.99	8540	20221013	18.85	12530	-18.99	20230717	9500	6.84	20230328	12530	-18.99	20230717	8540	18.85	20221013	1.30	N	002100	500	108 억		170289	N	N	15	N	00	N
63	20230918	110123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10130	80	2	0.80	399329120	39326	54.28	10120	10220	10060	13060	7040	10050	10154.33	0.87	0	4985	10250	10150	10070	9970	9890	10200	10020	108	3010	500	7030	10	1	19522575	1978	7.37	0.84	12	0.20	1375.00	12019.00	12530	20230717	-19.15	8540	20221013	18.62	12530	-19.15	20230717	9500	6.63	20230328	12530	-19.15	20230717	8540	18.62	20221013	1.30	N	002100	500	108 억		170289	N	N	15	N	00	N
64	20230918	100123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10200	150	2	1.49	329491640	32433	44.77	10120	10220	10060	13060	7040	10050	10159.15	0.87	0	5183	10250	10150	10070	9970	9890	10200	10020	108	3010	500	7030	10	1	19522575	1991	7.42	0.85	12	0.17	1375.00	12019.00	12530	20230717	-18.60	8540	20221013	19.44	12530	-18.60	20230717	9500	7.37	20230328	12530	-18.60	20230717	8540	19.44	20221013	1.30	N	002100	500	108 억		170289	N	N	15	N	00	N
65	20230918	090124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10060	10	2	0.10	14402880	1428	1.97	10120	10120	10060	13060	7040	10050	10086.05	0.87	0	478	10250	10150	10070	9970	9890	10200	10020	108	3010	500	7030	10	1	19522575	1964	7.32	0.84	12	0.01	1375.00	12019.00	12530	20230717	-19.71	8540	20221013	17.80	12530	-19.71	20230717	9500	5.89	20230328	12530	-19.71	20230717	8540	17.80	20221013	1.30	N	002100	500	108 억		170289	N	N	15	N	00	N
66	20230915	160123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10050	20	2	0.20	721687720	71655	96.43	10030	10170	9990	13030	7030	10030	10071.93	0.77	0	17565	10183	10106	10013	9936	9843	10115	9945	108	3000	500	7020	10	1	19522575	1962	7.31	0.84	12	0.37	1375.00	12019.00	12530	20230717	-19.79	8540	20221013	17.68	12530	-19.79	20230717	9500	5.79	20230328	12530	-19.79	20230717	8540	17.68	20221013	1.31	N	002100	500	108 억		151240	N	N	15	N	00	N
67	20230915	150124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10080	50	2	0.50	627823930	62323	83.87	10030	10170	9990	13030	7030	10030	10073.89	0.77	0	17599	10183	10106	10013	9936	9843	10115	9945	108	3000	500	7020	10	1	19522575	1968	7.33	0.84	12	0.32	1375.00	12019.00	12530	20230717	-19.55	8540	20221013	18.03	12530	-19.55	20230717	9500	6.11	20230328	12530	-19.55	20230717	8540	18.03	20221013	1.31	N	002100	500	108 억		151240	N	N	267	N	00	N
68	20230915	140123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10100	70	2	0.70	560063720	55601	74.83	10030	10170	9990	13030	7030	10030	10073.11	0.77	0	17044	10183	10106	10013	9936	9843	10115	9945	108	3000	500	7020	10	1	19522575	1972	7.35	0.84	12	0.28	1375.00	12019.00	12530	20230717	-19.39	8540	20221013	18.27	12530	-19.39	20230717	9500	6.32	20230328	12530	-19.39	20230717	8540	18.27	20221013	1.31	N	002100	500	108 억		151240	N	N	267	N	00	N
69	20230915	130122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10120	90	2	0.90	524096960	52035	70.03	10030	10170	9990	13030	7030	10030	10072.22	0.77	0	16604	10183	10106	10013	9936	9843	10115	9945	108	3000	500	7020	10	1	19522575	1976	7.36	0.84	12	0.27	1375.00	12019.00	12530	20230717	-19.23	8540	20221013	18.50	12530	-19.23	20230717	9500	6.53	20230328	12530	-19.23	20230717	8540	18.50	20221013	1.31	N	002100	500	108 억		151240	N	N	267	N	00	N
70	20230915	120123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10120	90	2	0.90	462586920	45950	61.84	10030	10170	9990	13030	7030	10030	10067.39	0.77	0	14985	10183	10106	10013	9936	9843	10115	9945	108	3000	500	7020	10	1	19522575	1976	7.36	0.84	12	0.24	1375.00	12019.00	12530	20230717	-19.23	8540	20221013	18.50	12530	-19.23	20230717	9500	6.53	20230328	12530	-19.23	20230717	8540	18.50	20221013	1.31	N	002100	500	108 억		151240	N	N	267	N	00	N
71	20230915	110123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10070	40	2	0.40	258802130	25790	34.71	10030	10100	9990	13030	7030	10030	10035.03	0.77	0	5879	10183	10106	10013	9936	9843	10115	9945	108	3000	500	7020	10	1	19522575	1966	7.32	0.84	12	0.13	1375.00	12019.00	12530	20230717	-19.63	8540	20221013	17.92	12530	-19.63	20230717	9500	6.00	20230328	12530	-19.63	20230717	8540	17.92	20221013	1.31	N	002100	500	108 억		151240	N	N	267	N	00	N
72	20230915	100124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10020	-10	5	-0.10	191224420	19051	25.64	10030	10100	9990	13030	7030	10030	10037.60	0.77	0	5418	10183	10106	10013	9936	9843	10115	9945	108	3000	500	7020	10	1	19522575	1956	7.29	0.83	12	0.10	1375.00	12019.00	12530	20230717	-20.03	8540	20221013	17.33	12530	-20.03	20230717	9500	5.47	20230328	12530	-20.03	20230717	8540	17.33	20221013	1.31	N	002100	500	108 억		151240	N	N	267	N	00	N
73	20230915	090124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10030	0	3	0.00	21604720	2154	2.90	10030	10040	10030	13030	7030	10030	10030.05	0.77	0	0	10183	10106	10013	9936	9843	10115	9945	108	3000	500	7020	10	1	19522575	1958	7.29	0.83	12	0.01	1375.00	12019.00	12530	20230717	-19.95	8540	20221013	17.45	12530	-19.95	20230717	9500	5.58	20230328	12530	-19.95	20230717	8540	17.45	20221013	1.31	N	002100	500	108 억		151240	N	N	267	N	00	N
74	20230914	160125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10030	-10	5	-0.10	724528850	72512	9.26	10030	10090	9920	13050	7030	10040	9991.67	0.76	0	1040	10980	10510	10180	9710	9380	10745	9945	108	3010	500	7020	10	1	19522575	1958	7.29	0.83	12	0.37	1375.00	12019.00	12530	20230717	-19.95	8540	20221013	17.45	12530	-19.95	20230717	9500	5.58	20230328	12530	-19.95	20230717	8540	17.45	20221013	1.30	N	002100	500	108 억		148216	N	N	267	N	00	N
75	20230914	150122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10040	0	3	0.00	682987330	68370	8.73	10030	10090	9920	13050	7030	10040	9989.54	0.76	0	-173	10980	10510	10180	9710	9380	10745	9945	108	3010	500	7020	10	1	19522575	1960	7.30	0.84	12	0.35	1375.00	12019.00	12530	20230717	-19.87	8540	20221013	17.56	12530	-19.87	20230717	9500	5.68	20230328	12530	-19.87	20230717	8540	17.56	20221013	1.30	N	002100	500	108 억		148216	N	N	2	N	00	N
76	20230914	140122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9990	-50	5	-0.50	592663920	59362	7.58	10030	10090	9920	13050	7030	10040	9983.84	0.76	0	-653	10980	10510	10180	9710	9380	10745	9945	108	3010	500	7020	10	1	19522575	1950	7.27	0.83	12	0.30	1375.00	12019.00	12530	20230717	-20.27	8540	20221013	16.98	12530	-20.27	20230717	9500	5.16	20230328	12530	-20.27	20230717	8540	16.98	20221013	1.30	N	002100	500	108 억		148216	N	N	2	N	00	N
77	20230914	130122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10010	-30	5	-0.30	541094340	54195	6.92	10030	10090	9920	13050	7030	10040	9984.16	0.76	0	-1286	10980	10510	10180	9710	9380	10745	9945	108	3010	500	7020	10	1	19522575	1954	7.28	0.83	12	0.28	1375.00	12019.00	12530	20230717	-20.11	8540	20221013	17.21	12530	-20.11	20230717	9500	5.37	20230328	12530	-20.11	20230717	8540	17.21	20221013	1.30	N	002100	500	108 억		148216	N	N	2	N	00	N
78	20230914	120125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10010	-30	5	-0.30	515118250	51605	6.59	10030	10090	9920	13050	7030	10040	9981.88	0.76	0	-992	10980	10510	10180	9710	9380	10745	9945	108	3010	500	7020	10	1	19522575	1954	7.28	0.83	12	0.26	1375.00	12019.00	12530	20230717	-20.11	8540	20221013	17.21	12530	-20.11	20230717	9500	5.37	20230328	12530	-20.11	20230717	8540	17.21	20221013	1.30	N	002100	500	108 억		148216	N	N	2	N	00	N
79	20230914	110123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10050	10	2	0.10	487252110	48830	6.23	10030	10090	9920	13050	7030	10040	9978.47	0.76	0	-1199	10980	10510	10180	9710	9380	10745	9945	108	3010	500	7020	10	1	19522575	1962	7.31	0.84	12	0.25	1375.00	12019.00	12530	20230717	-19.79	8540	20221013	17.68	12530	-19.79	20230717	9500	5.79	20230328	12530	-19.79	20230717	8540	17.68	20221013	1.30	N	002100	500	108 억		148216	N	N	2	N	00	N
80	20230914	100122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10020	-20	5	-0.20	324796780	32574	4.16	10030	10090	9920	13050	7030	10040	9970.93	0.76	0	-4598	10980	10510	10180	9710	9380	10745	9945	108	3010	500	7020	10	1	19522575	1956	7.29	0.83	12	0.17	1375.00	12019.00	12530	20230717	-20.03	8540	20221013	17.33	12530	-20.03	20230717	9500	5.47	20230328	12530	-20.03	20230717	8540	17.33	20221013	1.30	N	002100	500	108 억		148216	N	N	2	N	00	N
81	20230914	090122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10020	-20	5	-0.20	9472120	944	0.12	10030	10090	10010	13050	7030	10040	10033.66	0.76	0	257	10980	10510	10180	9710	9380	10745	9945	108	3010	500	7020	10	1	19522575	1956	7.29	0.83	12	0.00	1375.00	12019.00	12530	20230717	-20.03	8540	20221013	17.33	12530	-20.03	20230717	9500	5.47	20230328	12530	-20.03	20230717	8540	17.33	20221013	1.30	N	002100	500	108 억		148216	N	N	2	N	00	N
82	20230913	160124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10040	150	2	1.52	8020855960	778951	672.78	9850	10650	9850	12850	6930	9890	10297.06	0.64	0	25101	10076	9982	9936	9842	9796	9960	9820	108	2960	500	6920	10	1	19522575	1960	7.30	0.84	12	3.99	1375.00	12019.00	12530	20230717	-19.87	8540	20221013	17.56	12530	-19.87	20230717	9500	5.68	20230328	12530	-19.87	20230717	8540	17.56	20221013	1.41	N	002100	500	108 억		125809	N	N	2	N	00	N
83	20230913	150121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10020	130	2	1.31	7807949930	757717	654.44	9850	10650	9850	12850	6930	9890	10304.57	0.64	0	22916	10076	9982	9936	9842	9796	9960	9820	108	2960	500	6920	10	1	19522575	1956	7.29	0.83	12	3.88	1375.00	12019.00	12530	20230717	-20.03	8540	20221013	17.33	12530	-20.03	20230717	9500	5.47	20230328	12530	-20.03	20230717	8540	17.33	20221013	1.41	N	002100	500	108 억		125809	N	N	1	N	00	N
84	20230913	140124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10020	130	2	1.31	7568809110	733823	633.80	9850	10650	9850	12850	6930	9890	10314.22	0.64	0	19814	10076	9982	9936	9842	9796	9960	9820	108	2960	500	6920	10	1	19522575	1956	7.29	0.83	12	3.76	1375.00	12019.00	12530	20230717	-20.03	8540	20221013	17.33	12530	-20.03	20230717	9500	5.47	20230328	12530	-20.03	20230717	8540	17.33	20221013	1.41	N	002100	500	108 억		125809	N	N	1	N	00	N
85	20230913	130122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10150	260	2	2.63	7278494640	704969	608.88	9850	10650	9850	12850	6930	9890	10324.56	0.64	0	16563	10076	9982	9936	9842	9796	9960	9820	108	2960	500	6920	10	1	19522575	1982	7.38	0.84	12	3.61	1375.00	12019.00	12530	20230717	-18.99	8540	20221013	18.85	12530	-18.99	20230717	9500	6.84	20230328	12530	-18.99	20230717	8540	18.85	20221013	1.41	N	002100	500	108 억		125809	N	N	1	N	00	N
86	20230913	120124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10150	260	2	2.63	7114015750	688802	594.92	9850	10650	9850	12850	6930	9890	10328.10	0.64	0	16526	10076	9982	9936	9842	9796	9960	9820	108	2960	500	6920	10	1	19522575	1982	7.38	0.84	12	3.53	1375.00	12019.00	12530	20230717	-18.99	8540	20221013	18.85	12530	-18.99	20230717	9500	6.84	20230328	12530	-18.99	20230717	8540	18.85	20221013	1.41	N	002100	500	108 억		125809	N	N	1	N	00	N
87	20230913	110123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10170	280	2	2.83	6617309470	640248	552.98	9850	10650	9850	12850	6930	9890	10335.54	0.64	0	9798	10076	9982	9936	9842	9796	9960	9820	108	2960	500	6920	10	1	19522575	1985	7.40	0.85	12	3.28	1375.00	12019.00	12530	20230717	-18.83	8540	20221013	19.09	12530	-18.83	20230717	9500	7.05	20230328	12530	-18.83	20230717	8540	19.09	20221013	1.41	N	002100	500	108 억		125809	N	N	1	N	00	N
88	20230913	100123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10060	170	2	1.72	5921001700	571858	493.91	9850	10650	9850	12850	6930	9890	10353.97	0.64	0	8144	10076	9982	9936	9842	9796	9960	9820	108	2960	500	6920	10	1	19522575	1964	7.32	0.84	12	2.93	1375.00	12019.00	12530	20230717	-19.71	8540	20221013	17.80	12530	-19.71	20230717	9500	5.89	20230328	12530	-19.71	20230717	8540	17.80	20221013	1.41	N	002100	500	108 억		125809	N	N	1	N	00	N
89	20230913	090121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9940	50	2	0.51	35847220	3637	3.14	9850	9940	9850	12850	6930	9890	9856.26	0.64	0	804	10076	9982	9936	9842	9796	9960	9820	108	2960	500	6920	10	1	19522575	1941	7.23	0.83	12	0.02	1375.00	12019.00	12530	20230717	-20.67	8540	20221013	16.39	12530	-20.67	20230717	9500	4.63	20230328	12530	-20.67	20230717	8540	16.39	20221013	1.41	N	002100	500	108 억		125809	N	N	1	N	00	N
90	20230912	160122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9890	-130	5	-1.30	1105526370	111286	60.94	10020	10030	9890	13020	7020	10020	9934.04	0.63	0	2654	10253	10136	10003	9886	9753	10070	9820	108	3000	500	7010	10	1	19522575	1931	7.19	0.82	12	0.57	1375.00	12019.00	12530	20230717	-21.07	8540	20221013	15.81	12530	-21.07	20230717	9500	4.11	20230328	12530	-21.07	20230717	8540	15.81	20221013	1.28	N	002100	500	108 억		122868	N	N	1	N	00	N
91	20230912	150122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9900	-120	5	-1.20	957063100	96279	52.72	10020	10030	9890	13020	7020	10020	9940.41	0.63	0	2061	10253	10136	10003	9886	9753	10070	9820	108	3000	500	7010	10	1	19522575	1933	7.20	0.82	12	0.49	1375.00	12019.00	12530	20230717	-20.99	8540	20221013	15.93	12530	-20.99	20230717	9500	4.21	20230328	12530	-20.99	20230717	8540	15.93	20221013	1.28	N	002100	500	108 억		122868	N	N	4	N	00	N
92	20230912	140123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9900	-120	5	-1.20	860638600	86546	47.39	10020	10030	9890	13020	7020	10020	9944.17	0.63	0	2615	10253	10136	10003	9886	9753	10070	9820	108	3000	500	7010	10	1	19522575	1933	7.20	0.82	12	0.44	1375.00	12019.00	12530	20230717	-20.99	8540	20221013	15.93	12530	-20.99	20230717	9500	4.21	20230328	12530	-20.99	20230717	8540	15.93	20221013	1.28	N	002100	500	108 억		122868	N	N	4	N	00	N
93	20230912	130122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9940	-80	5	-0.80	780329410	78445	42.96	10020	10030	9890	13020	7020	10020	9947.35	0.63	0	3631	10253	10136	10003	9886	9753	10070	9820	108	3000	500	7010	10	1	19522575	1941	7.23	0.83	12	0.40	1375.00	12019.00	12530	20230717	-20.67	8540	20221013	16.39	12530	-20.67	20230717	9500	4.63	20230328	12530	-20.67	20230717	8540	16.39	20221013	1.28	N	002100	500	108 억		122868	N	N	4	N	00	N
94	20230912	120120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9950	-70	5	-0.70	654849430	65784	36.02	10020	10030	9900	13020	7020	10020	9954.41	0.63	0	4167	10253	10136	10003	9886	9753	10070	9820	108	3000	500	7010	10	1	19522575	1942	7.24	0.83	12	0.34	1375.00	12019.00	12530	20230717	-20.59	8540	20221013	16.51	12530	-20.59	20230717	9500	4.74	20230328	12530	-20.59	20230717	8540	16.51	20221013	1.28	N	002100	500	108 억		122868	N	N	4	N	00	N
95	20230912	110122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9930	-90	5	-0.90	553333000	55574	30.43	10020	10030	9900	13020	7020	10020	9956.54	0.63	0	3311	10253	10136	10003	9886	9753	10070	9820	108	3000	500	7010	10	1	19522575	1939	7.22	0.83	12	0.28	1375.00	12019.00	12530	20230717	-20.75	8540	20221013	16.28	12530	-20.75	20230717	9500	4.53	20230328	12530	-20.75	20230717	8540	16.28	20221013	1.28	N	002100	500	108 억		122868	N	N	4	N	00	N
96	20230912	100121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10010	-10	5	-0.10	447876210	44963	24.62	10020	10030	9900	13020	7020	10020	9960.82	0.63	0	3437	10253	10136	10003	9886	9753	10070	9820	108	3000	500	7010	10	1	19522575	1954	7.28	0.83	12	0.23	1375.00	12019.00	12530	20230717	-20.11	8540	20221013	17.21	12530	-20.11	20230717	9500	5.37	20230328	12530	-20.11	20230717	8540	17.21	20221013	1.28	N	002100	500	108 억		122868	N	N	4	N	00	N
97	20230912	090122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10020	0	3	0.00	3877740	387	0.21	10020	10020	10020	13020	7020	10020	10020.00	0.63	0	-9	10253	10136	10003	9886	9753	10070	9820	108	3000	500	7010	10	1	19522575	1956	7.29	0.83	12	0.00	1375.00	12019.00	12530	20230717	-20.03	8540	20221013	17.33	12530	-20.03	20230717	9500	5.47	20230328	12530	-20.03	20230717	8540	17.33	20221013	1.28	N	002100	500	108 억		122868	N	N	4	N	00	N
98	20230911	160121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10020	20	2	0.20	1807764440	181109	8.61	10120	10120	9870	13000	7000	10000	9981.54	0.51	0	18571	12566	11282	10636	9352	8706	10960	9030	108	3000	500	7000	10	1	19522575	1956	7.29	0.83	12	0.93	1375.00	12019.00	12530	20230717	-20.03	8540	20221013	17.33	12530	-20.03	20230717	9500	5.47	20230328	12530	-20.03	20230717	8540	17.33	20221013	1.24	N	002100	500	108 억		99673	N	N	4	N	00	N
99	20230911	150122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9990	-10	5	-0.10	1638224870	164130	7.81	10120	10120	9870	13000	7000	10000	9981.21	0.51	0	17988	12566	11282	10636	9352	8706	10960	9030	108	3000	500	7000	10	1	19522575	1950	7.27	0.83	12	0.84	1375.00	12019.00	12530	20230717	-20.27	8540	20221013	16.98	12530	-20.27	20230717	9500	5.16	20230328	12530	-20.27	20230717	8540	16.98	20221013	1.24	N	002100	500	108 억		99673	N	N	4	N	00	N
100	20230911	140122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9990	-10	5	-0.10	1450137690	145304	6.91	10120	10120	9870	13000	7000	10000	9979.96	0.51	0	12213	12566	11282	10636	9352	8706	10960	9030	108	3000	500	7000	10	1	19522575	1950	7.27	0.83	12	0.74	1375.00	12019.00	12530	20230717	-20.27	8540	20221013	16.98	12530	-20.27	20230717	9500	5.16	20230328	12530	-20.27	20230717	8540	16.98	20221013	1.24	N	002100	500	108 억		99673	N	N	4	N	00	N
101	20230911	130122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10000	0	3	0.00	1352474780	135501	6.44	10120	10120	9870	13000	7000	10000	9981.23	0.51	0	10265	12566	11282	10636	9352	8706	10960	9030	108	3000	500	7000	10	1	19522575	1952	7.27	0.83	12	0.69	1375.00	12019.00	12530	20230717	-20.19	8540	20221013	17.10	12530	-20.19	20230717	9500	5.26	20230328	12530	-20.19	20230717	8540	17.10	20221013	1.24	N	002100	500	108 억		99673	N	N	4	N	00	N
102	20230911	120122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9980	-20	5	-0.20	1148356650	115018	5.47	10120	10120	9870	13000	7000	10000	9984.08	0.51	0	9100	12566	11282	10636	9352	8706	10960	9030	108	3000	500	7000	10	1	19522575	1948	7.26	0.83	12	0.59	1375.00	12019.00	12530	20230717	-20.35	8540	20221013	16.86	12530	-20.35	20230717	9500	5.05	20230328	12530	-20.35	20230717	8540	16.86	20221013	1.24	N	002100	500	108 억		99673	N	N	4	N	00	N
103	20230911	110123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9980	-20	5	-0.20	1070503950	107208	5.10	10120	10120	9870	13000	7000	10000	9985.24	0.51	0	8380	12566	11282	10636	9352	8706	10960	9030	108	3000	500	7000	10	1	19522575	1948	7.26	0.83	12	0.55	1375.00	12019.00	12530	20230717	-20.35	8540	20221013	16.86	12530	-20.35	20230717	9500	5.05	20230328	12530	-20.35	20230717	8540	16.86	20221013	1.24	N	002100	500	108 억		99673	N	N	4	N	00	N
104	20230911	100122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10040	40	2	0.40	973313190	97467	4.64	10120	10120	9870	13000	7000	10000	9986.01	0.51	0	9478	12566	11282	10636	9352	8706	10960	9030	108	3000	500	7000	10	1	19522575	1960	7.30	0.84	12	0.50	1375.00	12019.00	12530	20230717	-19.87	8540	20221013	17.56	12530	-19.87	20230717	9500	5.68	20230328	12530	-19.87	20230717	8540	17.56	20221013	1.24	N	002100	500	108 억		99673	N	N	4	N	00	N
105	20230911	090120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10050	50	2	0.50	132257450	13098	0.62	10120	10120	10010	13000	7000	10000	10101.04	0.51	0	-1900	12566	11282	10636	9352	8706	10960	9030	108	3000	500	7000	10	1	19522575	1962	7.31	0.84	12	0.07	1375.00	12019.00	12530	20230717	-19.79	8540	20221013	17.68	12530	-19.79	20230717	9500	5.79	20230328	12530	-19.79	20230717	8540	17.68	20221013	1.24	N	002100	500	108 억		99673	N	N	4	N	00	N
106	20230908	160122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10000	270	2	2.77	22742175120	2083184	2141.98	11700	11920	9990	12640	6820	9730	10917.52	0.63	0	-32023	9910	9820	9770	9680	9630	9795	9655	108	2910	500	6810	10	1	19522575	1952	7.27	0.83	12	10.67	1375.00	12019.00	12530	20230717	-20.19	8540	20221013	17.10	12530	-20.19	20230717	9500	5.26	20230328	12530	-20.19	20230717	8540	17.10	20221013	1.23	N	002100	500	108 억		123538	N	N	4	N	00	N
107	20230908	150123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10080	350	2	3.60	22052017840	2014472	2071.33	11700	11920	10050	12640	6820	9730	10946.80	0.63	0	-34718	9910	9820	9770	9680	9630	9795	9655	108	2910	500	6810	10	1	19522575	1968	7.33	0.84	12	10.32	1375.00	12019.00	12530	20230717	-19.55	8540	20221013	18.03	12530	-19.55	20230717	9500	6.11	20230328	12530	-19.55	20230717	8540	18.03	20221013	1.23	N	002100	500	108 억		123538	N	N	6	N	00	N
108	20230908	140122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10290	560	2	5.76	20880938530	1899391	1953.00	11700	11920	10170	12640	6820	9730	10993.49	0.63	0	-28272	9910	9820	9770	9680	9630	9795	9655	108	2910	500	6810	10	1	19522575	2009	7.48	0.86	12	9.73	1375.00	12019.00	12530	20230717	-17.88	8540	20221013	20.49	12530	-17.88	20230717	9500	8.32	20230328	12530	-17.88	20230717	8540	20.49	20221013	1.23	N	002100	500	108 억		123538	N	N	6	N	00	N
109	20230908	130122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10230	500	2	5.14	20180306320	1831637	1883.33	11700	11920	10170	12640	6820	9730	11017.63	0.63	0	-23330	9910	9820	9770	9680	9630	9795	9655	108	2910	500	6810	10	1	19522575	1997	7.44	0.85	12	9.38	1375.00	12019.00	12530	20230717	-18.36	8540	20221013	19.79	12530	-18.36	20230717	9500	7.68	20230328	12530	-18.36	20230717	8540	19.79	20221013	1.23	N	002100	500	108 억		123538	N	N	6	N	00	N
110	20230908	120124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10690	960	2	9.87	18118584330	1633495	1679.60	11700	11920	10500	12640	6820	9730	11091.91	0.63	0	-13716	9910	9820	9770	9680	9630	9795	9655	108	2910	500	6810	10	1	19522575	2087	7.77	0.89	12	8.37	1375.00	12019.00	12530	20230717	-14.68	8540	20221013	25.18	12530	-14.68	20230717	9500	12.53	20230328	12530	-14.68	20230717	8540	25.18	20221013	1.23	N	002100	500	108 억		123538	N	N	6	N	00	N
111	20230908	110122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10980	1250	2	12.85	15664731180	1408188	1447.93	11700	11920	10500	12640	6820	9730	11124.03	0.63	0	-18015	9910	9820	9770	9680	9630	9795	9655	108	2910	500	6810	10	1	19522575	2144	7.99	0.91	12	7.21	1375.00	12019.00	12530	20230717	-12.37	8540	20221013	28.57	12530	-12.37	20230717	9500	15.58	20230328	12530	-12.37	20230717	8540	28.57	20221013	1.23	N	002100	500	108 억		123538	N	N	6	N	00	N
112	20230908	100120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10670	940	2	9.66	13468173360	1203608	1237.58	11700	11920	10500	12640	6820	9730	11189.83	0.63	0	-27358	9910	9820	9770	9680	9630	9795	9655	108	2910	500	6810	10	1	19522575	2083	7.76	0.89	12	6.17	1375.00	12019.00	12530	20230717	-14.84	8540	20221013	24.94	12530	-14.84	20230717	9500	12.32	20230328	12530	-14.84	20230717	8540	24.94	20221013	1.23	N	002100	500	108 억		123538	N	N	6	N	00	N
113	20230908	090122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9730	0	3	0.00	0	0	0.00	0	0	0	12640	6820	9730	0.00	0.63	0	0	9910	9820	9770	9680	9630	9795	9655	108	2910	500	6810	10	1	19522575	1900	7.08	0.81	12	0.00	1375.00	12019.00	12530	20230717	-22.35	8540	20221013	13.93	12530	-22.35	20230717	9500	2.42	20230328	12530	-22.35	20230717	8540	13.93	20221013	1.23	N	002100	500	108 억		123538	Y	N	6	N	00	N
114	20230907	160122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9730	-120	5	-1.22	428934380	43884	188.26	9810	9860	9720	12800	6900	9850	9774.41	0.72	0	-16723	9983	9916	9863	9796	9743	9890	9770	108	2950	500	6890	10	1	19522575	1900	7.08	0.81	12	0.22	1375.00	12019.00	12530	20230717	-22.35	8540	20221013	13.93	12530	-22.35	20230717	9500	2.42	20230328	12530	-22.35	20230717	8540	13.93	20221013	1.26	N	002100	500	108 억		139802	N	N	6	N	00	N
115	20230907	150121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9740	-110	5	-1.12	342789280	35030	150.28	9810	9860	9730	12800	6900	9850	9785.59	0.72	0	-17763	9983	9916	9863	9796	9743	9890	9770	108	2950	500	6890	10	1	19522575	1901	7.08	0.81	12	0.18	1375.00	12019.00	12530	20230717	-22.27	8540	20221013	14.05	12530	-22.27	20230717	9500	2.53	20230328	12530	-22.27	20230717	8540	14.05	20221013	1.26	N	002100	500	108 억		139802	N	N	8	N	00	N
116	20230907	140121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9760	-90	5	-0.91	309304380	31597	135.55	9810	9860	9740	12800	6900	9850	9789.04	0.72	0	-16916	9983	9916	9863	9796	9743	9890	9770	108	2950	500	6890	10	1	19522575	1905	7.10	0.81	12	0.16	1375.00	12019.00	12530	20230717	-22.11	8540	20221013	14.29	12530	-22.11	20230717	9500	2.74	20230328	12530	-22.11	20230717	8540	14.29	20221013	1.26	N	002100	500	108 억		139802	N	N	8	N	00	N
117	20230907	130122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9750	-100	5	-1.02	301774130	30825	132.24	9810	9860	9740	12800	6900	9850	9789.92	0.72	0	-16687	9983	9916	9863	9796	9743	9890	9770	108	2950	500	6890	10	1	19522575	1903	7.09	0.81	12	0.16	1375.00	12019.00	12530	20230717	-22.19	8540	20221013	14.17	12530	-22.19	20230717	9500	2.63	20230328	12530	-22.19	20230717	8540	14.17	20221013	1.26	N	002100	500	108 억		139802	N	N	8	N	00	N
118	20230907	120122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9790	-60	5	-0.61	266672750	27227	116.80	9810	9860	9760	12800	6900	9850	9794.42	0.72	0	-16472	9983	9916	9863	9796	9743	9890	9770	108	2950	500	6890	10	1	19522575	1911	7.12	0.81	12	0.14	1375.00	12019.00	12530	20230717	-21.87	8540	20221013	14.64	12530	-21.87	20230717	9500	3.05	20230328	12530	-21.87	20230717	8540	14.64	20221013	1.26	N	002100	500	108 억		139802	N	N	8	N	00	N
119	20230907	110122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9770	-80	5	-0.81	247992860	25314	108.60	9810	9860	9760	12800	6900	9850	9796.67	0.72	0	-15947	9983	9916	9863	9796	9743	9890	9770	108	2950	500	6890	10	1	19522575	1907	7.11	0.81	12	0.13	1375.00	12019.00	12530	20230717	-22.03	8540	20221013	14.40	12530	-22.03	20230717	9500	2.84	20230328	12530	-22.03	20230717	8540	14.40	20221013	1.26	N	002100	500	108 억		139802	N	N	8	N	00	N
120	20230907	100121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9850	0	3	0.00	75899570	7725	33.14	9810	9860	9790	12800	6900	9850	9825.19	0.72	0	-1685	9983	9916	9863	9796	9743	9890	9770	108	2950	500	6890	10	1	19522575	1923	7.16	0.82	12	0.04	1375.00	12019.00	12530	20230717	-21.39	8540	20221013	15.34	12530	-21.39	20230717	9500	3.68	20230328	12530	-21.39	20230717	8540	15.34	20221013	1.26	N	002100	500	108 억		139802	N	N	8	N	00	N
121	20230907	090121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9800	-50	5	-0.51	8504200	867	3.72	9810	9810	9800	12800	6900	9850	9808.77	0.72	0	-287	9983	9916	9863	9796	9743	9890	9770	108	2950	500	6890	10	1	19522575	1913	7.13	0.82	12	0.00	1375.00	12019.00	12530	20230717	-21.79	8540	20221013	14.75	12530	-21.79	20230717	9500	3.16	20230328	12530	-21.79	20230717	8540	14.75	20221013	1.26	N	002100	500	108 억		139802	N	N	8	N	00	N
122	20230906	160122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9850	-60	5	-0.61	218524830	22182	100.91	9930	9930	9810	12880	6940	9910	9851.45	0.74	0	-5285	9996	9952	9886	9842	9776	9975	9865	108	2970	500	6930	10	1	19522575	1923	7.16	0.82	12	0.11	1375.00	12019.00	12530	20230717	-21.39	8540	20221013	15.34	12530	-21.39	20230717	9500	3.68	20230328	12530	-21.39	20230717	8540	15.34	20221013	1.27	N	002100	500	108 억		145117	N	N	8	N	00	N
123	20230906	150121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9810	-100	5	-1.01	192421140	19527	88.83	9930	9930	9810	12880	6940	9910	9854.11	0.74	0	-4986	9996	9952	9886	9842	9776	9975	9865	108	2970	500	6930	10	1	19522575	1915	7.13	0.82	12	0.10	1375.00	12019.00	12530	20230717	-21.71	8540	20221013	14.87	12530	-21.71	20230717	9500	3.26	20230328	12530	-21.71	20230717	8540	14.87	20221013	1.27	N	002100	500	108 억		145117	N	N	15	N	00	N
124	20230906	140122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9820	-90	5	-0.91	163028540	16532	75.20	9930	9930	9820	12880	6940	9910	9861.39	0.74	0	-4691	9996	9952	9886	9842	9776	9975	9865	108	2970	500	6930	10	1	19522575	1917	7.14	0.82	12	0.08	1375.00	12019.00	12530	20230717	-21.63	8540	20221013	14.99	12530	-21.63	20230717	9500	3.37	20230328	12530	-21.63	20230717	8540	14.99	20221013	1.27	N	002100	500	108 억		145117	N	N	15	N	00	N
125	20230906	130123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9850	-60	5	-0.61	128011570	12972	59.01	9930	9930	9840	12880	6940	9910	9868.30	0.74	0	-4258	9996	9952	9886	9842	9776	9975	9865	108	2970	500	6930	10	1	19522575	1923	7.16	0.82	12	0.07	1375.00	12019.00	12530	20230717	-21.39	8540	20221013	15.34	12530	-21.39	20230717	9500	3.68	20230328	12530	-21.39	20230717	8540	15.34	20221013	1.27	N	002100	500	108 억		145117	N	N	15	N	00	N
126	20230906	120122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9870	-40	5	-0.40	98529760	9981	45.40	9930	9930	9840	12880	6940	9910	9871.73	0.74	0	-3426	9996	9952	9886	9842	9776	9975	9865	108	2970	500	6930	10	1	19522575	1927	7.18	0.82	12	0.05	1375.00	12019.00	12530	20230717	-21.23	8540	20221013	15.57	12530	-21.23	20230717	9500	3.89	20230328	12530	-21.23	20230717	8540	15.57	20221013	1.27	N	002100	500	108 억		145117	N	N	15	N	00	N
127	20230906	110121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9870	-40	5	-0.40	88021030	8916	40.56	9930	9930	9840	12880	6940	9910	9872.26	0.74	0	-3350	9996	9952	9886	9842	9776	9975	9865	108	2970	500	6930	10	1	19522575	1927	7.18	0.82	12	0.05	1375.00	12019.00	12530	20230717	-21.23	8540	20221013	15.57	12530	-21.23	20230717	9500	3.89	20230328	12530	-21.23	20230717	8540	15.57	20221013	1.27	N	002100	500	108 억		145117	N	N	15	N	00	N
128	20230906	100121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9880	-30	5	-0.30	68631910	6952	31.62	9930	9930	9840	12880	6940	9910	9872.25	0.74	0	-2773	9996	9952	9886	9842	9776	9975	9865	108	2970	500	6930	10	1	19522575	1929	7.19	0.82	12	0.04	1375.00	12019.00	12530	20230717	-21.15	8540	20221013	15.69	12530	-21.15	20230717	9500	4.00	20230328	12530	-21.15	20230717	8540	15.69	20221013	1.27	N	002100	500	108 억		145117	N	N	15	N	00	N
129	20230906	090121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9850	-60	5	-0.61	33882820	3425	15.58	9930	9930	9850	12880	6940	9910	9892.79	0.74	0	-3417	9996	9952	9886	9842	9776	9975	9865	108	2970	500	6930	10	1	19522575	1923	7.16	0.82	12	0.02	1375.00	12019.00	12530	20230717	-21.39	8540	20221013	15.34	12530	-21.39	20230717	9500	3.68	20230328	12530	-21.39	20230717	8540	15.34	20221013	1.27	N	002100	500	108 억		145117	N	N	15	N	00	N
130	20230905	160121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9910	40	2	0.41	214674960	21782	99.32	9870	9930	9820	12830	6910	9870	9855.49	0.74	0	1058	9950	9910	9850	9810	9750	9880	9780	108	2960	500	6900	10	1	19522575	1935	7.21	0.82	12	0.11	1375.00	12019.00	12530	20230717	-20.91	8540	20221013	16.04	12530	-20.91	20230717	9500	4.32	20230328	12530	-20.91	20230717	8540	16.04	20221013	1.28	N	002100	500	108 억		143654	N	N	15	N	00	N
131	20230905	150121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9890	20	2	0.20	203751330	20678	94.28	9870	9930	9820	12830	6910	9870	9853.53	0.74	0	1071	9950	9910	9850	9810	9750	9880	9780	108	2960	500	6900	10	1	19522575	1931	7.19	0.82	12	0.11	1375.00	12019.00	12530	20230717	-21.07	8540	20221013	15.81	12530	-21.07	20230717	9500	4.11	20230328	12530	-21.07	20230717	8540	15.81	20221013	1.28	N	002100	500	108 억		143654	N	N	36	N	00	N
132	20230905	140122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9910	40	2	0.41	191947860	19485	88.84	9870	9930	9820	12830	6910	9870	9851.06	0.74	0	1084	9950	9910	9850	9810	9750	9880	9780	108	2960	500	6900	10	1	19522575	1935	7.21	0.82	12	0.10	1375.00	12019.00	12530	20230717	-20.91	8540	20221013	16.04	12530	-20.91	20230717	9500	4.32	20230328	12530	-20.91	20230717	8540	16.04	20221013	1.28	N	002100	500	108 억		143654	N	N	36	N	00	N
133	20230905	130121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9920	50	2	0.51	165821970	16842	76.79	9870	9930	9820	12830	6910	9870	9845.74	0.74	0	1485	9950	9910	9850	9810	9750	9880	9780	108	2960	500	6900	10	1	19522575	1937	7.21	0.83	12	0.09	1375.00	12019.00	12530	20230717	-20.83	8540	20221013	16.16	12530	-20.83	20230717	9500	4.42	20230328	12530	-20.83	20230717	8540	16.16	20221013	1.28	N	002100	500	108 억		143654	N	N	36	N	00	N
134	20230905	120122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9870	0	3	0.00	114706440	11662	53.17	9870	9870	9820	12830	6910	9870	9835.91	0.74	0	656	9950	9910	9850	9810	9750	9880	9780	108	2960	500	6900	10	1	19522575	1927	7.18	0.82	12	0.06	1375.00	12019.00	12530	20230717	-21.23	8540	20221013	15.57	12530	-21.23	20230717	9500	3.89	20230328	12530	-21.23	20230717	8540	15.57	20221013	1.28	N	002100	500	108 억		143654	N	N	36	N	00	N
135	20230905	110121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9830	-40	5	-0.41	64790490	6583	30.02	9870	9870	9820	12830	6910	9870	9842.09	0.74	0	-323	9950	9910	9850	9810	9750	9880	9780	108	2960	500	6900	10	1	19522575	1919	7.15	0.82	12	0.03	1375.00	12019.00	12530	20230717	-21.55	8540	20221013	15.11	12530	-21.55	20230717	9500	3.47	20230328	12530	-21.55	20230717	8540	15.11	20221013	1.28	N	002100	500	108 억		143654	N	N	36	N	00	N
136	20230905	100120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9830	-40	5	-0.41	41116700	4177	19.05	9870	9870	9820	12830	6910	9870	9843.60	0.74	0	-475	9950	9910	9850	9810	9750	9880	9780	108	2960	500	6900	10	1	19522575	1919	7.15	0.82	12	0.02	1375.00	12019.00	12530	20230717	-21.55	8540	20221013	15.11	12530	-21.55	20230717	9500	3.47	20230328	12530	-21.55	20230717	8540	15.11	20221013	1.28	N	002100	500	108 억		143654	N	N	36	N	00	N
137	20230905	090121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9870	0	3	0.00	2398410	243	1.11	9870	9870	9870	12830	6910	9870	9870.00	0.74	0	-36	9950	9910	9850	9810	9750	9880	9780	108	2960	500	6900	10	1	19522575	1927	7.18	0.82	12	0.00	1375.00	12019.00	12530	20230717	-21.23	8540	20221013	15.57	12530	-21.23	20230717	9500	3.89	20230328	12530	-21.23	20230717	8540	15.57	20221013	1.28	N	002100	500	108 억		143654	N	N	36	N	00	N
138	20230904	160120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9870	-10	5	-0.10	212064550	21578	85.37	9880	9890	9790	12840	6920	9880	9827.81	0.72	0	2220	10000	9940	9890	9830	9780	9915	9805	108	2960	500	6910	10	1	19522575	1927	7.18	0.82	12	0.11	1375.00	12019.00	12530	20230717	-21.23	8540	20221013	15.57	12530	-21.23	20230717	9500	3.89	20230328	12530	-21.23	20230717	8540	15.57	20221013	1.28	N	002100	500	108 억		141269	N	N	36	N	00	N
139	20230904	150119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9850	-30	5	-0.30	204288840	20789	82.24	9880	9890	9790	12840	6920	9880	9826.78	0.72	0	2303	10000	9940	9890	9830	9780	9915	9805	108	2960	500	6910	10	1	19522575	1923	7.16	0.82	12	0.11	1375.00	12019.00	12530	20230717	-21.39	8540	20221013	15.34	12530	-21.39	20230717	9500	3.68	20230328	12530	-21.39	20230717	8540	15.34	20221013	1.28	N	002100	500	108 억		141269	N	N	3	N	00	N
140	20230904	140120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9830	-50	5	-0.51	179437200	18266	72.26	9880	9890	9790	12840	6920	9880	9823.56	0.72	0	1619	10000	9940	9890	9830	9780	9915	9805	108	2960	500	6910	10	1	19522575	1919	7.15	0.82	12	0.09	1375.00	12019.00	12530	20230717	-21.55	8540	20221013	15.11	12530	-21.55	20230717	9500	3.47	20230328	12530	-21.55	20230717	8540	15.11	20221013	1.28	N	002100	500	108 억		141269	N	N	3	N	00	N
141	20230904	130121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9820	-60	5	-0.61	117996440	12007	47.50	9880	9890	9790	12840	6920	9880	9827.30	0.72	0	1454	10000	9940	9890	9830	9780	9915	9805	108	2960	500	6910	10	1	19522575	1917	7.14	0.82	12	0.06	1375.00	12019.00	12530	20230717	-21.63	8540	20221013	14.99	12530	-21.63	20230717	9500	3.37	20230328	12530	-21.63	20230717	8540	14.99	20221013	1.28	N	002100	500	108 억		141269	N	N	3	N	00	N
142	20230904	120120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9840	-40	5	-0.40	106313120	10819	42.80	9880	9890	9790	12840	6920	9880	9826.52	0.72	0	1388	10000	9940	9890	9830	9780	9915	9805	108	2960	500	6910	10	1	19522575	1921	7.16	0.82	12	0.06	1375.00	12019.00	12530	20230717	-21.47	8540	20221013	15.22	12530	-21.47	20230717	9500	3.58	20230328	12530	-21.47	20230717	8540	15.22	20221013	1.28	N	002100	500	108 억		141269	N	N	3	N	00	N
143	20230904	110119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9820	-60	5	-0.61	81368200	8282	32.76	9880	9890	9790	12840	6920	9880	9824.70	0.72	0	649	10000	9940	9890	9830	9780	9915	9805	108	2960	500	6910	10	1	19522575	1917	7.14	0.82	12	0.04	1375.00	12019.00	12530	20230717	-21.63	8540	20221013	14.99	12530	-21.63	20230717	9500	3.37	20230328	12530	-21.63	20230717	8540	14.99	20221013	1.28	N	002100	500	108 억		141269	N	N	3	N	00	N
144	20230904	100119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9850	-30	5	-0.30	45312510	4611	18.24	9880	9890	9790	12840	6920	9880	9827.05	0.72	0	-121	10000	9940	9890	9830	9780	9915	9805	108	2960	500	6910	10	1	19522575	1923	7.16	0.82	12	0.02	1375.00	12019.00	12530	20230717	-21.39	8540	20221013	15.34	12530	-21.39	20230717	9500	3.68	20230328	12530	-21.39	20230717	8540	15.34	20221013	1.28	N	002100	500	108 억		141269	N	N	3	N	00	N
145	20230904	090120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9840	-40	5	-0.40	3698820	375	1.48	9880	9880	9840	12840	6920	9880	9863.52	0.72	0	-289	10000	9940	9890	9830	9780	9915	9805	108	2960	500	6910	10	1	19522575	1921	7.16	0.82	12	0.00	1375.00	12019.00	12530	20230717	-21.47	8540	20221013	15.22	12530	-21.47	20230717	9500	3.58	20230328	12530	-21.47	20230717	8540	15.22	20221013	1.28	N	002100	500	108 억		141269	N	N	3	N	00	N
146	20230901	160119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9880	-30	5	-0.30	244788960	24799	119.28	9950	9950	9840	12880	6940	9910	9870.92	0.74	0	-2574	10030	9970	9930	9870	9830	9950	9850	108	2970	500	6930	10	1	19522575	1929	7.19	0.82	12	0.13	1375.00	12019.00	12530	20230717	-21.15	8540	20221013	15.69	12530	-21.15	20230717	9500	4.00	20230328	12530	-21.15	20230717	8540	15.69	20221013	1.27	N	002100	500	108 억		143848	N	N	3	N	00	N
147	20230901	150120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9880	-30	5	-0.30	221809140	22472	108.09	9950	9950	9840	12880	6940	9910	9870.47	0.74	0	-2381	10030	9970	9930	9870	9830	9950	9850	108	2970	500	6930	10	1	19522575	1929	7.19	0.82	12	0.12	1375.00	12019.00	12530	20230717	-21.15	8540	20221013	15.69	12530	-21.15	20230717	9500	4.00	20230328	12530	-21.15	20230717	8540	15.69	20221013	1.27	N	002100	500	108 억		143848	N	N	1	N	00	N
148	20230901	140119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9870	-40	5	-0.40	203056100	20574	98.96	9950	9950	9840	12880	6940	9910	9869.55	0.74	0	-1966	10030	9970	9930	9870	9830	9950	9850	108	2970	500	6930	10	1	19522575	1927	7.18	0.82	12	0.11	1375.00	12019.00	12530	20230717	-21.23	8540	20221013	15.57	12530	-21.23	20230717	9500	3.89	20230328	12530	-21.23	20230717	8540	15.57	20221013	1.27	N	002100	500	108 억		143848	N	N	1	N	00	N
149	20230901	130120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9880	-30	5	-0.30	164212890	16642	80.04	9950	9950	9840	12880	6940	9910	9867.38	0.74	0	-1941	10030	9970	9930	9870	9830	9950	9850	108	2970	500	6930	10	1	19522575	1929	7.19	0.82	12	0.09	1375.00	12019.00	12530	20230717	-21.15	8540	20221013	15.69	12530	-21.15	20230717	9500	4.00	20230328	12530	-21.15	20230717	8540	15.69	20221013	1.27	N	002100	500	108 억		143848	N	N	1	N	00	N
150	20230901	120120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9880	-30	5	-0.30	139858350	14181	68.21	9950	9950	9840	12880	6940	9910	9862.38	0.74	0	-1999	10030	9970	9930	9870	9830	9950	9850	108	2970	500	6930	10	1	19522575	1929	7.19	0.82	12	0.07	1375.00	12019.00	12530	20230717	-21.15	8540	20221013	15.69	12530	-21.15	20230717	9500	4.00	20230328	12530	-21.15	20230717	8540	15.69	20221013	1.27	N	002100	500	108 억		143848	N	N	1	N	00	N
151	20230901	110119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9920	10	2	0.10	129238960	13108	63.05	9950	9950	9840	12880	6940	9910	9859.55	0.74	0	-1767	10030	9970	9930	9870	9830	9950	9850	108	2970	500	6930	10	1	19522575	1937	7.21	0.83	12	0.07	1375.00	12019.00	12530	20230717	-20.83	8540	20221013	16.16	12530	-20.83	20230717	9500	4.42	20230328	12530	-20.83	20230717	8540	16.16	20221013	1.27	N	002100	500	108 억		143848	N	N	1	N	00	N
152	20230901	100120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9850	-60	5	-0.61	78393880	7950	38.24	9950	9950	9850	12880	6940	9910	9860.87	0.74	0	-766	10030	9970	9930	9870	9830	9950	9850	108	2970	500	6930	10	1	19522575	1923	7.16	0.82	12	0.04	1375.00	12019.00	12530	20230717	-21.39	8540	20221013	15.34	12530	-21.39	20230717	9500	3.68	20230328	12530	-21.39	20230717	8540	15.34	20221013	1.27	N	002100	500	108 억		143848	N	N	1	N	00	N
153	20230901	090120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9900	-10	5	-0.10	1888310	190	0.91	9950	9950	9900	12880	6940	9910	9938.47	0.74	0	-70	10030	9970	9930	9870	9830	9950	9850	108	2970	500	6930	10	1	19522575	1933	7.20	0.82	12	0.00	1375.00	12019.00	12530	20230717	-20.99	8540	20221013	15.93	12530	-20.99	20230717	9500	4.21	20230328	12530	-20.99	20230717	8540	15.93	20221013	1.27	N	002100	500	108 억		143848	N	N	1	N	00	N