KissMeData/002100/price/prices-20230801.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	20230831	160129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9910	-80	5	-0.80	205908240	20750	97.31	9990	9990	9890	12980	7000	9990	9923.07	0.76	0	-6000	10103	10046	10013	9956	9923	10030	9940	108	2990	500	6990	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	1.25	N	002100	500	108 억		149133	N	N	1	N	00	N
3	20230831	150139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9910	-80	5	-0.80	199704890	20124	94.38	9990	9990	9890	12980	7000	9990	9923.50	0.76	0	-5873	10103	10046	10013	9956	9923	10030	9940	108	2990	500	6990	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	1.25	N	002100	500	108 억		149133	N	N	2	N	00	N
4	20230831	140143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9910	-80	5	-0.80	161455690	16264	76.27	9990	9990	9890	12980	7000	9990	9926.92	0.76	0	-5591	10103	10046	10013	9956	9923	10030	9940	108	2990	500	6990	10	1	19522575	1935	7.21	0.82	12	0.08	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	1.25	N	002100	500	108 억		149133	N	N	2	N	00	N
5	20230831	130141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9910	-80	5	-0.80	112130540	11284	52.92	9990	9990	9900	12980	7000	9990	9936.81	0.76	0	-4973	10103	10046	10013	9956	9923	10030	9940	108	2990	500	6990	10	1	19522575	1935	7.21	0.82	12	0.06	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	1.25	N	002100	500	108 억		149133	N	N	2	N	00	N
6	20230831	120141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9910	-80	5	-0.80	107868670	10854	50.90	9990	9990	9900	12980	7000	9990	9937.83	0.76	0	-4903	10103	10046	10013	9956	9923	10030	9940	108	2990	500	6990	10	1	19522575	1935	7.21	0.82	12	0.06	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	1.25	N	002100	500	108 억		149133	N	N	2	N	00	N
7	20230831	110158	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9920	-70	5	-0.70	75267610	7564	35.47	9990	9990	9920	12980	7000	9990	9950.42	0.76	0	-3347	10103	10046	10013	9956	9923	10030	9940	108	2990	500	6990	10	1	19522575	1937	7.21	0.83	12	0.04	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	1.25	N	002100	500	108 억		149133	N	N	2	N	00	N
8	20230831	100151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9950	-40	5	-0.40	45984990	4617	21.65	9990	9990	9940	12980	7000	9990	9959.49	0.76	0	-1970	10103	10046	10013	9956	9923	10030	9940	108	2990	500	6990	10	1	19522575	1942	7.24	0.83	12	0.02	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	1.25	N	002100	500	108 억		149133	N	N	2	N	00	N
9	20230831	090134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9970	-20	5	-0.20	2924960	293	1.37	9990	9990	9970	12980	7000	9990	9980.66	0.76	0	-214	10103	10046	10013	9956	9923	10030	9940	108	2990	500	6990	10	1	19522575	1946	7.25	0.83	12	0.00	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	1.25	N	002100	500	108 억		149133	N	N	2	N	00	N
10	20230830	160130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9990	-30	5	-0.30	206845460	20672	103.11	10070	10070	9980	13020	7020	10020	10006.23	0.77	0	-1909	10113	10066	9993	9946	9873	10090	9970	108	3000	500	7010	10	1	19522575	1950	7.27	0.83	12	0.11	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	1.23	N	002100	500	108 억		151018	N	N	2	N	00	N
11	20230830	150137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9980	-40	5	-0.40	182388090	18223	90.90	10070	10070	9980	13020	7020	10020	10008.68	0.77	0	-1601	10113	10066	9993	9946	9873	10090	9970	108	3000	500	7010	10	1	19522575	1948	7.26	0.83	12	0.09	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	1.23	N	002100	500	108 억		151018	N	N	1	N	00	N
12	20230830	140141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10020	0	3	0.00	137769820	13758	68.63	10070	10070	9990	13020	7020	10020	10013.80	0.77	0	-1002	10113	10066	9993	9946	9873	10090	9970	108	3000	500	7010	10	1	19522575	1956	7.29	0.83	12	0.07	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	1.23	N	002100	500	108 억		151018	N	N	1	N	00	N
13	20230830	130138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10000	-20	5	-0.20	118750650	11858	59.15	10070	10070	9990	13020	7020	10020	10014.39	0.77	0	-724	10113	10066	9993	9946	9873	10090	9970	108	3000	500	7010	10	1	19522575	1952	7.27	0.83	12	0.06	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		151018	N	N	1	N	00	N
14	20230830	120143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10020	0	3	0.00	115108230	11494	57.33	10070	10070	9990	13020	7020	10020	10014.64	0.77	0	-716	10113	10066	9993	9946	9873	10090	9970	108	3000	500	7010	10	1	19522575	1956	7.29	0.83	12	0.06	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	1.23	N	002100	500	108 억		151018	N	N	1	N	00	N
15	20230830	110154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10000	-20	5	-0.20	98842590	9869	49.23	10070	10070	10000	13020	7020	10020	10015.46	0.77	0	-723	10113	10066	9993	9946	9873	10090	9970	108	3000	500	7010	10	1	19522575	1952	7.27	0.83	12	0.05	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		151018	N	N	1	N	00	N
16	20230830	100147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10020	0	3	0.00	62153970	6204	30.95	10070	10070	10000	13020	7020	10020	10018.37	0.77	0	-561	10113	10066	9993	9946	9873	10090	9970	108	3000	500	7010	10	1	19522575	1956	7.29	0.83	12	0.03	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	1.23	N	002100	500	108 억		151018	N	N	1	N	00	N
17	20230830	090133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10020	0	3	0.00	3071320	306	1.53	10070	10070	10020	13020	7020	10020	10036.99	0.77	0	-39	10113	10066	9993	9946	9873	10090	9970	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	1.23	N	002100	500	108 억		151018	N	N	1	N	00	N
18	20230829	160129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10020	60	2	0.60	199389600	19938	72.00	9960	10040	9920	12940	6980	9960	10000.48	0.77	0	817	10200	10080	9950	9830	9700	10015	9765	108	2980	500	6970	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	1.25	N	002100	500	108 억		150118	N	N	1	N	00	N
19	20230829	150139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10000	40	2	0.40	191577880	19158	69.18	9960	10040	9920	12940	6980	9960	9999.89	0.77	0	710	10200	10080	9950	9830	9700	10015	9765	108	2980	500	6970	10	1	19522575	1952	7.27	0.83	12	0.10	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	1.25	N	002100	500	108 억		150118	N	N	1	N	00	N
20	20230829	140141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10000	40	2	0.40	151456890	15146	54.69	9960	10040	9920	12940	6980	9960	9999.79	0.77	0	16	10200	10080	9950	9830	9700	10015	9765	108	2980	500	6970	10	1	19522575	1952	7.27	0.83	12	0.08	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	1.25	N	002100	500	108 억		150118	N	N	1	N	00	N
21	20230829	130140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9990	30	2	0.30	126140530	12615	45.55	9960	10040	9920	12940	6980	9960	9999.25	0.77	0	32	10200	10080	9950	9830	9700	10015	9765	108	2980	500	6970	10	1	19522575	1950	7.27	0.83	12	0.06	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	1.25	N	002100	500	108 억		150118	N	N	1	N	00	N
22	20230829	120140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10010	50	2	0.50	99582850	9959	35.96	9960	10040	9920	12940	6980	9960	9999.28	0.77	0	149	10200	10080	9950	9830	9700	10015	9765	108	2980	500	6970	10	1	19522575	1954	7.28	0.83	12	0.05	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	1.25	N	002100	500	108 억		150118	N	N	1	N	00	N
23	20230829	110205	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10010	50	2	0.50	77847540	7788	28.12	9960	10040	9920	12940	6980	9960	9995.83	0.77	0	149	10200	10080	9950	9830	9700	10015	9765	108	2980	500	6970	10	1	19522575	1954	7.28	0.83	12	0.04	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	1.25	N	002100	500	108 억		150118	N	N	1	N	00	N
24	20230829	100152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10040	80	2	0.80	48803940	4889	17.65	9960	10040	9920	12940	6980	9960	9982.40	0.77	0	184	10200	10080	9950	9830	9700	10015	9765	108	2980	500	6970	10	1	19522575	1960	7.30	0.84	12	0.03	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	1.25	N	002100	500	108 억		150118	N	N	1	N	00	N
25	20230829	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9960	0	3	0.00	7490740	752	2.72	9960	9970	9960	12940	6980	9960	9961.09	0.77	0	27	10200	10080	9950	9830	9700	10015	9765	108	2980	500	6970	10	1	19522575	1944	7.24	0.83	12	0.00	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	1.25	N	002100	500	108 억		150118	N	N	1	N	00	N
26	20230828	160126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9960	20	2	0.20	273385640	27391	141.50	9980	10070	9820	12920	6960	9940	9980.86	0.75	0	3573	10000	9970	9910	9880	9820	9985	9895	108	2980	500	6950	10	1	19522575	1944	7.24	0.83	12	0.14	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	1.25	N	002100	500	108 억		146546	N	N	1	N	00	N
27	20230828	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9970	30	2	0.30	259919880	26039	134.51	9980	10070	9820	12920	6960	9940	9981.95	0.75	0	3806	10000	9970	9910	9880	9820	9985	9895	108	2980	500	6950	10	1	19522575	1946	7.25	0.83	12	0.13	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	1.25	N	002100	500	108 억		146546	N	N	1	N	00	N
28	20230828	140128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9980	40	2	0.40	225614850	22595	116.72	9980	10070	9820	12920	6960	9940	9985.17	0.75	0	3876	10000	9970	9910	9880	9820	9985	9895	108	2980	500	6950	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	1.25	N	002100	500	108 억		146546	N	N	1	N	00	N
29	20230828	130128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10000	60	2	0.60	206592370	20690	106.88	9980	10070	9820	12920	6960	9940	9985.13	0.75	0	3995	10000	9970	9910	9880	9820	9985	9895	108	2980	500	6950	10	1	19522575	1952	7.27	0.83	12	0.11	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	1.25	N	002100	500	108 억		146546	N	N	1	N	00	N
30	20230828	120128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10030	90	2	0.91	187280380	18759	96.91	9980	10070	9820	12920	6960	9940	9983.49	0.75	0	4079	10000	9970	9910	9880	9820	9985	9895	108	2980	500	6950	10	1	19522575	1958	7.29	0.83	12	0.10	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	1.25	N	002100	500	108 억		146546	N	N	1	N	00	N
31	20230828	110128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10010	70	2	0.70	124238990	12469	64.41	9980	10050	9820	12920	6960	9940	9963.83	0.75	0	586	10000	9970	9910	9880	9820	9985	9895	108	2980	500	6950	10	1	19522575	1954	7.28	0.83	12	0.06	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	1.25	N	002100	500	108 억		146546	N	N	1	N	00	N
32	20230828	100126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9980	40	2	0.40	69106350	6959	35.95	9980	9980	9820	12920	6960	9940	9930.50	0.75	0	-595	10000	9970	9910	9880	9820	9985	9895	108	2980	500	6950	10	1	19522575	1948	7.26	0.83	12	0.04	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	1.25	N	002100	500	108 억		146546	N	N	1	N	00	N
33	20230828	090128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9960	20	2	0.20	638620	64	0.33	9980	9980	9960	12920	6960	9940	9978.44	0.75	0	-11	10000	9970	9910	9880	9820	9985	9895	108	2980	500	6950	10	1	19522575	1944	7.24	0.83	12	0.00	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	1.25	N	002100	500	108 억		146546	N	N	1	N	00	N
34	20230825	160128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9940	0	3	0.00	191149940	19345	57.56	9880	9940	9850	12920	6960	9940	9881.10	0.74	0	2778	10013	9976	9913	9876	9813	9995	9895	108	2980	500	6950	10	1	19522575	1941	7.23	0.83	12	0.10	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	1.27	N	002100	500	108 억		143798	N	N	1	N	00	N
35	20230825	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9880	-60	5	-0.60	170794810	17295	51.46	9880	9910	9850	12920	6960	9940	9875.39	0.74	0	3207	10013	9976	9913	9876	9813	9995	9895	108	2980	500	6950	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		143798	N	N	3	N	00	N
36	20230825	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9880	-60	5	-0.60	154697270	15666	46.62	9880	9910	9850	12920	6960	9940	9874.71	0.74	0	3160	10013	9976	9913	9876	9813	9995	9895	108	2980	500	6950	10	1	19522575	1929	7.19	0.82	12	0.08	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		143798	N	N	3	N	00	N
37	20230825	130127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9890	-50	5	-0.50	115815050	11731	34.91	9880	9910	9850	12920	6960	9940	9872.56	0.74	0	1017	10013	9976	9913	9876	9813	9995	9895	108	2980	500	6950	10	1	19522575	1931	7.19	0.82	12	0.06	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	1.27	N	002100	500	108 억		143798	N	N	3	N	00	N
38	20230825	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9870	-70	5	-0.70	71967250	7289	21.69	9880	9910	9850	12920	6960	9940	9873.41	0.74	0	968	10013	9976	9913	9876	9813	9995	9895	108	2980	500	6950	10	1	19522575	1927	7.18	0.82	12	0.04	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		143798	N	N	3	N	00	N
39	20230825	110127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9890	-50	5	-0.50	50896750	5158	15.35	9880	9910	9850	12920	6960	9940	9867.54	0.74	0	46	10013	9976	9913	9876	9813	9995	9895	108	2980	500	6950	10	1	19522575	1931	7.19	0.82	12	0.03	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	1.27	N	002100	500	108 억		143798	N	N	3	N	00	N
40	20230825	100128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9870	-70	5	-0.70	34205080	3466	10.31	9880	9910	9860	12920	6960	9940	9868.75	0.74	0	167	10013	9976	9913	9876	9813	9995	9895	108	2980	500	6950	10	1	19522575	1927	7.18	0.82	12	0.02	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		143798	N	N	3	N	00	N
41	20230825	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9880	-60	5	-0.60	1511640	153	0.46	9880	9880	9880	12920	6960	9940	9880.00	0.74	0	-60	10013	9976	9913	9876	9813	9995	9895	108	2980	500	6950	10	1	19522575	1929	7.19	0.82	12	0.00	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		143798	N	N	3	N	00	N
42	20230824	160126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9940	0	3	0.00	331624130	33526	92.67	9900	9950	9850	12920	6960	9940	9891.38	0.74	0	-1006	10100	10020	9930	9850	9760	9975	9805	108	2980	500	6950	10	1	19522575	1941	7.23	0.83	12	0.17	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	1.29	N	002100	500	108 억		144811	N	N	3	N	00	N
43	20230824	150126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9870	-70	5	-0.70	298088440	30140	83.31	9900	9950	9850	12920	6960	9940	9890.13	0.74	0	-824	10100	10020	9930	9850	9760	9975	9805	108	2980	500	6950	10	1	19522575	1927	7.18	0.82	12	0.15	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	1.29	N	002100	500	108 억		144811	N	N	4	N	00	N
44	20230824	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9890	-50	5	-0.50	273303270	27630	76.37	9900	9950	9850	12920	6960	9940	9891.54	0.74	0	-341	10100	10020	9930	9850	9760	9975	9805	108	2980	500	6950	10	1	19522575	1931	7.19	0.82	12	0.14	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	1.29	N	002100	500	108 억		144811	N	N	4	N	00	N
45	20230824	130127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9940	0	3	0.00	219777690	22208	61.38	9900	9950	9850	12920	6960	9940	9896.33	0.74	0	-561	10100	10020	9930	9850	9760	9975	9805	108	2980	500	6950	10	1	19522575	1941	7.23	0.83	12	0.11	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	1.29	N	002100	500	108 억		144811	N	N	4	N	00	N
46	20230824	120128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9890	-50	5	-0.50	200986090	20317	56.16	9900	9950	9850	12920	6960	9940	9892.51	0.74	0	-817	10100	10020	9930	9850	9760	9975	9805	108	2980	500	6950	10	1	19522575	1931	7.19	0.82	12	0.10	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	1.29	N	002100	500	108 억		144811	N	N	4	N	00	N
47	20230824	110126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9900	-40	5	-0.40	135137990	13655	37.74	9900	9950	9850	12920	6960	9940	9896.59	0.74	0	-1063	10100	10020	9930	9850	9760	9975	9805	108	2980	500	6950	10	1	19522575	1933	7.20	0.82	12	0.07	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	1.29	N	002100	500	108 억		144811	N	N	4	N	00	N
48	20230824	100126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9920	-20	5	-0.20	49012480	4942	13.66	9900	9950	9890	12920	6960	9940	9917.54	0.74	0	-1381	10100	10020	9930	9850	9760	9975	9805	108	2980	500	6950	10	1	19522575	1937	7.21	0.83	12	0.03	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	1.29	N	002100	500	108 억		144811	N	N	4	N	00	N
49	20230824	090126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9890	-50	5	-0.50	2564020	259	0.72	9900	9900	9890	12920	6960	9940	9899.69	0.74	0	-119	10100	10020	9930	9850	9760	9975	9805	108	2980	500	6950	10	1	19522575	1931	7.19	0.82	12	0.00	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	1.29	N	002100	500	108 억		144811	N	N	4	N	00	N
50	20230823	160126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9940	-70	5	-0.70	356193420	36029	143.02	10010	10010	9840	13010	7010	10010	9886.30	0.77	0	-5870	10150	10080	9980	9910	9810	10115	9945	108	3000	500	7000	10	1	19522575	1941	7.23	0.83	12	0.18	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	1.26	N	002100	500	108 억		150524	N	N	4	N	00	N
51	20230823	150126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9850	-160	5	-1.60	308100420	31165	123.71	10010	10010	9840	13010	7010	10010	9886.10	0.77	0	-4943	10150	10080	9980	9910	9810	10115	9945	108	3000	500	7000	10	1	19522575	1923	7.16	0.82	12	0.16	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		150524	N	N	5	N	00	N
52	20230823	140126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9880	-130	5	-1.30	207635950	20988	83.32	10010	10010	9840	13010	7010	10010	9893.08	0.77	0	-1994	10150	10080	9980	9910	9810	10115	9945	108	3000	500	7000	10	1	19522575	1929	7.19	0.82	12	0.11	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	1.26	N	002100	500	108 억		150524	N	N	5	N	00	N
53	20230823	130127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9930	-80	5	-0.80	192445530	19452	77.22	10010	10010	9840	13010	7010	10010	9893.35	0.77	0	-627	10150	10080	9980	9910	9810	10115	9945	108	3000	500	7000	10	1	19522575	1939	7.22	0.83	12	0.10	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	1.26	N	002100	500	108 억		150524	N	N	5	N	00	N
54	20230823	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9900	-110	5	-1.10	174093140	17594	69.84	10010	10010	9840	13010	7010	10010	9895.03	0.77	0	-729	10150	10080	9980	9910	9810	10115	9945	108	3000	500	7000	10	1	19522575	1933	7.20	0.82	12	0.09	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	1.26	N	002100	500	108 억		150524	N	N	5	N	00	N
55	20230823	110126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9920	-90	5	-0.90	109356170	11041	43.83	10010	10010	9840	13010	7010	10010	9904.55	0.77	0	-376	10150	10080	9980	9910	9810	10115	9945	108	3000	500	7000	10	1	19522575	1937	7.21	0.83	12	0.06	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	1.26	N	002100	500	108 억		150524	N	N	5	N	00	N
56	20230823	100127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9890	-120	5	-1.20	84161510	8498	33.73	10010	10010	9840	13010	7010	10010	9903.68	0.77	0	-292	10150	10080	9980	9910	9810	10115	9945	108	3000	500	7000	10	1	19522575	1931	7.19	0.82	12	0.04	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	1.26	N	002100	500	108 억		150524	N	N	5	N	00	N
57	20230823	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9950	-60	5	-0.60	9722210	973	3.86	10010	10010	9940	13010	7010	10010	9991.99	0.77	0	-358	10150	10080	9980	9910	9810	10115	9945	108	3000	500	7000	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	1.26	N	002100	500	108 억		150524	N	N	5	N	00	N
58	20230822	160126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10010	90	2	0.91	250348730	25089	72.52	9920	10050	9880	12890	6950	9920	9978.30	0.76	0	3794	10073	9996	9923	9846	9773	10035	9885	108	2970	500	6940	10	1	19522575	1954	7.28	0.83	12	0.13	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		147670	N	N	5	N	00	N
59	20230822	150126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9990	70	2	0.71	236021230	23656	68.38	9920	10050	9880	12890	6950	9920	9977.22	0.76	0	3743	10073	9996	9923	9846	9773	10035	9885	108	2970	500	6940	10	1	19522575	1950	7.27	0.83	12	0.12	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	1.28	N	002100	500	108 억		147670	N	N	8	N	00	N
60	20230822	140126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10000	80	2	0.81	209012420	20956	60.57	9920	10050	9880	12890	6950	9920	9973.87	0.76	0	3958	10073	9996	9923	9846	9773	10035	9885	108	2970	500	6940	10	1	19522575	1952	7.27	0.83	12	0.11	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	1.28	N	002100	500	108 억		147670	N	N	8	N	00	N
61	20230822	130125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10030	110	2	1.11	143467600	14383	41.57	9920	10050	9880	12890	6950	9920	9974.80	0.76	0	3999	10073	9996	9923	9846	9773	10035	9885	108	2970	500	6940	10	1	19522575	1958	7.29	0.83	12	0.07	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	1.28	N	002100	500	108 억		147670	N	N	8	N	00	N
62	20230822	120125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10050	130	2	1.31	129305850	12970	37.49	9920	10050	9880	12890	6950	9920	9969.61	0.76	0	4264	10073	9996	9923	9846	9773	10035	9885	108	2970	500	6940	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	1.28	N	002100	500	108 억		147670	N	N	8	N	00	N
63	20230822	110127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9990	70	2	0.71	82109770	8261	23.88	9920	9990	9880	12890	6950	9920	9939.45	0.76	0	1525	10073	9996	9923	9846	9773	10035	9885	108	2970	500	6940	10	1	19522575	1950	7.27	0.83	12	0.04	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	1.28	N	002100	500	108 억		147670	N	N	8	N	00	N
64	20230822	100125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9940	20	2	0.20	31811020	3200	9.25	9920	9990	9880	12890	6950	9920	9940.94	0.76	0	-104	10073	9996	9923	9846	9773	10035	9885	108	2970	500	6940	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	1.28	N	002100	500	108 억		147670	N	N	8	N	00	N
65	20230822	090126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9920	0	3	0.00	1854520	187	0.54	9920	9920	9880	12890	6950	9920	9917.22	0.76	0	-8	10073	9996	9923	9846	9773	10035	9885	108	2970	500	6940	10	1	19522575	1937	7.21	0.83	12	0.00	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		147670	N	N	8	N	00	N
66	20230821	160125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9920	-30	5	-0.30	339913080	34222	101.99	9900	10000	9850	12930	6970	9950	9932.62	0.79	0	-4822	10130	10040	9890	9800	9650	10085	9845	108	2980	500	6960	10	1	19522575	1937	7.21	0.83	12	0.18	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	1.25	N	002100	500	108 억		153839	N	N	8	N	00	N
67	20230821	150126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9860	-90	5	-0.90	305278400	30715	91.54	9900	10000	9850	12930	6970	9950	9939.04	0.79	0	-4939	10130	10040	9890	9800	9650	10085	9845	108	2980	500	6960	10	1	19522575	1925	7.17	0.82	12	0.16	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	1.25	N	002100	500	108 억		153839	N	N	11	N	00	N
68	20230821	140126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9950	0	3	0.00	258620970	26000	77.49	9900	10000	9850	12930	6970	9950	9946.95	0.79	0	-3468	10130	10040	9890	9800	9650	10085	9845	108	2980	500	6960	10	1	19522575	1942	7.24	0.83	12	0.13	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	1.25	N	002100	500	108 억		153839	N	N	11	N	00	N
69	20230821	130127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9960	10	2	0.10	209843450	21086	62.84	9900	10000	9850	12930	6970	9950	9951.80	0.79	0	-3220	10130	10040	9890	9800	9650	10085	9845	108	2980	500	6960	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	1.25	N	002100	500	108 억		153839	N	N	11	N	00	N
70	20230821	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10000	50	2	0.50	176234150	17713	52.79	9900	10000	9850	12930	6970	9950	9949.42	0.79	0	-2705	10130	10040	9890	9800	9650	10085	9845	108	2980	500	6960	10	1	19522575	1952	7.27	0.83	12	0.09	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	1.25	N	002100	500	108 억		153839	N	N	11	N	00	N
71	20230821	110126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9960	10	2	0.10	136789010	13759	41.01	9900	9980	9850	12930	6970	9950	9941.75	0.79	0	-2706	10130	10040	9890	9800	9650	10085	9845	108	2980	500	6960	10	1	19522575	1944	7.24	0.83	12	0.07	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	1.25	N	002100	500	108 억		153839	N	N	11	N	00	N
72	20230821	100126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9920	-30	5	-0.30	47626380	4795	14.29	9900	9980	9850	12930	6970	9950	9932.29	0.79	0	-1206	10130	10040	9890	9800	9650	10085	9845	108	2980	500	6960	10	1	19522575	1937	7.21	0.83	12	0.02	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	1.25	N	002100	500	108 억		153839	N	N	11	N	00	N
73	20230821	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9900	-50	5	-0.50	3738770	377	1.12	9900	9950	9900	12930	6970	9950	9910.95	0.79	0	-95	10130	10040	9890	9800	9650	10085	9845	108	2980	500	6960	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	1.25	N	002100	500	108 억		153839	N	N	11	N	00	N
74	20230818	160126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9950	10	2	0.10	328242680	33434	73.33	9760	9980	9740	12920	6960	9940	9817.13	0.81	0	-3336	10126	10032	9866	9772	9606	10080	9820	108	2980	500	6950	10	1	19522575	1942	7.24	0.83	12	0.17	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	1.31	N	002100	500	108 억		157189	N	N	11	N	00	N
75	20230818	150127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9820	-120	5	-1.21	265669450	27113	59.46	9760	9880	9740	12920	6960	9940	9798.60	0.81	0	-3235	10126	10032	9866	9772	9606	10080	9820	108	2980	500	6950	10	1	19522575	1917	7.14	0.82	12	0.14	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	1.31	N	002100	500	108 억		157189	N	N	34	N	00	N
76	20230818	140126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9790	-150	5	-1.51	239967920	24491	53.71	9760	9880	9740	12920	6960	9940	9798.21	0.81	0	-1782	10126	10032	9866	9772	9606	10080	9820	108	2980	500	6950	10	1	19522575	1911	7.12	0.81	12	0.13	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	1.31	N	002100	500	108 억		157189	N	N	34	N	00	N
77	20230818	130125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9820	-120	5	-1.21	196016070	20007	43.88	9760	9880	9740	12920	6960	9940	9797.37	0.81	0	-1942	10126	10032	9866	9772	9606	10080	9820	108	2980	500	6950	10	1	19522575	1917	7.14	0.82	12	0.10	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	1.31	N	002100	500	108 억		157189	N	N	34	N	00	N
78	20230818	120132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9860	-80	5	-0.80	148371220	15158	33.24	9760	9880	9740	12920	6960	9940	9788.31	0.81	0	-1714	10126	10032	9866	9772	9606	10080	9820	108	2980	500	6950	10	1	19522575	1925	7.17	0.82	12	0.08	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	1.31	N	002100	500	108 억		157189	N	N	34	N	00	N
79	20230818	110124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9820	-120	5	-1.21	136338690	13937	30.57	9760	9850	9740	12920	6960	9940	9782.50	0.81	0	-1697	10126	10032	9866	9772	9606	10080	9820	108	2980	500	6950	10	1	19522575	1917	7.14	0.82	12	0.07	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	1.31	N	002100	500	108 억		157189	N	N	34	N	00	N
80	20230818	100126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9800	-140	5	-1.41	101297110	10361	22.72	9760	9850	9740	12920	6960	9940	9776.77	0.81	0	-802	10126	10032	9866	9772	9606	10080	9820	108	2980	500	6950	10	1	19522575	1913	7.13	0.82	12	0.05	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	1.31	N	002100	500	108 억		157189	N	N	34	N	00	N
81	20230818	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9850	-90	5	-0.91	8926170	914	2.00	9760	9850	9760	12920	6960	9940	9766.05	0.81	0	-22	10126	10032	9866	9772	9606	10080	9820	108	2980	500	6950	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	1.31	N	002100	500	108 억		157189	N	N	34	N	00	N
82	20230817	160126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9940	-20	5	-0.20	444060350	45219	70.55	9850	9960	9700	12940	6980	9960	9820.06	0.86	0	-11444	10286	10122	9966	9802	9646	10045	9725	108	2980	500	6970	10	1	19522575	1941	7.23	0.83	12	0.23	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	1.25	N	002100	500	108 억		168749	N	N	34	N	00	N
83	20230817	150127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9880	-80	5	-0.80	398024610	40563	63.29	9850	9960	9700	12940	6980	9960	9812.50	0.86	0	-10305	10286	10122	9966	9802	9646	10045	9725	108	2980	500	6970	10	1	19522575	1929	7.19	0.82	12	0.21	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	1.25	N	002100	500	108 억		168749	N	N	2	N	00	N
84	20230817	140126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9930	-30	5	-0.30	354910590	36194	56.47	9850	9960	9700	12940	6980	9960	9805.79	0.86	0	-9274	10286	10122	9966	9802	9646	10045	9725	108	2980	500	6970	10	1	19522575	1939	7.22	0.83	12	0.19	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	1.25	N	002100	500	108 억		168749	N	N	2	N	00	N
85	20230817	130125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9900	-60	5	-0.60	327647340	33445	52.18	9850	9960	9700	12940	6980	9960	9796.60	0.86	0	-8345	10286	10122	9966	9802	9646	10045	9725	108	2980	500	6970	10	1	19522575	1933	7.20	0.82	12	0.17	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	1.25	N	002100	500	108 억		168749	N	N	2	N	00	N
86	20230817	120126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9900	-60	5	-0.60	294767820	30118	46.99	9850	9960	9700	12940	6980	9960	9787.10	0.86	0	-8180	10286	10122	9966	9802	9646	10045	9725	108	2980	500	6970	10	1	19522575	1933	7.20	0.82	12	0.15	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	1.25	N	002100	500	108 억		168749	N	N	2	N	00	N
87	20230817	110126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9840	-120	5	-1.20	242304710	24761	38.63	9850	9960	9700	12940	6980	9960	9785.74	0.86	0	-7164	10286	10122	9966	9802	9646	10045	9725	108	2980	500	6970	10	1	19522575	1921	7.16	0.82	12	0.13	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	1.25	N	002100	500	108 억		168749	N	N	2	N	00	N
88	20230817	100126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9750	-210	5	-2.11	205247890	20976	32.73	9850	9960	9700	12940	6980	9960	9784.89	0.86	0	-6082	10286	10122	9966	9802	9646	10045	9725	108	2980	500	6970	10	1	19522575	1903	7.09	0.81	12	0.11	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	1.25	N	002100	500	108 억		168749	N	N	2	N	00	N
89	20230817	090126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9960	0	3	0.00	6609580	671	1.05	9850	9960	9830	12940	6980	9960	9850.34	0.86	0	9	10286	10122	9966	9802	9646	10045	9725	108	2980	500	6970	10	1	19522575	1944	7.24	0.83	12	0.00	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	1.25	N	002100	500	108 억		168749	N	N	2	N	00	N
90	20230816	160126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9960	-110	5	-1.09	623915940	62639	69.90	10010	10130	9810	13090	7050	10070	9960.50	0.87	0	48	10390	10230	10090	9930	9790	10160	9860	108	3020	500	7040	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	1.29	N	002100	500	108 억		169238	N	N	2	N	00	N
91	20230816	150125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10000	-70	5	-0.70	505084370	50683	56.56	10010	10130	9810	13090	7050	10070	9965.56	0.87	0	-3907	10390	10230	10090	9930	9790	10160	9860	108	3020	500	7040	10	1	19522575	1952	7.27	0.83	12	0.26	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	1.29	N	002100	500	108 억		169238	N	N	3	N	00	N
92	20230816	140126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10060	-10	5	-0.10	473169400	47501	53.01	10010	10130	9810	13090	7050	10070	9961.25	0.87	0	-3168	10390	10230	10090	9930	9790	10160	9860	108	3020	500	7040	10	1	19522575	1964	7.32	0.84	12	0.24	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	1.29	N	002100	500	108 억		169238	N	N	3	N	00	N
93	20230816	130127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10100	30	2	0.30	410456290	41279	46.07	10010	10130	9810	13090	7050	10070	9943.46	0.87	0	-3227	10390	10230	10090	9930	9790	10160	9860	108	3020	500	7040	10	1	19522575	1972	7.35	0.84	12	0.21	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	1.29	N	002100	500	108 억		169238	N	N	3	N	00	N
94	20230816	120126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10100	30	2	0.30	372689430	37534	41.89	10010	10130	9810	13090	7050	10070	9929.38	0.87	0	-3172	10390	10230	10090	9930	9790	10160	9860	108	3020	500	7040	10	1	19522575	1972	7.35	0.84	12	0.19	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	1.29	N	002100	500	108 억		169238	N	N	3	N	00	N
95	20230816	110127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10020	-50	5	-0.50	323922820	32697	36.49	10010	10020	9810	13090	7050	10070	9906.81	0.87	0	-2348	10390	10230	10090	9930	9790	10160	9860	108	3020	500	7040	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	1.29	N	002100	500	108 억		169238	N	N	3	N	00	N
96	20230816	100126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9900	-170	5	-1.69	262901350	26565	29.65	10010	10010	9810	13090	7050	10070	9896.53	0.87	0	-3660	10390	10230	10090	9930	9790	10160	9860	108	3020	500	7040	10	1	19522575	1933	7.20	0.82	12	0.14	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	1.29	N	002100	500	108 억		169238	N	N	3	N	00	N
97	20230816	090126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9950	-120	5	-1.19	7307420	732	0.82	10010	10010	9910	13090	7050	10070	9982.81	0.87	0	-169	10390	10230	10090	9930	9790	10160	9860	108	3020	500	7040	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	1.29	N	002100	500	108 억		169238	N	N	3	N	00	N
98	20230814	160125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10070	-140	5	-1.37	879859530	87760	94.41	10250	10250	9950	13270	7150	10210	10025.69	0.88	0	-3073	10543	10376	10233	10066	9923	10305	9995	108	3060	500	7140	10	1	19522575	1966	7.32	0.84	12	0.45	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	1.33	N	002100	500	108 억		172761	N	N	3	N	00	N
99	20230814	150125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10100	-110	5	-1.08	808726580	80692	86.80	10250	10250	9950	13270	7150	10210	10022.33	0.88	0	-4419	10543	10376	10233	10066	9923	10305	9995	108	3060	500	7140	10	1	19522575	1972	7.35	0.84	12	0.41	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	1.33	N	002100	500	108 억		172761	N	N	5	N	00	N
100	20230814	140126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10100	-110	5	-1.08	795560840	79385	85.40	10250	10250	9950	13270	7150	10210	10021.49	0.88	0	-4659	10543	10376	10233	10066	9923	10305	9995	108	3060	500	7140	10	1	19522575	1972	7.35	0.84	12	0.41	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	1.33	N	002100	500	108 억		172761	N	N	5	N	00	N
101	20230814	130125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10070	-140	5	-1.37	711704930	71039	76.42	10250	10250	9950	13270	7150	10210	10018.44	0.88	0	-5955	10543	10376	10233	10066	9923	10305	9995	108	3060	500	7140	10	1	19522575	1966	7.32	0.84	12	0.36	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	1.33	N	002100	500	108 억		172761	N	N	5	N	00	N
102	20230814	120125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10000	-210	5	-2.06	662330850	66115	71.12	10250	10250	9950	13270	7150	10210	10017.78	0.88	0	-7816	10543	10376	10233	10066	9923	10305	9995	108	3060	500	7140	10	1	19522575	1952	7.27	0.83	12	0.34	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	1.33	N	002100	500	108 억		172761	N	N	5	N	00	N
103	20230814	110125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10010	-200	5	-1.96	598466980	59731	64.26	10250	10250	9950	13270	7150	10210	10019.28	0.88	0	-8491	10543	10376	10233	10066	9923	10305	9995	108	3060	500	7140	10	1	19522575	1954	7.28	0.83	12	0.31	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	1.33	N	002100	500	108 억		172761	N	N	5	N	00	N
104	20230814	100125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10040	-170	5	-1.67	394255600	39274	42.25	10250	10250	9980	13270	7150	10210	10038.47	0.88	0	-5807	10543	10376	10233	10066	9923	10305	9995	108	3060	500	7140	10	1	19522575	1960	7.30	0.84	12	0.20	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	1.33	N	002100	500	108 억		172761	N	N	5	N	00	N
105	20230814	090125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10210	0	3	0.00	9079980	889	0.96	10250	10250	10170	13270	7150	10210	10213.82	0.88	0	-605	10543	10376	10233	10066	9923	10305	9995	108	3060	500	7140	10	1	19522575	1993	7.43	0.85	12	0.00	1375.00	12019.00	12530	20230717	-18.52	8540	20221013	19.56	12530	-18.52	20230717	9500	7.47	20230328	12530	-18.52	20230717	8540	19.56	20221013	1.33	N	002100	500	108 억		172761	N	N	5	N	00	N
106	20230811	160123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10210	-140	5	-1.35	941248440	92324	43.25	10400	10400	10090	13450	7250	10350	10194.20	0.84	0	6116	11030	10690	10500	10160	9970	10595	10065	108	3100	500	7240	10	1	19522575	1993	7.43	0.85	12	0.47	1375.00	12019.00	12530	20230717	-18.52	8540	20221013	19.56	12530	-18.52	20230717	9500	7.47	20230328	12530	-18.52	20230717	8540	19.56	20221013	1.28	N	002100	500	108 억		164565	N	N	5	N	00	N
107	20230811	150124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10190	-160	5	-1.55	892793170	87577	41.02	10400	10400	10090	13450	7250	10350	10193.48	0.84	0	5779	11030	10690	10500	10160	9970	10595	10065	108	3100	500	7240	10	1	19522575	1989	7.41	0.85	12	0.45	1375.00	12019.00	12530	20230717	-18.68	8540	20221013	19.32	12530	-18.68	20230717	9500	7.26	20230328	12530	-18.68	20230717	8540	19.32	20221013	1.28	N	002100	500	108 억		164565	N	N	7	N	00	N
108	20230811	140125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10210	-140	5	-1.35	815222830	79971	37.46	10400	10400	10090	13450	7250	10350	10192.99	0.84	0	5813	11030	10690	10500	10160	9970	10595	10065	108	3100	500	7240	10	1	19522575	1993	7.43	0.85	12	0.41	1375.00	12019.00	12530	20230717	-18.52	8540	20221013	19.56	12530	-18.52	20230717	9500	7.47	20230328	12530	-18.52	20230717	8540	19.56	20221013	1.28	N	002100	500	108 억		164565	N	N	7	N	00	N
109	20230811	130124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10250	-100	5	-0.97	776710490	76201	35.69	10400	10400	10090	13450	7250	10350	10191.87	0.84	0	6131	11030	10690	10500	10160	9970	10595	10065	108	3100	500	7240	10	1	19522575	2001	7.45	0.85	12	0.39	1375.00	12019.00	12530	20230717	-18.20	8540	20221013	20.02	12530	-18.20	20230717	9500	7.89	20230328	12530	-18.20	20230717	8540	20.02	20221013	1.28	N	002100	500	108 억		164565	N	N	7	N	00	N
110	20230811	120125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10220	-130	5	-1.26	743290020	72937	34.17	10400	10400	10090	13450	7250	10350	10189.74	0.84	0	6136	11030	10690	10500	10160	9970	10595	10065	108	3100	500	7240	10	1	19522575	1995	7.43	0.85	12	0.37	1375.00	12019.00	12530	20230717	-18.44	8540	20221013	19.67	12530	-18.44	20230717	9500	7.58	20230328	12530	-18.44	20230717	8540	19.67	20221013	1.28	N	002100	500	108 억		164565	N	N	7	N	00	N
111	20230811	110124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10190	-160	5	-1.55	708664150	69541	32.57	10400	10400	10090	13450	7250	10350	10189.43	0.84	0	6419	11030	10690	10500	10160	9970	10595	10065	108	3100	500	7240	10	1	19522575	1989	7.41	0.85	12	0.36	1375.00	12019.00	12530	20230717	-18.68	8540	20221013	19.32	12530	-18.68	20230717	9500	7.26	20230328	12530	-18.68	20230717	8540	19.32	20221013	1.28	N	002100	500	108 억		164565	N	N	7	N	00	N
112	20230811	100124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10180	-170	5	-1.64	479357660	47022	22.03	10400	10400	10090	13450	7250	10350	10192.64	0.84	0	4454	11030	10690	10500	10160	9970	10595	10065	108	3100	500	7240	10	1	19522575	1987	7.40	0.85	12	0.24	1375.00	12019.00	12530	20230717	-18.75	8540	20221013	19.20	12530	-18.75	20230717	9500	7.16	20230328	12530	-18.75	20230717	8540	19.20	20221013	1.28	N	002100	500	108 억		164565	N	N	7	N	00	N
113	20230811	090125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10320	-30	5	-0.29	51387520	4960	2.32	10400	10400	10310	13450	7250	10350	10361.56	0.84	0	-2871	11030	10690	10500	10160	9970	10595	10065	108	3100	500	7240	10	1	19522575	2015	7.51	0.86	12	0.03	1375.00	12019.00	12530	20230717	-17.64	8540	20221013	20.84	12530	-17.64	20230717	9500	8.63	20230328	12530	-17.64	20230717	8540	20.84	20221013	1.28	N	002100	500	108 억		164565	N	N	7	N	00	N
114	20230810	160124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10350	-700	5	-6.33	2222333700	211769	100.79	10840	10840	10310	14360	7740	11050	10494.55	1.06	0	-38732	11416	11232	10876	10692	10336	11325	10785	108	3310	500	7730	10	1	19522575	2021	7.53	0.86	12	1.08	1375.00	12019.00	12530	20230717	-17.40	8540	20221013	21.19	12530	-17.40	20230717	9500	8.95	20230328	12530	-17.40	20230717	8540	21.19	20221013	1.30	N	002100	500	108 억		206674	N	N	7	N	00	N
115	20230810	150124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10400	-650	5	-5.88	2013039330	191534	91.16	10840	10840	10310	14360	7740	11050	10510.09	1.06	0	-38093	11416	11232	10876	10692	10336	11325	10785	108	3310	500	7730	10	1	19522575	2030	7.56	0.87	12	0.98	1375.00	12019.00	12530	20230717	-17.00	8540	20221013	21.78	12530	-17.00	20230717	9500	9.47	20230328	12530	-17.00	20230717	8540	21.78	20221013	1.30	N	002100	500	108 억		206674	N	N	2	N	00	N
116	20230810	140124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10430	-620	5	-5.61	1719708120	163290	77.72	10840	10840	10310	14360	7740	11050	10531.62	1.06	0	-34401	11416	11232	10876	10692	10336	11325	10785	108	3310	500	7730	10	1	19522575	2036	7.59	0.87	12	0.84	1375.00	12019.00	12530	20230717	-16.76	8540	20221013	22.13	12530	-16.76	20230717	9500	9.79	20230328	12530	-16.76	20230717	8540	22.13	20221013	1.30	N	002100	500	108 억		206674	N	N	2	N	00	N
117	20230810	130123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10430	-620	5	-5.61	1670776480	158605	75.49	10840	10840	10310	14360	7740	11050	10534.20	1.06	0	-31670	11416	11232	10876	10692	10336	11325	10785	108	3310	500	7730	10	1	19522575	2036	7.59	0.87	12	0.81	1375.00	12019.00	12530	20230717	-16.76	8540	20221013	22.13	12530	-16.76	20230717	9500	9.79	20230328	12530	-16.76	20230717	8540	22.13	20221013	1.30	N	002100	500	108 억		206674	N	N	2	N	00	N
118	20230810	120123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10430	-620	5	-5.61	1575913350	149514	71.16	10840	10840	10310	14360	7740	11050	10540.24	1.06	0	-29552	11416	11232	10876	10692	10336	11325	10785	108	3310	500	7730	10	1	19522575	2036	7.59	0.87	12	0.77	1375.00	12019.00	12530	20230717	-16.76	8540	20221013	22.13	12530	-16.76	20230717	9500	9.79	20230328	12530	-16.76	20230717	8540	22.13	20221013	1.30	N	002100	500	108 억		206674	N	N	2	N	00	N
119	20230810	110124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10440	-610	5	-5.52	1455998960	138030	65.69	10840	10840	10310	14360	7740	11050	10548.42	1.06	0	-24638	11416	11232	10876	10692	10336	11325	10785	108	3310	500	7730	10	1	19522575	2038	7.59	0.87	12	0.71	1375.00	12019.00	12530	20230717	-16.68	8540	20221013	22.25	12530	-16.68	20230717	9500	9.89	20230328	12530	-16.68	20230717	8540	22.25	20221013	1.30	N	002100	500	108 억		206674	N	N	2	N	00	N
120	20230810	100125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10390	-660	5	-5.97	1282200820	121319	57.74	10840	10840	10310	14360	7740	11050	10568.84	1.06	0	-24295	11416	11232	10876	10692	10336	11325	10785	108	3310	500	7730	10	1	19522575	2028	7.56	0.86	12	0.62	1375.00	12019.00	12530	20230717	-17.08	8540	20221013	21.66	12530	-17.08	20230717	9500	9.37	20230328	12530	-17.08	20230717	8540	21.66	20221013	1.30	N	002100	500	108 억		206674	N	N	2	N	00	N
121	20230810	090124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10710	-340	5	-3.08	169965580	15755	7.50	10840	10840	10630	14360	7740	11050	10788.04	1.06	0	1680	11416	11232	10876	10692	10336	11325	10785	108	3310	500	7730	10	1	19522575	2091	7.79	0.89	12	0.08	1375.00	12019.00	12530	20230717	-14.53	8540	20221013	25.41	12530	-14.53	20230717	9500	12.74	20230328	12530	-14.53	20230717	8540	25.41	20221013	1.30	N	002100	500	108 억		206674	N	N	2	N	00	N
122	20230809	160124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11050	420	2	3.95	2196079360	202463	196.71	10850	11060	10520	13810	7450	10630	10845.27	1.04	0	-3708	11043	10836	10663	10456	10283	10750	10370	108	3180	500	7440	10	1	19522575	2157	8.04	0.92	12	1.04	1375.00	12019.00	12530	20230717	-11.81	8540	20221013	29.39	12530	-11.81	20230717	9500	16.32	20230328	12530	-11.81	20230717	8540	29.39	20221013	1.25	N	002100	500	108 억		203283	N	N	2	N	00	N
123	20230809	150124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10930	300	2	2.82	1787773370	165363	160.66	10850	11000	10520	13810	7450	10630	10811.21	1.04	0	-3401	11043	10836	10663	10456	10283	10750	10370	108	3180	500	7440	10	1	19522575	2134	7.95	0.91	12	0.85	1375.00	12019.00	12530	20230717	-12.77	8540	20221013	27.99	12530	-12.77	20230717	9500	15.05	20230328	12530	-12.77	20230717	8540	27.99	20221013	1.25	N	002100	500	108 억		203283	N	N	6	N	00	N
124	20230809	140124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10870	240	2	2.26	1304503810	121164	117.72	10850	10930	10520	13810	7450	10630	10766.43	1.04	0	-3146	11043	10836	10663	10456	10283	10750	10370	108	3180	500	7440	10	1	19522575	2122	7.91	0.90	12	0.62	1375.00	12019.00	12530	20230717	-13.25	8540	20221013	27.28	12530	-13.25	20230717	9500	14.42	20230328	12530	-13.25	20230717	8540	27.28	20221013	1.25	N	002100	500	108 억		203283	N	N	6	N	00	N
125	20230809	130124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10840	210	2	1.98	1057521290	98426	95.63	10850	10880	10520	13810	7450	10630	10744.33	1.04	0	-11399	11043	10836	10663	10456	10283	10750	10370	108	3180	500	7440	10	1	19522575	2116	7.88	0.90	12	0.50	1375.00	12019.00	12530	20230717	-13.49	8540	20221013	26.93	12530	-13.49	20230717	9500	14.11	20230328	12530	-13.49	20230717	8540	26.93	20221013	1.25	N	002100	500	108 억		203283	N	N	6	N	00	N
126	20230809	120124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10790	160	2	1.51	814226910	75953	73.79	10850	10860	10520	13810	7450	10630	10720.14	1.04	0	-16500	11043	10836	10663	10456	10283	10750	10370	108	3180	500	7440	10	1	19522575	2106	7.85	0.90	12	0.39	1375.00	12019.00	12530	20230717	-13.89	8540	20221013	26.35	12530	-13.89	20230717	9500	13.58	20230328	12530	-13.89	20230717	8540	26.35	20221013	1.25	N	002100	500	108 억		203283	N	N	6	N	00	N
127	20230809	110125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10650	20	2	0.19	653333840	60938	59.21	10850	10860	10520	13810	7450	10630	10721.29	1.04	0	-16590	11043	10836	10663	10456	10283	10750	10370	108	3180	500	7440	10	1	19522575	2079	7.75	0.89	12	0.31	1375.00	12019.00	12530	20230717	-15.00	8540	20221013	24.71	12530	-15.00	20230717	9500	12.11	20230328	12530	-15.00	20230717	8540	24.71	20221013	1.25	N	002100	500	108 억		203283	N	N	6	N	00	N
128	20230809	100123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10650	20	2	0.19	541831960	50488	49.05	10850	10860	10520	13810	7450	10630	10731.90	1.04	0	-15970	11043	10836	10663	10456	10283	10750	10370	108	3180	500	7440	10	1	19522575	2079	7.75	0.89	12	0.26	1375.00	12019.00	12530	20230717	-15.00	8540	20221013	24.71	12530	-15.00	20230717	9500	12.11	20230328	12530	-15.00	20230717	8540	24.71	20221013	1.25	N	002100	500	108 억		203283	N	N	6	N	00	N
129	20230809	090123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10820	190	2	1.79	66780780	6165	5.99	10850	10860	10770	13810	7450	10630	10832.24	1.04	0	-2509	11043	10836	10663	10456	10283	10750	10370	108	3180	500	7440	10	1	19522575	2112	7.87	0.90	12	0.03	1375.00	12019.00	12530	20230717	-13.65	8540	20221013	26.70	12530	-13.65	20230717	9500	13.89	20230328	12530	-13.65	20230717	8540	26.70	20221013	1.25	N	002100	500	108 억		203283	N	N	6	N	00	N
130	20230808	160124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10630	-130	5	-1.21	1080680040	101705	62.95	10770	10870	10490	13980	7540	10760	10625.61	1.10	0	-9095	10980	10870	10650	10540	10320	10925	10595	108	3220	500	7530	10	1	19522575	2075	7.73	0.88	12	0.52	1375.00	12019.00	12530	20230717	-15.16	8540	20221013	24.47	12530	-15.16	20230717	9500	11.89	20230328	12530	-15.16	20230717	8540	24.47	20221013	1.20	N	002100	500	108 억		214642	N	N	6	N	00	N
131	20230808	150124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10580	-180	5	-1.67	1000327960	94131	58.26	10770	10870	10490	13980	7540	10760	10626.98	1.10	0	-8511	10980	10870	10650	10540	10320	10925	10595	108	3220	500	7530	10	1	19522575	2065	7.69	0.88	12	0.48	1375.00	12019.00	12530	20230717	-15.56	8540	20221013	23.89	12530	-15.56	20230717	9500	11.37	20230328	12530	-15.56	20230717	8540	23.89	20221013	1.20	N	002100	500	108 억		214642	N	N	2	N	00	N
132	20230808	140123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10620	-140	5	-1.30	926046730	87119	53.92	10770	10870	10490	13980	7540	10760	10629.68	1.10	0	-7356	10980	10870	10650	10540	10320	10925	10595	108	3220	500	7530	10	1	19522575	2073	7.72	0.88	12	0.45	1375.00	12019.00	12530	20230717	-15.24	8540	20221013	24.36	12530	-15.24	20230717	9500	11.79	20230328	12530	-15.24	20230717	8540	24.36	20221013	1.20	N	002100	500	108 억		214642	N	N	2	N	00	N
133	20230808	130123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10520	-240	5	-2.23	846659650	79630	49.29	10770	10870	10490	13980	7540	10760	10632.42	1.10	0	-5531	10980	10870	10650	10540	10320	10925	10595	108	3220	500	7530	10	1	19522575	2054	7.65	0.88	12	0.41	1375.00	12019.00	12530	20230717	-16.04	8540	20221013	23.19	12530	-16.04	20230717	9500	10.74	20230328	12530	-16.04	20230717	8540	23.19	20221013	1.20	N	002100	500	108 억		214642	N	N	2	N	00	N
134	20230808	120123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10550	-210	5	-1.95	790304540	74282	45.98	10770	10870	10490	13980	7540	10760	10639.25	1.10	0	-5621	10980	10870	10650	10540	10320	10925	10595	108	3220	500	7530	10	1	19522575	2060	7.67	0.88	12	0.38	1375.00	12019.00	12530	20230717	-15.80	8540	20221013	23.54	12530	-15.80	20230717	9500	11.05	20230328	12530	-15.80	20230717	8540	23.54	20221013	1.20	N	002100	500	108 억		214642	N	N	2	N	00	N
135	20230808	110123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10540	-220	5	-2.04	736423750	69163	42.81	10770	10870	10490	13980	7540	10760	10647.65	1.10	0	-5568	10980	10870	10650	10540	10320	10925	10595	108	3220	500	7530	10	1	19522575	2058	7.67	0.88	12	0.35	1375.00	12019.00	12530	20230717	-15.88	8540	20221013	23.42	12530	-15.88	20230717	9500	10.95	20230328	12530	-15.88	20230717	8540	23.42	20221013	1.20	N	002100	500	108 억		214642	N	N	2	N	00	N
136	20230808	100124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10670	-90	5	-0.84	545496520	51058	31.60	10770	10870	10550	13980	7540	10760	10683.86	1.10	0	-5653	10980	10870	10650	10540	10320	10925	10595	108	3220	500	7530	10	1	19522575	2083	7.76	0.89	12	0.26	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	1.20	N	002100	500	108 억		214642	N	N	2	N	00	N
137	20230808	090125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10820	60	2	0.56	39374880	3652	2.26	10770	10830	10770	13980	7540	10760	10781.73	1.10	0	-266	10980	10870	10650	10540	10320	10925	10595	108	3220	500	7530	10	1	19522575	2112	7.87	0.90	12	0.02	1375.00	12019.00	12530	20230717	-13.65	8540	20221013	26.70	12530	-13.65	20230717	9500	13.89	20230328	12530	-13.65	20230717	8540	26.70	20221013	1.20	N	002100	500	108 억		214642	N	N	2	N	00	N
138	20230807	160123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10760	350	2	3.36	1688897220	159091	277.84	10550	10760	10430	13530	7290	10410	10615.76	1.04	0	11200	10650	10530	10290	10170	9930	10590	10230	108	3120	500	7280	10	1	19522575	2101	7.83	0.90	12	0.81	1375.00	12019.00	12530	20230717	-14.13	8540	20221013	26.00	12530	-14.13	20230717	9500	13.26	20230328	12530	-14.13	20230717	8540	26.00	20221013	1.29	N	002100	500	108 억		202829	N	N	2	N	00	N
139	20230807	150122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10670	260	2	2.50	1536001610	144824	252.93	10550	10720	10430	13530	7290	10410	10605.99	1.04	0	11006	10650	10530	10290	10170	9930	10590	10230	108	3120	500	7280	10	1	19522575	2083	7.76	0.89	12	0.74	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	1.29	N	002100	500	108 억		202829	N	N	2	N	00	N
140	20230807	140124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10720	310	2	2.98	1425306370	134465	234.84	10550	10720	10430	13530	7290	10410	10599.83	1.04	0	10403	10650	10530	10290	10170	9930	10590	10230	108	3120	500	7280	10	1	19522575	2093	7.80	0.89	12	0.69	1375.00	12019.00	12530	20230717	-14.45	8540	20221013	25.53	12530	-14.45	20230717	9500	12.84	20230328	12530	-14.45	20230717	8540	25.53	20221013	1.29	N	002100	500	108 억		202829	N	N	2	N	00	N
141	20230807	130123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10620	210	2	2.02	1163762120	109899	191.93	10550	10710	10430	13530	7290	10410	10589.38	1.04	0	5961	10650	10530	10290	10170	9930	10590	10230	108	3120	500	7280	10	1	19522575	2073	7.72	0.88	12	0.56	1375.00	12019.00	12530	20230717	-15.24	8540	20221013	24.36	12530	-15.24	20230717	9500	11.79	20230328	12530	-15.24	20230717	8540	24.36	20221013	1.29	N	002100	500	108 억		202829	N	N	2	N	00	N
142	20230807	120123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10660	250	2	2.40	891547860	84390	147.38	10550	10700	10430	13530	7290	10410	10564.62	1.04	0	505	10650	10530	10290	10170	9930	10590	10230	108	3120	500	7280	10	1	19522575	2081	7.75	0.89	12	0.43	1375.00	12019.00	12530	20230717	-14.92	8540	20221013	24.82	12530	-14.92	20230717	9500	12.21	20230328	12530	-14.92	20230717	8540	24.82	20221013	1.29	N	002100	500	108 억		202829	N	N	2	N	00	N
143	20230807	110123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10600	190	2	1.83	720120730	68251	119.20	10550	10700	10430	13530	7290	10410	10551.06	1.04	0	-3727	10650	10530	10290	10170	9930	10590	10230	108	3120	500	7280	10	1	19522575	2069	7.71	0.88	12	0.35	1375.00	12019.00	12530	20230717	-15.40	8540	20221013	24.12	12530	-15.40	20230717	9500	11.58	20230328	12530	-15.40	20230717	8540	24.12	20221013	1.29	N	002100	500	108 억		202829	N	N	2	N	00	N
144	20230807	100123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10490	80	2	0.77	456796810	43369	75.74	10550	10660	10430	13530	7290	10410	10532.80	1.04	0	-7574	10650	10530	10290	10170	9930	10590	10230	108	3120	500	7280	10	1	19522575	2048	7.63	0.87	12	0.22	1375.00	12019.00	12530	20230717	-16.28	8540	20221013	22.83	12530	-16.28	20230717	9500	10.42	20230328	12530	-16.28	20230717	8540	22.83	20221013	1.29	N	002100	500	108 억		202829	N	N	2	N	00	N
145	20230807	090122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10470	60	2	0.58	106302060	10089	17.62	10550	10650	10430	13530	7290	10410	10536.43	1.04	0	-2569	10650	10530	10290	10170	9930	10590	10230	108	3120	500	7280	10	1	19522575	2044	7.61	0.87	12	0.05	1375.00	12019.00	12530	20230717	-16.44	8540	20221013	22.60	12530	-16.44	20230717	9500	10.21	20230328	12530	-16.44	20230717	8540	22.60	20221013	1.29	N	002100	500	108 억		202829	N	N	2	N	00	N
146	20230804	160123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10410	300	2	2.97	581637430	56837	96.22	10110	10410	10050	13140	7080	10110	10232.62	0.96	0	14719	10330	10220	10050	9940	9770	10275	9995	108	3030	500	7070	10	1	19522575	2032	7.57	0.87	12	0.29	1375.00	12019.00	12530	20230717	-16.92	8540	20221013	21.90	12530	-16.92	20230717	9500	9.58	20230328	12530	-16.92	20230717	8540	21.90	20221013	1.28	N	002100	500	108 억		186910	N	N	2	N	00	N
147	20230804	150123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10350	240	2	2.37	487030260	47715	80.78	10110	10380	10050	13140	7080	10110	10207.22	0.96	0	13878	10330	10220	10050	9940	9770	10275	9995	108	3030	500	7070	10	1	19522575	2021	7.53	0.86	12	0.24	1375.00	12019.00	12530	20230717	-17.40	8540	20221013	21.19	12530	-17.40	20230717	9500	8.95	20230328	12530	-17.40	20230717	8540	21.19	20221013	1.28	N	002100	500	108 억		186910	N	N	3	N	00	N
148	20230804	140123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10210	100	2	0.99	308483050	30398	51.46	10110	10240	10050	13140	7080	10110	10148.23	0.96	0	8554	10330	10220	10050	9940	9770	10275	9995	108	3030	500	7070	10	1	19522575	1993	7.43	0.85	12	0.16	1375.00	12019.00	12530	20230717	-18.52	8540	20221013	19.56	12530	-18.52	20230717	9500	7.47	20230328	12530	-18.52	20230717	8540	19.56	20221013	1.28	N	002100	500	108 억		186910	N	N	3	N	00	N
149	20230804	130123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10190	80	2	0.79	276677850	27280	46.18	10110	10210	10050	13140	7080	10110	10142.24	0.96	0	7098	10330	10220	10050	9940	9770	10275	9995	108	3030	500	7070	10	1	19522575	1989	7.41	0.85	12	0.14	1375.00	12019.00	12530	20230717	-18.68	8540	20221013	19.32	12530	-18.68	20230717	9500	7.26	20230328	12530	-18.68	20230717	8540	19.32	20221013	1.28	N	002100	500	108 억		186910	N	N	3	N	00	N
150	20230804	120123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10130	20	2	0.20	176393980	17418	29.49	10110	10200	10050	13140	7080	10110	10127.18	0.96	0	3324	10330	10220	10050	9940	9770	10275	9995	108	3030	500	7070	10	1	19522575	1978	7.37	0.84	12	0.09	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	1.28	N	002100	500	108 억		186910	N	N	3	N	00	N
151	20230804	110122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10130	20	2	0.20	138266690	13658	23.12	10110	10200	10050	13140	7080	10110	10123.57	0.96	0	3597	10330	10220	10050	9940	9770	10275	9995	108	3030	500	7070	10	1	19522575	1978	7.37	0.84	12	0.07	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	1.28	N	002100	500	108 억		186910	N	N	3	N	00	N
152	20230804	100122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10090	-20	5	-0.20	74462910	7373	12.48	10110	10160	10050	13140	7080	10110	10099.30	0.96	0	476	10330	10220	10050	9940	9770	10275	9995	108	3030	500	7070	10	1	19522575	1970	7.34	0.84	12	0.04	1375.00	12019.00	12530	20230717	-19.47	8540	20221013	18.15	12530	-19.47	20230717	9500	6.21	20230328	12530	-19.47	20230717	8540	18.15	20221013	1.28	N	002100	500	108 억		186910	N	N	3	N	00	N
153	20230804	090123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10050	-60	5	-0.59	2971080	294	0.50	10110	10110	10050	13140	7080	10110	10104.30	0.96	0	-17	10330	10220	10050	9940	9770	10275	9995	108	3030	500	7070	10	1	19522575	1962	7.31	0.84	12	0.00	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	1.28	N	002100	500	108 억		186910	N	N	3	N	00	N
154	20230803	160123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10110	120	2	1.20	590309160	59032	79.51	9930	10160	9880	12980	7000	9990	9999.70	0.90	0	10618	10323	10156	10053	9886	9783	10105	9835	108	2990	500	6990	10	1	19522575	1974	7.35	0.84	12	0.30	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	1.27	N	002100	500	108 억		176426	N	N	3	N	00	N
155	20230803	150123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10120	130	2	1.30	551469420	55194	74.34	9930	10160	9880	12980	7000	9990	9991.48	0.90	0	9926	10323	10156	10053	9886	9783	10105	9835	108	2990	500	6990	10	1	19522575	1976	7.36	0.84	12	0.28	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	1.27	N	002100	500	108 억		176426	N	N	4	N	00	N
156	20230803	140121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10100	110	2	1.10	486569510	48776	65.69	9930	10160	9880	12980	7000	9990	9975.57	0.90	0	9639	10323	10156	10053	9886	9783	10105	9835	108	2990	500	6990	10	1	19522575	1972	7.35	0.84	12	0.25	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	1.27	N	002100	500	108 억		176426	N	N	4	N	00	N
157	20230803	130123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10080	90	2	0.90	410193650	41197	55.49	9930	10100	9880	12980	7000	9990	9956.81	0.90	0	9889	10323	10156	10053	9886	9783	10105	9835	108	2990	500	6990	10	1	19522575	1968	7.33	0.84	12	0.21	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	1.27	N	002100	500	108 억		176426	N	N	4	N	00	N
158	20230803	120123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9950	-40	5	-0.40	364080590	36585	49.27	9930	10050	9880	12980	7000	9990	9951.54	0.90	0	6933	10323	10156	10053	9886	9783	10105	9835	108	2990	500	6990	10	1	19522575	1942	7.24	0.83	12	0.19	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	1.27	N	002100	500	108 억		176426	N	N	4	N	00	N
159	20230803	110122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9970	-20	5	-0.20	327378450	32905	44.32	9930	10050	9880	12980	7000	9990	9949.09	0.90	0	7698	10323	10156	10053	9886	9783	10105	9835	108	2990	500	6990	10	1	19522575	1946	7.25	0.83	12	0.17	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	1.27	N	002100	500	108 억		176426	N	N	4	N	00	N
160	20230803	100122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9970	-20	5	-0.20	234300930	23545	31.71	9930	10050	9880	12980	7000	9990	9951.05	0.90	0	8734	10323	10156	10053	9886	9783	10105	9835	108	2990	500	6990	10	1	19522575	1946	7.25	0.83	12	0.12	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	1.27	N	002100	500	108 억		176426	N	N	4	N	00	N
161	20230803	090122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9920	-70	5	-0.70	27918590	2814	3.79	9930	9930	9890	12980	7000	9990	9919.10	0.90	0	-153	10323	10156	10053	9886	9783	10105	9835	108	2990	500	6990	10	1	19522575	1937	7.21	0.83	12	0.01	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		176426	N	N	4	N	00	N
162	20230802	160122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9990	-270	5	-2.63	730804490	72709	149.76	10210	10220	9950	13330	7190	10260	10051.15	0.87	0	5704	10453	10356	10173	10076	9893	10405	10125	108	3070	500	7180	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	1.28	N	002100	500	108 억		170802	N	N	4	N	00	N
163	20230802	150122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10000	-260	5	-2.53	687151390	68336	140.75	10210	10220	9950	13330	7190	10260	10055.48	0.87	0	5681	10453	10356	10173	10076	9893	10405	10125	108	3070	500	7180	10	1	19522575	1952	7.27	0.83	12	0.35	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	1.28	N	002100	500	108 억		170802	N	N	3	N	00	N
164	20230802	140123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10010	-250	5	-2.44	622517670	61869	127.43	10210	10220	9950	13330	7190	10260	10061.87	0.87	0	5613	10453	10356	10173	10076	9893	10405	10125	108	3070	500	7180	10	1	19522575	1954	7.28	0.83	12	0.32	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		170802	N	N	3	N	00	N
165	20230802	130122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10050	-210	5	-2.05	450635160	44683	92.03	10210	10220	10000	13330	7190	10260	10085.16	0.87	0	7931	10453	10356	10173	10076	9893	10405	10125	108	3070	500	7180	10	1	19522575	1962	7.31	0.84	12	0.23	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	1.28	N	002100	500	108 억		170802	N	N	3	N	00	N
166	20230802	120122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10050	-210	5	-2.05	413539980	40990	84.43	10210	10220	10000	13330	7190	10260	10088.80	0.87	0	8858	10453	10356	10173	10076	9893	10405	10125	108	3070	500	7180	10	1	19522575	1962	7.31	0.84	12	0.21	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	1.28	N	002100	500	108 억		170802	N	N	3	N	00	N
167	20230802	110122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10060	-200	5	-1.95	282842610	27968	57.61	10210	10220	10030	13330	7190	10260	10113.08	0.87	0	6036	10453	10356	10173	10076	9893	10405	10125	108	3070	500	7180	10	1	19522575	1964	7.32	0.84	12	0.14	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	1.28	N	002100	500	108 억		170802	N	N	3	N	00	N
168	20230802	100122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10110	-150	5	-1.46	175087270	17288	35.61	10210	10220	10030	13330	7190	10260	10127.68	0.87	0	1050	10453	10356	10173	10076	9893	10405	10125	108	3070	500	7180	10	1	19522575	1974	7.35	0.84	12	0.09	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	1.28	N	002100	500	108 억		170802	N	N	3	N	00	N
169	20230802	090123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10190	-70	5	-0.68	14904160	1460	3.01	10210	10220	10190	13330	7190	10260	10208.33	0.87	0	-630	10453	10356	10173	10076	9893	10405	10125	108	3070	500	7180	10	1	19522575	1989	7.41	0.85	12	0.01	1375.00	12019.00	12530	20230717	-18.68	8540	20221013	19.32	12530	-18.68	20230717	9500	7.26	20230328	12530	-18.68	20230717	8540	19.32	20221013	1.28	N	002100	500	108 억		170802	N	N	3	N	00	N
170	20230801	160123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10260	230	2	2.29	492239120	48422	93.88	10080	10270	9990	13030	7030	10030	10165.22	0.82	0	9454	10183	10106	10043	9966	9903	10075	9935	108	3000	500	7020	10	1	19522575	2003	7.46	0.85	12	0.25	1375.00	12019.00	12530	20230717	-18.12	8540	20221013	20.14	12530	-18.12	20230717	9500	8.00	20230328	12530	-18.12	20230717	8540	20.14	20221013	1.29	N	002100	500	108 억		161059	N	N	3	N	00	N
171	20230801	150121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10240	210	2	2.09	460609800	45338	87.90	10080	10250	9990	13030	7030	10030	10159.46	0.82	0	7892	10183	10106	10043	9966	9903	10075	9935	108	3000	500	7020	10	1	19522575	1999	7.45	0.85	12	0.23	1375.00	12019.00	12530	20230717	-18.28	8540	20221013	19.91	12530	-18.28	20230717	9500	7.79	20230328	12530	-18.28	20230717	8540	19.91	20221013	1.29	N	002100	500	108 억		161059	N	N	0	N	00	N
172	20230801	140123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10200	170	2	1.69	396478140	39063	75.74	10080	10250	9990	13030	7030	10030	10149.71	0.82	0	3983	10183	10106	10043	9966	9903	10075	9935	108	3000	500	7020	10	1	19522575	1991	7.42	0.85	12	0.20	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	1.29	N	002100	500	108 억		161059	N	N	0	N	00	N
173	20230801	130123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10200	170	2	1.69	337687910	33296	64.55	10080	10250	9990	13030	7030	10030	10142.00	0.82	0	4540	10183	10106	10043	9966	9903	10075	9935	108	3000	500	7020	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	1.29	N	002100	500	108 억		161059	N	N	0	N	00	N
174	20230801	120122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10150	120	2	1.20	304753210	30059	58.28	10080	10250	9990	13030	7030	10030	10138.50	0.82	0	3163	10183	10106	10043	9966	9903	10075	9935	108	3000	500	7020	10	1	19522575	1982	7.38	0.84	12	0.15	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	1.29	N	002100	500	108 억		161059	N	N	0	N	00	N
175	20230801	110122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10200	170	2	1.69	261583800	25813	50.05	10080	10250	9990	13030	7030	10030	10133.80	0.82	0	3004	10183	10106	10043	9966	9903	10075	9935	108	3000	500	7020	10	1	19522575	1991	7.42	0.85	12	0.13	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	1.29	N	002100	500	108 억		161059	N	N	0	N	00	N
176	20230801	100122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10210	180	2	1.79	218313040	21576	41.83	10080	10230	9990	13030	7030	10030	10118.33	0.82	0	2814	10183	10106	10043	9966	9903	10075	9935	108	3000	500	7020	10	1	19522575	1993	7.43	0.85	12	0.11	1375.00	12019.00	12530	20230717	-18.52	8540	20221013	19.56	12530	-18.52	20230717	9500	7.47	20230328	12530	-18.52	20230717	8540	19.56	20221013	1.29	N	002100	500	108 억		161059	N	N	0	N	00	N
177	20230801	090121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10000	-30	5	-0.30	19474920	1940	3.76	10080	10080	9990	13030	7030	10030	10038.62	0.82	0	-1252	10183	10106	10043	9966	9903	10075	9935	108	3000	500	7020	10	1	19522575	1952	7.27	0.83	12	0.01	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	1.29	N	002100	500	108 억		161059	N	N	0	N	00	N