KissMeData/002840/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	160136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161300	-200	5	-0.12	229800700	1426	60.86	161400	163200	160500	209500	113100	161500	161150.46	2.72	0	642	164966	163232	161666	159932	158366	164100	160800	67	48000	500	119510	100	1	4850000	7823	11.09	2.27	12	0.03	14546.00	70917.00	185000	20230227	-12.81	155400	20230814	3.80	185000	-12.81	20230227	155400	3.80	20230814	185000	-12.81	20230227	155400	3.80	20230814	0.03	N	002840	500	66 억		131833	N	N	1	N	00	N
3	20230927	150138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161100	-400	5	-0.25	221097000	1372	58.56	161400	163200	160500	209500	113100	161500	161149.42	2.72	0	632	164966	163232	161666	159932	158366	164100	160800	67	48000	500	119510	100	1	4850000	7813	11.08	2.27	12	0.03	14546.00	70917.00	185000	20230227	-12.92	155400	20230814	3.67	185000	-12.92	20230227	155400	3.67	20230814	185000	-12.92	20230227	155400	3.67	20230814	0.03	N	002840	500	66 억		131833	N	N	1	N	00	N
4	20230927	140138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161300	-200	5	-0.12	194350100	1206	51.47	161400	163200	160500	209500	113100	161500	161152.65	2.72	0	592	164966	163232	161666	159932	158366	164100	160800	67	48000	500	119510	100	1	4850000	7823	11.09	2.27	12	0.02	14546.00	70917.00	185000	20230227	-12.81	155400	20230814	3.80	185000	-12.81	20230227	155400	3.80	20230814	185000	-12.81	20230227	155400	3.80	20230814	0.03	N	002840	500	66 억		131833	N	N	1	N	00	N
5	20230927	130137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161400	-100	5	-0.06	193866200	1203	51.34	161400	163200	160500	209500	113100	161500	161152.29	2.72	0	593	164966	163232	161666	159932	158366	164100	160800	67	48000	500	119510	100	1	4850000	7828	11.10	2.28	12	0.02	14546.00	70917.00	185000	20230227	-12.76	155400	20230814	3.86	185000	-12.76	20230227	155400	3.86	20230814	185000	-12.76	20230227	155400	3.86	20230814	0.03	N	002840	500	66 억		131833	N	N	1	N	00	N
6	20230927	120137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161400	-100	5	-0.06	193543500	1201	51.26	161400	163200	160500	209500	113100	161500	161151.96	2.72	0	593	164966	163232	161666	159932	158366	164100	160800	67	48000	500	119510	100	1	4850000	7828	11.10	2.28	12	0.02	14546.00	70917.00	185000	20230227	-12.76	155400	20230814	3.86	185000	-12.76	20230227	155400	3.86	20230814	185000	-12.76	20230227	155400	3.86	20230814	0.03	N	002840	500	66 억		131833	N	N	1	N	00	N
7	20230927	110137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161000	-500	5	-0.31	189998200	1179	50.32	161400	163200	160500	209500	113100	161500	161151.99	2.72	0	600	164966	163232	161666	159932	158366	164100	160800	67	48000	500	119510	100	1	4850000	7809	11.07	2.27	12	0.02	14546.00	70917.00	185000	20230227	-12.97	155400	20230814	3.60	185000	-12.97	20230227	155400	3.60	20230814	185000	-12.97	20230227	155400	3.60	20230814	0.03	N	002840	500	66 억		131833	N	N	1	N	00	N
8	20230927	100137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161500	0	3	0.00	152264000	945	40.33	161400	163200	160500	209500	113100	161500	161125.93	2.72	0	538	164966	163232	161666	159932	158366	164100	160800	67	48000	500	119510	100	1	4850000	7833	11.10	2.28	12	0.02	14546.00	70917.00	185000	20230227	-12.70	155400	20230814	3.93	185000	-12.70	20230227	155400	3.93	20230814	185000	-12.70	20230227	155400	3.93	20230814	0.03	N	002840	500	66 억		131833	N	N	1	N	00	N
9	20230927	090138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161400	-100	5	-0.06	161400	1	0.04	161400	161400	161400	209500	113100	161500	161400.00	2.72	0	1	164966	163232	161666	159932	158366	164100	160800	67	48000	500	119510	100	1	4850000	7828	11.10	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.76	155400	20230814	3.86	185000	-12.76	20230227	155400	3.86	20230814	185000	-12.76	20230227	155400	3.86	20230814	0.03	N	002840	500	66 억		131833	N	N	1	N	00	N
10	20230926	160138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161500	100	2	0.06	377108400	2343	47.26	161400	163400	160100	209500	113000	161400	160950.85	2.70	0	1166	171400	166400	163900	158900	156400	165150	157650	67	48100	500	119430	100	1	4850000	7833	11.10	2.28	12	0.05	14546.00	70917.00	185000	20230227	-12.70	155400	20230814	3.93	185000	-12.70	20230227	155400	3.93	20230814	185000	-12.70	20230227	155400	3.93	20230814	0.02	N	002840	500	66 억		131009	N	N	1	N	00	N
11	20230926	150138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161000	-400	5	-0.25	347951700	2162	43.61	161400	163400	160100	209500	113000	161400	160939.73	2.70	0	1111	171400	166400	163900	158900	156400	165150	157650	67	48100	500	119430	100	1	4850000	7809	11.07	2.27	12	0.04	14546.00	70917.00	185000	20230227	-12.97	155400	20230814	3.60	185000	-12.97	20230227	155400	3.60	20230814	185000	-12.97	20230227	155400	3.60	20230814	0.02	N	002840	500	66 억		131009	N	N	2	N	00	N
12	20230926	140136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161900	500	2	0.31	49193500	305	6.15	161400	163400	160100	209500	113000	161400	161290.16	2.70	0	115	171400	166400	163900	158900	156400	165150	157650	67	48100	500	119430	100	1	4850000	7852	11.13	2.28	12	0.01	14546.00	70917.00	185000	20230227	-12.49	155400	20230814	4.18	185000	-12.49	20230227	155400	4.18	20230814	185000	-12.49	20230227	155400	4.18	20230814	0.02	N	002840	500	66 억		131009	N	N	2	N	00	N
13	20230926	130136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161900	500	2	0.31	46604100	289	5.83	161400	163400	160100	209500	113000	161400	161259.86	2.70	0	114	171400	166400	163900	158900	156400	165150	157650	67	48100	500	119430	100	1	4850000	7852	11.13	2.28	12	0.01	14546.00	70917.00	185000	20230227	-12.49	155400	20230814	4.18	185000	-12.49	20230227	155400	4.18	20230814	185000	-12.49	20230227	155400	4.18	20230814	0.02	N	002840	500	66 억		131009	N	N	2	N	00	N
14	20230926	120137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161500	100	2	0.06	36579200	227	4.58	161400	161600	160100	209500	113000	161400	161141.85	2.70	0	65	171400	166400	163900	158900	156400	165150	157650	67	48100	500	119430	100	1	4850000	7833	11.10	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.70	155400	20230814	3.93	185000	-12.70	20230227	155400	3.93	20230814	185000	-12.70	20230227	155400	3.93	20230814	0.02	N	002840	500	66 억		131009	N	N	2	N	00	N
15	20230926	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161100	-300	5	-0.19	33030700	205	4.13	161400	161600	160100	209500	113000	161400	161125.37	2.70	0	53	171400	166400	163900	158900	156400	165150	157650	67	48100	500	119430	100	1	4850000	7813	11.08	2.27	12	0.00	14546.00	70917.00	185000	20230227	-12.92	155400	20230814	3.67	185000	-12.92	20230227	155400	3.67	20230814	185000	-12.92	20230227	155400	3.67	20230814	0.02	N	002840	500	66 억		131009	N	N	2	N	00	N
16	20230926	100137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160900	-500	5	-0.31	27233200	169	3.41	161400	161600	160100	209500	113000	161400	161143.20	2.70	0	26	171400	166400	163900	158900	156400	165150	157650	67	48100	500	119430	100	1	4850000	7804	11.06	2.27	12	0.00	14546.00	70917.00	185000	20230227	-13.03	155400	20230814	3.54	185000	-13.03	20230227	155400	3.54	20230814	185000	-13.03	20230227	155400	3.54	20230814	0.02	N	002840	500	66 억		131009	N	N	2	N	00	N
17	20230926	090137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161400	0	3	0.00	11136600	69	1.39	161400	161400	161400	209500	113000	161400	161400.00	2.70	0	7	171400	166400	163900	158900	156400	165150	157650	67	48100	500	119430	100	1	4850000	7828	11.10	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.76	155400	20230814	3.86	185000	-12.76	20230227	155400	3.86	20230814	185000	-12.76	20230227	155400	3.86	20230814	0.02	N	002840	500	66 억		131009	N	N	2	N	00	N
18	20230925	160136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161400	-6600	5	-3.93	823681100	4958	64.32	168000	168900	161400	218000	117600	168000	166132.68	2.74	0	-1732	175533	171766	168733	164966	161933	170250	163450	67	50000	500	124320	100	1	4850000	7828	11.10	2.28	12	0.10	14546.00	70917.00	185000	20230227	-12.76	155400	20230814	3.86	185000	-12.76	20230227	155400	3.86	20230814	185000	-12.76	20230227	155400	3.86	20230814	0.04	N	002840	500	66 억		133030	N	N	2	N	00	N
19	20230925	150137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161600	-6400	5	-3.81	813348000	4894	63.49	168000	168900	161600	218000	117600	168000	166192.89	2.74	0	-1734	175533	171766	168733	164966	161933	170250	163450	67	50000	500	124320	100	1	4850000	7838	11.11	2.28	12	0.10	14546.00	70917.00	185000	20230227	-12.65	155400	20230814	3.99	185000	-12.65	20230227	155400	3.99	20230814	185000	-12.65	20230227	155400	3.99	20230814	0.04	N	002840	500	66 억		133030	N	N	1	N	00	N
20	20230925	140135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163000	-5000	5	-2.98	755679400	4539	58.89	168000	168900	162200	218000	117600	168000	166485.88	2.74	0	-1655	175533	171766	168733	164966	161933	170250	163450	67	50000	500	124320	100	1	4850000	7906	11.21	2.30	12	0.09	14546.00	70917.00	185000	20230227	-11.89	155400	20230814	4.89	185000	-11.89	20230227	155400	4.89	20230814	185000	-11.89	20230227	155400	4.89	20230814	0.04	N	002840	500	66 억		133030	N	N	1	N	00	N
21	20230925	130135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163300	-4700	5	-2.80	751113200	4511	58.52	168000	168900	162200	218000	117600	168000	166507.03	2.74	0	-1639	175533	171766	168733	164966	161933	170250	163450	67	50000	500	124320	100	1	4850000	7920	11.23	2.30	12	0.09	14546.00	70917.00	185000	20230227	-11.73	155400	20230814	5.08	185000	-11.73	20230227	155400	5.08	20230814	185000	-11.73	20230227	155400	5.08	20230814	0.04	N	002840	500	66 억		133030	N	N	1	N	00	N
22	20230925	120136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162600	-5400	5	-3.21	710492200	4262	55.29	168000	168900	162200	218000	117600	168000	166703.94	2.74	0	-1595	175533	171766	168733	164966	161933	170250	163450	67	50000	500	124320	100	1	4850000	7886	11.18	2.29	12	0.09	14546.00	70917.00	185000	20230227	-12.11	155400	20230814	4.63	185000	-12.11	20230227	155400	4.63	20230814	185000	-12.11	20230227	155400	4.63	20230814	0.04	N	002840	500	66 억		133030	N	N	1	N	00	N
23	20230925	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163000	-5000	5	-2.98	675775600	4049	52.53	168000	168900	163000	218000	117600	168000	166899.38	2.74	0	-1470	175533	171766	168733	164966	161933	170250	163450	67	50000	500	124320	100	1	4850000	7906	11.21	2.30	12	0.08	14546.00	70917.00	185000	20230227	-11.89	155400	20230814	4.89	185000	-11.89	20230227	155400	4.89	20230814	185000	-11.89	20230227	155400	4.89	20230814	0.04	N	002840	500	66 억		133030	N	N	1	N	00	N
24	20230925	100136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164200	-3800	5	-2.26	607622100	3632	47.12	168000	168900	163700	218000	117600	168000	167296.83	2.74	0	-1151	175533	171766	168733	164966	161933	170250	163450	67	50000	500	124320	100	1	4850000	7964	11.29	2.32	12	0.07	14546.00	70917.00	185000	20230227	-11.24	155400	20230814	5.66	185000	-11.24	20230227	155400	5.66	20230814	185000	-11.24	20230227	155400	5.66	20230814	0.04	N	002840	500	66 억		133030	N	N	1	N	00	N
25	20230925	090136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168100	100	2	0.06	264264300	1573	20.41	168000	168100	168000	218000	117600	168000	168000.19	2.74	0	-74	175533	171766	168733	164966	161933	170250	163450	67	50000	500	124320	100	1	4850000	8153	11.56	2.37	12	0.03	14546.00	70917.00	185000	20230227	-9.14	155400	20230814	8.17	185000	-9.14	20230227	155400	8.17	20230814	185000	-9.14	20230227	155400	8.17	20230814	0.04	N	002840	500	66 억		133030	N	N	1	N	00	N
26	20230922	160138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168000	-3500	5	-2.04	1301682700	7705	128.12	172500	172500	165700	222500	120100	171500	168940.00	2.77	0	7	176100	173800	171200	168900	166300	174950	170050	67	51000	500	126910	100	1	4850000	8148	11.55	2.37	12	0.16	14546.00	70917.00	185000	20230227	-9.19	155400	20230814	8.11	185000	-9.19	20230227	155400	8.11	20230814	185000	-9.19	20230227	155400	8.11	20230814	0.04	N	002840	500	66 억		134277	N	N	1	N	00	N
27	20230922	150137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165800	-5700	5	-3.32	1248997400	7391	122.90	172500	172500	165700	222500	120100	171500	168988.96	2.77	0	7	176100	173800	171200	168900	166300	174950	170050	67	51000	500	126910	100	1	4850000	8041	11.40	2.34	12	0.15	14546.00	70917.00	185000	20230227	-10.38	155400	20230814	6.69	185000	-10.38	20230227	155400	6.69	20230814	185000	-10.38	20230227	155400	6.69	20230814	0.04	N	002840	500	66 억		134277	N	N	0	N	00	N
28	20230922	140137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166100	-5400	5	-3.15	1181582500	6985	116.15	172500	172500	165700	222500	120100	171500	169159.99	2.77	0	89	176100	173800	171200	168900	166300	174950	170050	67	51000	500	126910	100	1	4850000	8056	11.42	2.34	12	0.14	14546.00	70917.00	185000	20230227	-10.22	155400	20230814	6.89	185000	-10.22	20230227	155400	6.89	20230814	185000	-10.22	20230227	155400	6.89	20230814	0.04	N	002840	500	66 억		134277	N	N	0	N	00	N
29	20230922	130134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167800	-3700	5	-2.16	999177500	5890	97.94	172500	172500	165700	222500	120100	171500	169639.64	2.77	0	120	176100	173800	171200	168900	166300	174950	170050	67	51000	500	126910	100	1	4850000	8138	11.54	2.37	12	0.12	14546.00	70917.00	185000	20230227	-9.30	155400	20230814	7.98	185000	-9.30	20230227	155400	7.98	20230814	185000	-9.30	20230227	155400	7.98	20230814	0.04	N	002840	500	66 억		134277	N	N	0	N	00	N
30	20230922	120134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167600	-3900	5	-2.27	978259900	5765	95.86	172500	172500	165700	222500	120100	171500	169689.49	2.77	0	165	176100	173800	171200	168900	166300	174950	170050	67	51000	500	126910	100	1	4850000	8129	11.52	2.36	12	0.12	14546.00	70917.00	185000	20230227	-9.41	155400	20230814	7.85	185000	-9.41	20230227	155400	7.85	20230814	185000	-9.41	20230227	155400	7.85	20230814	0.04	N	002840	500	66 억		134277	N	N	0	N	00	N
31	20230922	110134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167100	-4400	5	-2.57	945080900	5567	92.57	172500	172500	165700	222500	120100	171500	169764.85	2.77	0	299	176100	173800	171200	168900	166300	174950	170050	67	51000	500	126910	100	1	4850000	8104	11.49	2.36	12	0.11	14546.00	70917.00	185000	20230227	-9.68	155400	20230814	7.53	185000	-9.68	20230227	155400	7.53	20230814	185000	-9.68	20230227	155400	7.53	20230814	0.04	N	002840	500	66 억		134277	N	N	0	N	00	N
32	20230922	100132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168100	-3400	5	-1.98	915620900	5391	89.64	172500	172500	165700	222500	120100	171500	169842.50	2.77	0	365	176100	173800	171200	168900	166300	174950	170050	67	51000	500	126910	100	1	4850000	8153	11.56	2.37	12	0.11	14546.00	70917.00	185000	20230227	-9.14	155400	20230814	8.17	185000	-9.14	20230227	155400	8.17	20230814	185000	-9.14	20230227	155400	8.17	20230814	0.04	N	002840	500	66 억		134277	N	N	0	N	00	N
33	20230922	090132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168000	-3500	5	-2.04	523396900	3053	50.76	172500	172500	168000	222500	120100	171500	171436.91	2.77	0	-773	176100	173800	171200	168900	166300	174950	170050	67	51000	500	126910	100	1	4850000	8148	11.55	2.37	12	0.06	14546.00	70917.00	185000	20230227	-9.19	155400	20230814	8.11	185000	-9.19	20230227	155400	8.11	20230814	185000	-9.19	20230227	155400	8.11	20230814	0.04	N	002840	500	66 억		134277	N	N	0	N	00	N
34	20230921	160133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	171500	3000	2	1.78	1030064100	6013	326.08	169100	173500	168600	219000	118000	168500	171306.19	2.75	0	2064	171366	169932	167466	166032	163566	170650	166750	67	50500	500	124690	100	1	4850000	8318	11.79	2.42	12	0.12	14546.00	70917.00	185000	20230227	-7.30	155400	20230814	10.36	185000	-7.30	20230227	155400	10.36	20230814	185000	-7.30	20230227	155400	10.36	20230814	0.03	N	002840	500	66 억		133354	N	N	2	N	00	N
35	20230921	150132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	170100	1600	2	0.95	870725400	5080	275.49	169100	173500	168600	219000	118000	168500	171402.64	2.75	0	1835	171366	169932	167466	166032	163566	170650	166750	67	50500	500	124690	100	1	4850000	8250	11.69	2.40	12	0.10	14546.00	70917.00	185000	20230227	-8.05	155400	20230814	9.46	185000	-8.05	20230227	155400	9.46	20230814	185000	-8.05	20230227	155400	9.46	20230814	0.03	N	002840	500	66 억		133354	N	N	2	N	00	N
36	20230921	140133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	171300	2800	2	1.66	406390700	2386	129.39	169100	172000	168600	219000	118000	168500	170323.01	2.75	0	1045	171366	169932	167466	166032	163566	170650	166750	67	50500	500	124690	100	1	4850000	8308	11.78	2.42	12	0.05	14546.00	70917.00	185000	20230227	-7.41	155400	20230814	10.23	185000	-7.41	20230227	155400	10.23	20230814	185000	-7.41	20230227	155400	10.23	20230814	0.03	N	002840	500	66 억		133354	N	N	2	N	00	N
37	20230921	130131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	170700	2200	2	1.31	226410800	1333	72.29	169100	172000	168600	219000	118000	168500	169850.56	2.75	0	660	171366	169932	167466	166032	163566	170650	166750	67	50500	500	124690	100	1	4850000	8279	11.74	2.41	12	0.03	14546.00	70917.00	185000	20230227	-7.73	155400	20230814	9.85	185000	-7.73	20230227	155400	9.85	20230814	185000	-7.73	20230227	155400	9.85	20230814	0.03	N	002840	500	66 억		133354	N	N	2	N	00	N
38	20230921	120131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	170800	2300	2	1.36	197038000	1161	62.96	169100	172000	168600	219000	118000	168500	169714.04	2.75	0	614	171366	169932	167466	166032	163566	170650	166750	67	50500	500	124690	100	1	4850000	8284	11.74	2.41	12	0.02	14546.00	70917.00	185000	20230227	-7.68	155400	20230814	9.91	185000	-7.68	20230227	155400	9.91	20230814	185000	-7.68	20230227	155400	9.91	20230814	0.03	N	002840	500	66 억		133354	N	N	2	N	00	N
39	20230921	110134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168900	400	2	0.24	54569800	323	17.52	169100	169800	168600	219000	118000	168500	168946.75	2.75	0	91	171366	169932	167466	166032	163566	170650	166750	67	50500	500	124690	100	1	4850000	8192	11.61	2.38	12	0.01	14546.00	70917.00	185000	20230227	-8.70	155400	20230814	8.69	185000	-8.70	20230227	155400	8.69	20230814	185000	-8.70	20230227	155400	8.69	20230814	0.03	N	002840	500	66 억		133354	N	N	2	N	00	N
40	20230921	100131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168700	200	2	0.12	38542500	228	12.36	169100	169800	168600	219000	118000	168500	169046.05	2.75	0	98	171366	169932	167466	166032	163566	170650	166750	67	50500	500	124690	100	1	4850000	8182	11.60	2.38	12	0.00	14546.00	70917.00	185000	20230227	-8.81	155400	20230814	8.56	185000	-8.81	20230227	155400	8.56	20230814	185000	-8.81	20230227	155400	8.56	20230814	0.03	N	002840	500	66 억		133354	N	N	2	N	00	N
41	20230921	090133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169100	600	2	0.36	845500	5	0.27	169100	169100	169100	219000	118000	168500	169100.00	2.75	0	3	171366	169932	167466	166032	163566	170650	166750	67	50500	500	124690	100	1	4850000	8201	11.63	2.38	12	0.00	14546.00	70917.00	185000	20230227	-8.59	155400	20230814	8.82	185000	-8.59	20230227	155400	8.82	20230814	185000	-8.59	20230227	155400	8.82	20230814	0.03	N	002840	500	66 억		133354	N	N	2	N	00	N
42	20230920	160136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168500	3600	2	2.18	307797300	1844	150.78	165100	168900	165000	214000	115500	164900	166918.28	2.73	0	768	166300	165600	164200	163500	162100	165950	163850	67	49100	500	122020	100	1	4850000	8172	11.58	2.38	12	0.04	14546.00	70917.00	185000	20230227	-8.92	155400	20230814	8.43	185000	-8.92	20230227	155400	8.43	20230814	185000	-8.92	20230227	155400	8.43	20230814	0.02	N	002840	500	66 억		132586	N	N	2	N	00	N
43	20230920	150131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	168800	3900	2	2.37	280205400	1680	137.37	165100	168900	165000	214000	115500	164900	166788.93	2.73	0	717	166300	165600	164200	163500	162100	165950	163850	67	49100	500	122020	100	1	4850000	8187	11.60	2.38	12	0.03	14546.00	70917.00	185000	20230227	-8.76	155400	20230814	8.62	185000	-8.76	20230227	155400	8.62	20230814	185000	-8.76	20230227	155400	8.62	20230814	0.02	N	002840	500	66 억		132586	N	N	2	N	00	N
44	20230920	140132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167900	3000	2	1.82	188889000	1137	92.97	165100	168000	165000	214000	115500	164900	166129.29	2.73	0	366	166300	165600	164200	163500	162100	165950	163850	67	49100	500	122020	100	1	4850000	8143	11.54	2.37	12	0.02	14546.00	70917.00	185000	20230227	-9.24	155400	20230814	8.04	185000	-9.24	20230227	155400	8.04	20230814	185000	-9.24	20230227	155400	8.04	20230814	0.02	N	002840	500	66 억		132586	N	N	2	N	00	N
45	20230920	130132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166100	1200	2	0.73	132245200	798	65.25	165100	166700	165000	214000	115500	164900	165720.80	2.73	0	174	166300	165600	164200	163500	162100	165950	163850	67	49100	500	122020	100	1	4850000	8056	11.42	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.22	155400	20230814	6.89	185000	-10.22	20230227	155400	6.89	20230814	185000	-10.22	20230227	155400	6.89	20230814	0.02	N	002840	500	66 억		132586	N	N	2	N	00	N
46	20230920	120132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166600	1700	2	1.03	123432800	745	60.92	165100	166700	165000	214000	115500	164900	165681.61	2.73	0	161	166300	165600	164200	163500	162100	165950	163850	67	49100	500	122020	100	1	4850000	8080	11.45	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.95	155400	20230814	7.21	185000	-9.95	20230227	155400	7.21	20230814	185000	-9.95	20230227	155400	7.21	20230814	0.02	N	002840	500	66 억		132586	N	N	2	N	00	N
47	20230920	110131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165400	500	2	0.30	47101800	285	23.30	165100	165900	165000	214000	115500	164900	165269.47	2.73	0	68	166300	165600	164200	163500	162100	165950	163850	67	49100	500	122020	100	1	4850000	8022	11.37	2.33	12	0.01	14546.00	70917.00	185000	20230227	-10.59	155400	20230814	6.44	185000	-10.59	20230227	155400	6.44	20230814	185000	-10.59	20230227	155400	6.44	20230814	0.02	N	002840	500	66 억		132586	N	N	2	N	00	N
48	20230920	100130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165300	400	2	0.24	38008300	230	18.81	165100	165900	165000	214000	115500	164900	165253.48	2.73	0	43	166300	165600	164200	163500	162100	165950	163850	67	49100	500	122020	100	1	4850000	8017	11.36	2.33	12	0.00	14546.00	70917.00	185000	20230227	-10.65	155400	20230814	6.37	185000	-10.65	20230227	155400	6.37	20230814	185000	-10.65	20230227	155400	6.37	20230814	0.02	N	002840	500	66 억		132586	N	N	2	N	00	N
49	20230920	090132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165100	200	2	0.12	165100	1	0.08	165100	165100	165100	214000	115500	164900	165100.00	2.73	0	-1	166300	165600	164200	163500	162100	165950	163850	67	49100	500	122020	100	1	4850000	8007	11.35	2.33	12	0.00	14546.00	70917.00	185000	20230227	-10.76	155400	20230814	6.24	185000	-10.76	20230227	155400	6.24	20230814	185000	-10.76	20230227	155400	6.24	20230814	0.02	N	002840	500	66 억		132586	N	N	2	N	00	N
50	20230919	160130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164900	2200	2	1.35	200084200	1223	89.79	162800	164900	162800	211500	113900	162700	163601.14	2.73	0	381	163433	163066	162633	162266	161833	163250	162450	67	48800	500	120390	100	1	4850000	7998	11.34	2.33	12	0.03	14546.00	70917.00	185000	20230227	-10.86	155400	20230814	6.11	185000	-10.86	20230227	155400	6.11	20230814	185000	-10.86	20230227	155400	6.11	20230814	0.02	N	002840	500	66 억		132299	N	N	2	N	00	N
51	20230919	150133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164400	1700	2	1.04	183269100	1121	82.31	162800	164500	162800	211500	113900	162700	163487.15	2.73	0	364	163433	163066	162633	162266	161833	163250	162450	67	48800	500	120390	100	1	4850000	7973	11.30	2.32	12	0.02	14546.00	70917.00	185000	20230227	-11.14	155400	20230814	5.79	185000	-11.14	20230227	155400	5.79	20230814	185000	-11.14	20230227	155400	5.79	20230814	0.02	N	002840	500	66 억		132299	N	N	2	N	00	N
52	20230919	140129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163500	800	2	0.49	97071000	595	43.69	162800	163800	162800	211500	113900	162700	163144.54	2.73	0	189	163433	163066	162633	162266	161833	163250	162450	67	48800	500	120390	100	1	4850000	7930	11.24	2.31	12	0.01	14546.00	70917.00	185000	20230227	-11.62	155400	20230814	5.21	185000	-11.62	20230227	155400	5.21	20230814	185000	-11.62	20230227	155400	5.21	20230814	0.02	N	002840	500	66 억		132299	N	N	2	N	00	N
53	20230919	130131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163800	1100	2	0.68	96253300	590	43.32	162800	163800	162800	211500	113900	162700	163141.19	2.73	0	187	163433	163066	162633	162266	161833	163250	162450	67	48800	500	120390	100	1	4850000	7944	11.26	2.31	12	0.01	14546.00	70917.00	185000	20230227	-11.46	155400	20230814	5.41	185000	-11.46	20230227	155400	5.41	20230814	185000	-11.46	20230227	155400	5.41	20230814	0.02	N	002840	500	66 억		132299	N	N	2	N	00	N
54	20230919	120132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162900	200	2	0.12	48404300	297	21.81	162800	163600	162800	211500	113900	162700	162977.44	2.73	0	50	163433	163066	162633	162266	161833	163250	162450	67	48800	500	120390	100	1	4850000	7901	11.20	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.95	155400	20230814	4.83	185000	-11.95	20230227	155400	4.83	20230814	185000	-11.95	20230227	155400	4.83	20230814	0.02	N	002840	500	66 억		132299	N	N	2	N	00	N
55	20230919	110133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162800	100	2	0.06	42540800	261	19.16	162800	163600	162800	211500	113900	162700	162991.57	2.73	0	59	163433	163066	162633	162266	161833	163250	162450	67	48800	500	120390	100	1	4850000	7896	11.19	2.30	12	0.01	14546.00	70917.00	185000	20230227	-12.00	155400	20230814	4.76	185000	-12.00	20230227	155400	4.76	20230814	185000	-12.00	20230227	155400	4.76	20230814	0.02	N	002840	500	66 억		132299	N	N	2	N	00	N
56	20230919	100131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162800	100	2	0.06	16309300	100	7.34	162800	163600	162800	211500	113900	162700	163093.00	2.73	0	68	163433	163066	162633	162266	161833	163250	162450	67	48800	500	120390	100	1	4850000	7896	11.19	2.30	12	0.00	14546.00	70917.00	185000	20230227	-12.00	155400	20230814	4.76	185000	-12.00	20230227	155400	4.76	20230814	185000	-12.00	20230227	155400	4.76	20230814	0.02	N	002840	500	66 억		132299	N	N	2	N	00	N
57	20230919	090132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163600	900	2	0.55	6532100	40	2.94	162800	163600	162800	211500	113900	162700	163302.50	2.73	0	33	163433	163066	162633	162266	161833	163250	162450	67	48800	500	120390	100	1	4850000	7935	11.25	2.31	12	0.00	14546.00	70917.00	185000	20230227	-11.57	155400	20230814	5.28	185000	-11.57	20230227	155400	5.28	20230814	185000	-11.57	20230227	155400	5.28	20230814	0.02	N	002840	500	66 억		132299	N	N	2	N	00	N
58	20230918	160133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162700	500	2	0.31	221081000	1362	91.66	162300	163000	162200	210500	113600	162200	162320.85	2.73	0	364	164066	163132	161966	161032	159866	163600	161500	67	48300	500	120020	100	1	4850000	7891	11.19	2.29	12	0.03	14546.00	70917.00	185000	20230227	-12.05	155400	20230814	4.70	185000	-12.05	20230227	155400	4.70	20230814	185000	-12.05	20230227	155400	4.70	20230814	0.02	N	002840	500	66 억		132200	N	N	2	N	00	N
59	20230918	150130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162600	400	2	0.25	218154000	1344	90.44	162300	163000	162200	210500	113600	162200	162316.96	2.73	0	351	164066	163132	161966	161032	159866	163600	161500	67	48300	500	120020	100	1	4850000	7886	11.18	2.29	12	0.03	14546.00	70917.00	185000	20230227	-12.11	155400	20230814	4.63	185000	-12.11	20230227	155400	4.63	20230814	185000	-12.11	20230227	155400	4.63	20230814	0.02	N	002840	500	66 억		132200	N	N	6	N	00	N
60	20230918	140133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162500	300	2	0.18	203688700	1255	84.45	162300	163000	162200	210500	113600	162200	162301.75	2.73	0	307	164066	163132	161966	161032	159866	163600	161500	67	48300	500	120020	100	1	4850000	7881	11.17	2.29	12	0.03	14546.00	70917.00	185000	20230227	-12.16	155400	20230814	4.57	185000	-12.16	20230227	155400	4.57	20230814	185000	-12.16	20230227	155400	4.57	20230814	0.02	N	002840	500	66 억		132200	N	N	6	N	00	N
61	20230918	130134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162200	0	3	0.00	181781400	1120	75.37	162300	163000	162200	210500	113600	162200	162304.82	2.73	0	289	164066	163132	161966	161032	159866	163600	161500	67	48300	500	120020	100	1	4850000	7867	11.15	2.29	12	0.02	14546.00	70917.00	185000	20230227	-12.32	155400	20230814	4.38	185000	-12.32	20230227	155400	4.38	20230814	185000	-12.32	20230227	155400	4.38	20230814	0.02	N	002840	500	66 억		132200	N	N	6	N	00	N
62	20230918	120131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162500	300	2	0.18	152894100	942	63.39	162300	163000	162200	210500	113600	162200	162307.96	2.73	0	243	164066	163132	161966	161032	159866	163600	161500	67	48300	500	120020	100	1	4850000	7881	11.17	2.29	12	0.02	14546.00	70917.00	185000	20230227	-12.16	155400	20230814	4.57	185000	-12.16	20230227	155400	4.57	20230814	185000	-12.16	20230227	155400	4.57	20230814	0.02	N	002840	500	66 억		132200	N	N	6	N	00	N
63	20230918	110131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162400	200	2	0.12	147050200	906	60.97	162300	163000	162200	210500	113600	162200	162307.06	2.73	0	237	164066	163132	161966	161032	159866	163600	161500	67	48300	500	120020	100	1	4850000	7876	11.16	2.29	12	0.02	14546.00	70917.00	185000	20230227	-12.22	155400	20230814	4.50	185000	-12.22	20230227	155400	4.50	20230814	185000	-12.22	20230227	155400	4.50	20230814	0.02	N	002840	500	66 억		132200	N	N	6	N	00	N
64	20230918	100130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162500	300	2	0.18	115216800	710	47.78	162300	163000	162200	210500	113600	162200	162277.18	2.73	0	157	164066	163132	161966	161032	159866	163600	161500	67	48300	500	120020	100	1	4850000	7881	11.17	2.29	12	0.01	14546.00	70917.00	185000	20230227	-12.16	155400	20230814	4.57	185000	-12.16	20230227	155400	4.57	20230814	185000	-12.16	20230227	155400	4.57	20230814	0.02	N	002840	500	66 억		132200	N	N	6	N	00	N
65	20230918	090132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162900	700	2	0.43	40391100	249	16.76	162300	162900	162200	210500	113600	162200	162213.25	2.73	0	3	164066	163132	161966	161032	159866	163600	161500	67	48300	500	120020	100	1	4850000	7901	11.20	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.95	155400	20230814	4.83	185000	-11.95	20230227	155400	4.83	20230814	185000	-11.95	20230227	155400	4.83	20230814	0.02	N	002840	500	66 억		132200	N	N	6	N	00	N
66	20230915	160131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162200	1400	2	0.87	240015200	1486	111.73	160800	162900	160800	209000	112600	160800	161517.63	2.72	0	688	161600	161200	160600	160200	159600	161400	160400	67	48200	500	118990	100	1	4850000	7867	11.15	2.29	12	0.03	14546.00	70917.00	185000	20230227	-12.32	155400	20230814	4.38	185000	-12.32	20230227	155400	4.38	20230814	185000	-12.32	20230227	155400	4.38	20230814	0.02	N	002840	500	66 억		131712	N	N	6	N	00	N
67	20230915	150131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162200	1400	2	0.87	236935400	1467	110.30	160800	162900	160800	209000	112600	160800	161510.16	2.72	0	685	161600	161200	160600	160200	159600	161400	160400	67	48200	500	118990	100	1	4850000	7867	11.15	2.29	12	0.03	14546.00	70917.00	185000	20230227	-12.32	155400	20230814	4.38	185000	-12.32	20230227	155400	4.38	20230814	185000	-12.32	20230227	155400	4.38	20230814	0.02	N	002840	500	66 억		131712	N	N	11	N	00	N
68	20230915	140131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162500	1700	2	1.06	223487100	1384	104.06	160800	162900	160800	209000	112600	160800	161479.12	2.72	0	633	161600	161200	160600	160200	159600	161400	160400	67	48200	500	118990	100	1	4850000	7881	11.17	2.29	12	0.03	14546.00	70917.00	185000	20230227	-12.16	155400	20230814	4.57	185000	-12.16	20230227	155400	4.57	20230814	185000	-12.16	20230227	155400	4.57	20230814	0.02	N	002840	500	66 억		131712	N	N	11	N	00	N
69	20230915	130129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162700	1900	2	1.18	220400600	1365	102.63	160800	162900	160800	209000	112600	160800	161465.64	2.72	0	621	161600	161200	160600	160200	159600	161400	160400	67	48200	500	118990	100	1	4850000	7891	11.19	2.29	12	0.03	14546.00	70917.00	185000	20230227	-12.05	155400	20230814	4.70	185000	-12.05	20230227	155400	4.70	20230814	185000	-12.05	20230227	155400	4.70	20230814	0.02	N	002840	500	66 억		131712	N	N	11	N	00	N
70	20230915	120131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161900	1100	2	0.68	169001100	1048	78.80	160800	162300	160800	209000	112600	160800	161260.59	2.72	0	317	161600	161200	160600	160200	159600	161400	160400	67	48200	500	118990	100	1	4850000	7852	11.13	2.28	12	0.02	14546.00	70917.00	185000	20230227	-12.49	155400	20230814	4.18	185000	-12.49	20230227	155400	4.18	20230814	185000	-12.49	20230227	155400	4.18	20230814	0.02	N	002840	500	66 억		131712	N	N	11	N	00	N
71	20230915	110131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161700	900	2	0.56	134128000	832	62.56	160800	162300	160800	209000	112600	160800	161211.54	2.72	0	247	161600	161200	160600	160200	159600	161400	160400	67	48200	500	118990	100	1	4850000	7842	11.12	2.28	12	0.02	14546.00	70917.00	185000	20230227	-12.59	155400	20230814	4.05	185000	-12.59	20230227	155400	4.05	20230814	185000	-12.59	20230227	155400	4.05	20230814	0.02	N	002840	500	66 억		131712	N	N	11	N	00	N
72	20230915	100132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161900	1100	2	0.68	128793500	799	60.08	160800	162300	160800	209000	112600	160800	161193.37	2.72	0	230	161600	161200	160600	160200	159600	161400	160400	67	48200	500	118990	100	1	4850000	7852	11.13	2.28	12	0.02	14546.00	70917.00	185000	20230227	-12.49	155400	20230814	4.18	185000	-12.49	20230227	155400	4.18	20230814	185000	-12.49	20230227	155400	4.18	20230814	0.02	N	002840	500	66 억		131712	N	N	11	N	00	N
73	20230915	090132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160800	0	3	0.00	32160000	200	15.04	160800	160800	160800	209000	112600	160800	160800.00	2.72	0	0	161600	161200	160600	160200	159600	161400	160400	67	48200	500	118990	100	1	4850000	7799	11.05	2.27	12	0.00	14546.00	70917.00	185000	20230227	-13.08	155400	20230814	3.47	185000	-13.08	20230227	155400	3.47	20230814	185000	-13.08	20230227	155400	3.47	20230814	0.02	N	002840	500	66 억		131712	N	N	11	N	00	N
74	20230914	160133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160800	600	2	0.37	213158100	1330	100.23	160200	161000	160000	208000	112200	160200	160269.25	2.72	0	-260	161733	160966	160233	159466	158733	160600	159100	67	47800	500	118540	100	1	4850000	7799	11.05	2.27	12	0.03	14546.00	70917.00	185000	20230227	-13.08	155400	20230814	3.47	185000	-13.08	20230227	155400	3.47	20230814	185000	-13.08	20230227	155400	3.47	20230814	0.02	N	002840	500	66 억		131686	N	N	11	N	00	N
75	20230914	150130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160700	500	2	0.31	209301800	1306	98.42	160200	161000	160000	208000	112200	160200	160261.72	2.72	0	-260	161733	160966	160233	159466	158733	160600	159100	67	47800	500	118540	100	1	4850000	7794	11.05	2.27	12	0.03	14546.00	70917.00	185000	20230227	-13.14	155400	20230814	3.41	185000	-13.14	20230227	155400	3.41	20230814	185000	-13.14	20230227	155400	3.41	20230814	0.02	N	002840	500	66 억		131686	N	N	0	N	00	N
76	20230914	140129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160200	0	3	0.00	189553100	1183	89.15	160200	161000	160000	208000	112200	160200	160230.85	2.72	0	-215	161733	160966	160233	159466	158733	160600	159100	67	47800	500	118540	100	1	4850000	7770	11.01	2.26	12	0.02	14546.00	70917.00	185000	20230227	-13.41	155400	20230814	3.09	185000	-13.41	20230227	155400	3.09	20230814	185000	-13.41	20230227	155400	3.09	20230814	0.02	N	002840	500	66 억		131686	N	N	0	N	00	N
77	20230914	130129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160100	-100	5	-0.06	186987600	1167	87.94	160200	161000	160000	208000	112200	160200	160229.31	2.72	0	-210	161733	160966	160233	159466	158733	160600	159100	67	47800	500	118540	100	1	4850000	7765	11.01	2.26	12	0.02	14546.00	70917.00	185000	20230227	-13.46	155400	20230814	3.02	185000	-13.46	20230227	155400	3.02	20230814	185000	-13.46	20230227	155400	3.02	20230814	0.02	N	002840	500	66 억		131686	N	N	0	N	00	N
78	20230914	120133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160700	500	2	0.31	184743100	1153	86.89	160200	161000	160000	208000	112200	160200	160228.19	2.72	0	-201	161733	160966	160233	159466	158733	160600	159100	67	47800	500	118540	100	1	4850000	7794	11.05	2.27	12	0.02	14546.00	70917.00	185000	20230227	-13.14	155400	20230814	3.41	185000	-13.14	20230227	155400	3.41	20230814	185000	-13.14	20230227	155400	3.41	20230814	0.02	N	002840	500	66 억		131686	N	N	0	N	00	N
79	20230914	110130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160000	-200	5	-0.12	170801600	1066	80.33	160200	161000	160000	208000	112200	160200	160226.64	2.72	0	-208	161733	160966	160233	159466	158733	160600	159100	67	47800	500	118540	100	1	4850000	7760	11.00	2.26	12	0.02	14546.00	70917.00	185000	20230227	-13.51	155400	20230814	2.96	185000	-13.51	20230227	155400	2.96	20230814	185000	-13.51	20230227	155400	2.96	20230814	0.02	N	002840	500	66 억		131686	N	N	0	N	00	N
80	20230914	100128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160300	100	2	0.06	50490000	315	23.74	160200	161000	160200	208000	112200	160200	160285.71	2.72	0	-70	161733	160966	160233	159466	158733	160600	159100	67	47800	500	118540	100	1	4850000	7775	11.02	2.26	12	0.01	14546.00	70917.00	185000	20230227	-13.35	155400	20230814	3.15	185000	-13.35	20230227	155400	3.15	20230814	185000	-13.35	20230227	155400	3.15	20230814	0.02	N	002840	500	66 억		131686	N	N	0	N	00	N
81	20230914	090130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160200	0	3	0.00	29320600	183	13.79	160200	161000	160200	208000	112200	160200	160221.86	2.72	0	-38	161733	160966	160233	159466	158733	160600	159100	67	47800	500	118540	100	1	4850000	7770	11.01	2.26	12	0.00	14546.00	70917.00	185000	20230227	-13.41	155400	20230814	3.09	185000	-13.41	20230227	155400	3.09	20230814	185000	-13.41	20230227	155400	3.09	20230814	0.02	N	002840	500	66 억		131686	N	N	0	N	00	N
82	20230913	160132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160200	-700	5	-0.44	213176300	1327	133.50	160900	161000	159500	209000	112700	160900	160645.29	2.72	0	-166	162500	161700	160500	159700	158500	161100	159100	67	48100	500	119060	100	1	4850000	7770	11.01	2.26	12	0.03	14546.00	70917.00	185000	20230227	-13.41	155400	20230814	3.09	185000	-13.41	20230227	155400	3.09	20230814	185000	-13.41	20230227	155400	3.09	20230814	0.02	N	002840	500	66 억		131763	N	N	1	N	00	N
83	20230913	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160100	-800	5	-0.50	199086000	1239	124.65	160900	161000	159500	209000	112700	160900	160682.81	2.72	0	-160	162500	161700	160500	159700	158500	161100	159100	67	48100	500	119060	100	1	4850000	7765	11.01	2.26	12	0.03	14546.00	70917.00	185000	20230227	-13.46	155400	20230814	3.02	185000	-13.46	20230227	155400	3.02	20230814	185000	-13.46	20230227	155400	3.02	20230814	0.02	N	002840	500	66 억		131763	N	N	1	N	00	N
84	20230913	140132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160200	-700	5	-0.44	188041500	1170	117.71	160900	161000	159500	209000	112700	160900	160719.23	2.72	0	-154	162500	161700	160500	159700	158500	161100	159100	67	48100	500	119060	100	1	4850000	7770	11.01	2.26	12	0.02	14546.00	70917.00	185000	20230227	-13.41	155400	20230814	3.09	185000	-13.41	20230227	155400	3.09	20230814	185000	-13.41	20230227	155400	3.09	20230814	0.02	N	002840	500	66 억		131763	N	N	1	N	00	N
85	20230913	130129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	159900	-1000	5	-0.62	181002200	1126	113.28	160900	161000	159500	209000	112700	160900	160747.96	2.72	0	-141	162500	161700	160500	159700	158500	161100	159100	67	48100	500	119060	100	1	4850000	7755	10.99	2.25	12	0.02	14546.00	70917.00	185000	20230227	-13.57	155400	20230814	2.90	185000	-13.57	20230227	155400	2.90	20230814	185000	-13.57	20230227	155400	2.90	20230814	0.02	N	002840	500	66 억		131763	N	N	1	N	00	N
86	20230913	120132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	159800	-1100	5	-0.68	175569000	1092	109.86	160900	161000	159500	209000	112700	160900	160777.47	2.72	0	-122	162500	161700	160500	159700	158500	161100	159100	67	48100	500	119060	100	1	4850000	7750	10.99	2.25	12	0.02	14546.00	70917.00	185000	20230227	-13.62	155400	20230814	2.83	185000	-13.62	20230227	155400	2.83	20230814	185000	-13.62	20230227	155400	2.83	20230814	0.02	N	002840	500	66 억		131763	N	N	1	N	00	N
87	20230913	110130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160000	-900	5	-0.56	168851400	1050	105.63	160900	161000	159500	209000	112700	160900	160810.86	2.72	0	-94	162500	161700	160500	159700	158500	161100	159100	67	48100	500	119060	100	1	4850000	7760	11.00	2.26	12	0.02	14546.00	70917.00	185000	20230227	-13.51	155400	20230814	2.96	185000	-13.51	20230227	155400	2.96	20230814	185000	-13.51	20230227	155400	2.96	20230814	0.02	N	002840	500	66 억		131763	N	N	1	N	00	N
88	20230913	100130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160300	-600	5	-0.37	165971400	1032	103.82	160900	161000	159500	209000	112700	160900	160825.00	2.72	0	-81	162500	161700	160500	159700	158500	161100	159100	67	48100	500	119060	100	1	4850000	7775	11.02	2.26	12	0.02	14546.00	70917.00	185000	20230227	-13.35	155400	20230814	3.15	185000	-13.35	20230227	155400	3.15	20230814	185000	-13.35	20230227	155400	3.15	20230814	0.02	N	002840	500	66 억		131763	N	N	1	N	00	N
89	20230913	090129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160900	0	3	0.00	39263200	244	24.55	160900	161000	160900	209000	112700	160900	160914.75	2.72	0	-73	162500	161700	160500	159700	158500	161100	159100	67	48100	500	119060	100	1	4850000	7804	11.06	2.27	12	0.01	14546.00	70917.00	185000	20230227	-13.03	155400	20230814	3.54	185000	-13.03	20230227	155400	3.54	20230814	185000	-13.03	20230227	155400	3.54	20230814	0.02	N	002840	500	66 억		131763	N	N	1	N	00	N
90	20230912	160129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160900	-200	5	-0.12	159935100	993	74.22	161100	161300	159300	209000	112800	161100	161062.54	2.72	0	-371	162700	161900	161200	160400	159700	162300	160800	67	47900	500	119210	100	1	4850000	7804	11.06	2.27	12	0.02	14546.00	70917.00	185000	20230227	-13.03	155400	20230814	3.54	185000	-13.03	20230227	155400	3.54	20230814	185000	-13.03	20230227	155400	3.54	20230814	0.02	N	002840	500	66 억		132022	N	N	1	N	00	N
91	20230912	150130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160100	-1000	5	-0.62	156405400	971	72.57	161100	161300	159300	209000	112800	161100	161076.62	2.72	0	-370	162700	161900	161200	160400	159700	162300	160800	67	47900	500	119210	100	1	4850000	7765	11.01	2.26	12	0.02	14546.00	70917.00	185000	20230227	-13.46	155400	20230814	3.02	185000	-13.46	20230227	155400	3.02	20230814	185000	-13.46	20230227	155400	3.02	20230814	0.02	N	002840	500	66 억		132022	N	N	1	N	00	N
92	20230912	140130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160900	-200	5	-0.12	155925200	968	72.35	161100	161300	159300	209000	112800	161100	161079.75	2.72	0	-369	162700	161900	161200	160400	159700	162300	160800	67	47900	500	119210	100	1	4850000	7804	11.06	2.27	12	0.02	14546.00	70917.00	185000	20230227	-13.03	155400	20230814	3.54	185000	-13.03	20230227	155400	3.54	20230814	185000	-13.03	20230227	155400	3.54	20230814	0.02	N	002840	500	66 억		132022	N	N	1	N	00	N
93	20230912	130129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160200	-900	5	-0.56	155121600	963	71.97	161100	161300	159300	209000	112800	161100	161081.62	2.72	0	-367	162700	161900	161200	160400	159700	162300	160800	67	47900	500	119210	100	1	4850000	7770	11.01	2.26	12	0.02	14546.00	70917.00	185000	20230227	-13.41	155400	20230814	3.09	185000	-13.41	20230227	155400	3.09	20230814	185000	-13.41	20230227	155400	3.09	20230814	0.02	N	002840	500	66 억		132022	N	N	1	N	00	N
94	20230912	120128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160900	-200	5	-0.12	148706400	923	68.98	161100	161300	160900	209000	112800	161100	161112.03	2.72	0	-359	162700	161900	161200	160400	159700	162300	160800	67	47900	500	119210	100	1	4850000	7804	11.06	2.27	12	0.02	14546.00	70917.00	185000	20230227	-13.03	155400	20230814	3.54	185000	-13.03	20230227	155400	3.54	20230814	185000	-13.03	20230227	155400	3.54	20230814	0.02	N	002840	500	66 억		132022	N	N	1	N	00	N
95	20230912	110130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160900	-200	5	-0.12	148223100	920	68.76	161100	161300	160900	209000	112800	161100	161112.07	2.72	0	-358	162700	161900	161200	160400	159700	162300	160800	67	47900	500	119210	100	1	4850000	7804	11.06	2.27	12	0.02	14546.00	70917.00	185000	20230227	-13.03	155400	20230814	3.54	185000	-13.03	20230227	155400	3.54	20230814	185000	-13.03	20230227	155400	3.54	20230814	0.02	N	002840	500	66 억		132022	N	N	1	N	00	N
96	20230912	100128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161300	200	2	0.12	60420100	375	28.03	161100	161300	161100	209000	112800	161100	161120.27	2.72	0	-50	162700	161900	161200	160400	159700	162300	160800	67	47900	500	119210	100	1	4850000	7823	11.09	2.27	12	0.01	14546.00	70917.00	185000	20230227	-12.81	155400	20230814	3.80	185000	-12.81	20230227	155400	3.80	20230814	185000	-12.81	20230227	155400	3.80	20230814	0.02	N	002840	500	66 억		132022	N	N	1	N	00	N
97	20230912	090130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161200	100	2	0.06	9344200	58	4.33	161100	161200	161100	209000	112800	161100	161106.90	2.72	0	-4	162700	161900	161200	160400	159700	162300	160800	67	47900	500	119210	100	1	4850000	7818	11.08	2.27	12	0.00	14546.00	70917.00	185000	20230227	-12.86	155400	20230814	3.73	185000	-12.86	20230227	155400	3.73	20230814	185000	-12.86	20230227	155400	3.73	20230814	0.02	N	002840	500	66 억		132022	N	N	1	N	00	N
98	20230911	160128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161100	600	2	0.37	215178600	1338	96.96	160500	162000	160500	208500	112400	160500	160821.08	2.72	0	-132	161900	161200	160600	159900	159300	161550	160250	67	48000	500	118770	100	1	4850000	7813	11.08	2.27	12	0.03	14546.00	70917.00	185000	20230227	-12.92	155400	20230814	3.67	185000	-12.92	20230227	155400	3.67	20230814	185000	-12.92	20230227	155400	3.67	20230814	0.02	N	002840	500	66 억		131856	N	N	1	N	00	N
99	20230911	150129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161000	500	2	0.31	203587400	1266	91.74	160500	162000	160500	208500	112400	160500	160811.53	2.72	0	-114	161900	161200	160600	159900	159300	161550	160250	67	48000	500	118770	100	1	4850000	7809	11.07	2.27	12	0.03	14546.00	70917.00	185000	20230227	-12.97	155400	20230814	3.60	185000	-12.97	20230227	155400	3.60	20230814	185000	-12.97	20230227	155400	3.60	20230814	0.02	N	002840	500	66 억		131856	N	N	1	N	00	N
100	20230911	140129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160900	400	2	0.25	116340000	723	52.39	160500	162000	160500	208500	112400	160500	160912.86	2.72	0	-116	161900	161200	160600	159900	159300	161550	160250	67	48000	500	118770	100	1	4850000	7804	11.06	2.27	12	0.01	14546.00	70917.00	185000	20230227	-13.03	155400	20230814	3.54	185000	-13.03	20230227	155400	3.54	20230814	185000	-13.03	20230227	155400	3.54	20230814	0.02	N	002840	500	66 억		131856	N	N	1	N	00	N
101	20230911	130129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161000	500	2	0.31	74236700	461	33.41	160500	162000	160500	208500	112400	160500	161034.06	2.72	0	-62	161900	161200	160600	159900	159300	161550	160250	67	48000	500	118770	100	1	4850000	7809	11.07	2.27	12	0.01	14546.00	70917.00	185000	20230227	-12.97	155400	20230814	3.60	185000	-12.97	20230227	155400	3.60	20230814	185000	-12.97	20230227	155400	3.60	20230814	0.02	N	002840	500	66 억		131856	N	N	1	N	00	N
102	20230911	120130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160900	400	2	0.25	50412600	313	22.68	160500	162000	160500	208500	112400	160500	161062.62	2.72	0	-34	161900	161200	160600	159900	159300	161550	160250	67	48000	500	118770	100	1	4850000	7804	11.06	2.27	12	0.01	14546.00	70917.00	185000	20230227	-13.03	155400	20230814	3.54	185000	-13.03	20230227	155400	3.54	20230814	185000	-13.03	20230227	155400	3.54	20230814	0.02	N	002840	500	66 억		131856	N	N	1	N	00	N
103	20230911	110130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160900	400	2	0.25	45426900	282	20.43	160500	162000	160500	208500	112400	160500	161088.30	2.72	0	-32	161900	161200	160600	159900	159300	161550	160250	67	48000	500	118770	100	1	4850000	7804	11.06	2.27	12	0.01	14546.00	70917.00	185000	20230227	-13.03	155400	20230814	3.54	185000	-13.03	20230227	155400	3.54	20230814	185000	-13.03	20230227	155400	3.54	20230814	0.02	N	002840	500	66 억		131856	N	N	1	N	00	N
104	20230911	100128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160600	100	2	0.06	36901400	229	16.59	160500	162000	160500	208500	112400	160500	161141.48	2.72	0	-49	161900	161200	160600	159900	159300	161550	160250	67	48000	500	118770	100	1	4850000	7789	11.04	2.26	12	0.00	14546.00	70917.00	185000	20230227	-13.19	155400	20230814	3.35	185000	-13.19	20230227	155400	3.35	20230814	185000	-13.19	20230227	155400	3.35	20230814	0.02	N	002840	500	66 억		131856	N	N	1	N	00	N
105	20230911	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161000	500	2	0.31	4495500	28	2.03	160500	161000	160500	208500	112400	160500	160553.57	2.72	0	-5	161900	161200	160600	159900	159300	161550	160250	67	48000	500	118770	100	1	4850000	7809	11.07	2.27	12	0.00	14546.00	70917.00	185000	20230227	-12.97	155400	20230814	3.60	185000	-12.97	20230227	155400	3.60	20230814	185000	-12.97	20230227	155400	3.60	20230814	0.02	N	002840	500	66 억		131856	N	N	1	N	00	N
106	20230908	160129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160500	500	2	0.31	221062300	1380	138.55	160000	161300	160000	208000	112000	160000	160189.85	2.71	0	64	161733	160866	160433	159566	159133	160650	159350	67	48000	500	118400	100	1	4850000	7784	11.03	2.26	12	0.03	14546.00	70917.00	185000	20230227	-13.24	155400	20230814	3.28	185000	-13.24	20230227	155400	3.28	20230814	185000	-13.24	20230227	155400	3.28	20230814	0.02	N	002840	500	66 억		131565	N	N	1	N	00	N
107	20230908	150130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160100	100	2	0.06	215613000	1346	135.14	160000	161300	160000	208000	112000	160000	160187.96	2.71	0	70	161733	160866	160433	159566	159133	160650	159350	67	48000	500	118400	100	1	4850000	7765	11.01	2.26	12	0.03	14546.00	70917.00	185000	20230227	-13.46	155400	20230814	3.02	185000	-13.46	20230227	155400	3.02	20230814	185000	-13.46	20230227	155400	3.02	20230814	0.02	N	002840	500	66 억		131565	N	N	2	N	00	N
108	20230908	140129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160000	0	3	0.00	203442800	1270	127.51	160000	161300	160000	208000	112000	160000	160191.18	2.71	0	120	161733	160866	160433	159566	159133	160650	159350	67	48000	500	118400	100	1	4850000	7760	11.00	2.26	12	0.03	14546.00	70917.00	185000	20230227	-13.51	155400	20230814	2.96	185000	-13.51	20230227	155400	2.96	20230814	185000	-13.51	20230227	155400	2.96	20230814	0.02	N	002840	500	66 억		131565	N	N	2	N	00	N
109	20230908	130130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160000	0	3	0.00	154445900	964	96.79	160000	161300	160000	208000	112000	160000	160213.59	2.71	0	181	161733	160866	160433	159566	159133	160650	159350	67	48000	500	118400	100	1	4850000	7760	11.00	2.26	12	0.02	14546.00	70917.00	185000	20230227	-13.51	155400	20230814	2.96	185000	-13.51	20230227	155400	2.96	20230814	185000	-13.51	20230227	155400	2.96	20230814	0.02	N	002840	500	66 억		131565	N	N	2	N	00	N
110	20230908	120132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160200	200	2	0.12	145959900	911	91.47	160000	161300	160000	208000	112000	160000	160219.43	2.71	0	221	161733	160866	160433	159566	159133	160650	159350	67	48000	500	118400	100	1	4850000	7770	11.01	2.26	12	0.02	14546.00	70917.00	185000	20230227	-13.41	155400	20230814	3.09	185000	-13.41	20230227	155400	3.09	20230814	185000	-13.41	20230227	155400	3.09	20230814	0.02	N	002840	500	66 억		131565	N	N	2	N	00	N
111	20230908	110130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160100	100	2	0.06	133309400	832	83.53	160000	161300	160000	208000	112000	160000	160227.64	2.71	0	261	161733	160866	160433	159566	159133	160650	159350	67	48000	500	118400	100	1	4850000	7765	11.01	2.26	12	0.02	14546.00	70917.00	185000	20230227	-13.46	155400	20230814	3.02	185000	-13.46	20230227	155400	3.02	20230814	185000	-13.46	20230227	155400	3.02	20230814	0.02	N	002840	500	66 억		131565	N	N	2	N	00	N
112	20230908	100128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161200	1200	2	0.75	100757500	629	63.15	160000	161300	160000	208000	112000	160000	160186.80	2.71	0	287	161733	160866	160433	159566	159133	160650	159350	67	48000	500	118400	100	1	4850000	7818	11.08	2.27	12	0.01	14546.00	70917.00	185000	20230227	-12.86	155400	20230814	3.73	185000	-12.86	20230227	155400	3.73	20230814	185000	-12.86	20230227	155400	3.73	20230814	0.02	N	002840	500	66 억		131565	N	N	2	N	00	N
113	20230908	090130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160000	0	3	0.00	6240000	39	3.92	160000	160000	160000	208000	112000	160000	160000.00	2.71	0	0	161733	160866	160433	159566	159133	160650	159350	67	48000	500	118400	100	1	4850000	7760	11.00	2.26	12	0.00	14546.00	70917.00	185000	20230227	-13.51	155400	20230814	2.96	185000	-13.51	20230227	155400	2.96	20230814	185000	-13.51	20230227	155400	2.96	20230814	0.02	N	002840	500	66 억		131565	N	N	2	N	00	N
114	20230907	160129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160000	-1000	5	-0.62	159516200	996	30.36	161000	161300	160000	209000	112700	161000	160156.83	2.72	0	-178	164266	162632	160966	159332	157666	161800	158500	67	48000	500	119140	100	1	4850000	7760	11.00	2.26	12	0.02	14546.00	70917.00	185000	20230227	-13.51	155400	20230814	2.96	185000	-13.51	20230227	155400	2.96	20230814	185000	-13.51	20230227	155400	2.96	20230814	0.02	N	002840	500	66 억		131706	N	N	2	N	00	N
115	20230907	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160000	-1000	5	-0.62	131193600	819	24.96	161000	161300	160000	209000	112700	161000	160187.55	2.72	0	-159	164266	162632	160966	159332	157666	161800	158500	67	48000	500	119140	100	1	4850000	7760	11.00	2.26	12	0.02	14546.00	70917.00	185000	20230227	-13.51	155400	20230814	2.96	185000	-13.51	20230227	155400	2.96	20230814	185000	-13.51	20230227	155400	2.96	20230814	0.02	N	002840	500	66 억		131706	N	N	2	N	00	N
116	20230907	140128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160000	-1000	5	-0.62	123352200	770	23.47	161000	161300	160000	209000	112700	161000	160197.66	2.72	0	-134	164266	162632	160966	159332	157666	161800	158500	67	48000	500	119140	100	1	4850000	7760	11.00	2.26	12	0.02	14546.00	70917.00	185000	20230227	-13.51	155400	20230814	2.96	185000	-13.51	20230227	155400	2.96	20230814	185000	-13.51	20230227	155400	2.96	20230814	0.02	N	002840	500	66 억		131706	N	N	2	N	00	N
117	20230907	130130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160100	-900	5	-0.56	107351300	670	20.42	161000	161300	160000	209000	112700	161000	160225.82	2.72	0	-111	164266	162632	160966	159332	157666	161800	158500	67	48000	500	119140	100	1	4850000	7765	11.01	2.26	12	0.01	14546.00	70917.00	185000	20230227	-13.46	155400	20230814	3.02	185000	-13.46	20230227	155400	3.02	20230814	185000	-13.46	20230227	155400	3.02	20230814	0.02	N	002840	500	66 억		131706	N	N	2	N	00	N
118	20230907	120130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160300	-700	5	-0.43	88294800	551	16.79	161000	161300	160000	209000	112700	161000	160244.65	2.72	0	-110	164266	162632	160966	159332	157666	161800	158500	67	48000	500	119140	100	1	4850000	7775	11.02	2.26	12	0.01	14546.00	70917.00	185000	20230227	-13.35	155400	20230814	3.15	185000	-13.35	20230227	155400	3.15	20230814	185000	-13.35	20230227	155400	3.15	20230814	0.02	N	002840	500	66 억		131706	N	N	2	N	00	N
119	20230907	110129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160000	-1000	5	-0.62	86051200	537	16.37	161000	161300	160000	209000	112700	161000	160244.32	2.72	0	-111	164266	162632	160966	159332	157666	161800	158500	67	48000	500	119140	100	1	4850000	7760	11.00	2.26	12	0.01	14546.00	70917.00	185000	20230227	-13.51	155400	20230814	2.96	185000	-13.51	20230227	155400	2.96	20230814	185000	-13.51	20230227	155400	2.96	20230814	0.02	N	002840	500	66 억		131706	N	N	2	N	00	N
120	20230907	100129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161300	300	2	0.19	4013400	25	0.76	161000	161300	160300	209000	112700	161000	160536.00	2.72	0	-4	164266	162632	160966	159332	157666	161800	158500	67	48000	500	119140	100	1	4850000	7823	11.09	2.27	12	0.00	14546.00	70917.00	185000	20230227	-12.81	155400	20230814	3.80	185000	-12.81	20230227	155400	3.80	20230814	185000	-12.81	20230227	155400	3.80	20230814	0.02	N	002840	500	66 억		131706	N	N	2	N	00	N
121	20230907	090129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161000	0	3	0.00	161000	1	0.03	161000	161000	161000	209000	112700	161000	161000.00	2.72	0	1	164266	162632	160966	159332	157666	161800	158500	67	48000	500	119140	100	1	4850000	7809	11.07	2.27	12	0.00	14546.00	70917.00	185000	20230227	-12.97	155400	20230814	3.60	185000	-12.97	20230227	155400	3.60	20230814	185000	-12.97	20230227	155400	3.60	20230814	0.02	N	002840	500	66 억		131706	N	N	2	N	00	N
122	20230906	160129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161000	-1600	5	-0.98	527338500	3280	305.40	162600	162600	159300	211000	113900	162600	160773.66	2.72	0	-51	165333	163966	161233	159866	157133	164650	160550	67	48400	500	120320	100	1	4850000	7809	11.07	2.27	12	0.07	14546.00	70917.00	185000	20230227	-12.97	155400	20230814	3.60	185000	-12.97	20230227	155400	3.60	20230814	185000	-12.97	20230227	155400	3.60	20230814	0.02	N	002840	500	66 억		131691	N	N	2	N	00	N
123	20230906	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	159700	-2900	5	-1.78	515938300	3209	298.79	162600	162600	159300	211000	113900	162600	160778.53	2.72	0	-52	165333	163966	161233	159866	157133	164650	160550	67	48400	500	120320	100	1	4850000	7745	10.98	2.25	12	0.07	14546.00	70917.00	185000	20230227	-13.68	155400	20230814	2.77	185000	-13.68	20230227	155400	2.77	20230814	185000	-13.68	20230227	155400	2.77	20230814	0.02	N	002840	500	66 억		131691	N	N	4	N	00	N
124	20230906	140129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160000	-2600	5	-1.60	494387100	3074	286.22	162600	162600	160000	211000	113900	162600	160828.59	2.72	0	-53	165333	163966	161233	159866	157133	164650	160550	67	48400	500	120320	100	1	4850000	7760	11.00	2.26	12	0.06	14546.00	70917.00	185000	20230227	-13.51	155400	20230814	2.96	185000	-13.51	20230227	155400	2.96	20230814	185000	-13.51	20230227	155400	2.96	20230814	0.02	N	002840	500	66 억		131691	N	N	4	N	00	N
125	20230906	130130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160400	-2200	5	-1.35	463160200	2879	268.06	162600	162600	160400	211000	113900	162600	160875.37	2.72	0	-19	165333	163966	161233	159866	157133	164650	160550	67	48400	500	120320	100	1	4850000	7779	11.03	2.26	12	0.06	14546.00	70917.00	185000	20230227	-13.30	155400	20230814	3.22	185000	-13.30	20230227	155400	3.22	20230814	185000	-13.30	20230227	155400	3.22	20230814	0.02	N	002840	500	66 억		131691	N	N	4	N	00	N
126	20230906	120129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160400	-2200	5	-1.35	284464600	1766	164.43	162600	162600	160400	211000	113900	162600	161078.48	2.72	0	-161	165333	163966	161233	159866	157133	164650	160550	67	48400	500	120320	100	1	4850000	7779	11.03	2.26	12	0.04	14546.00	70917.00	185000	20230227	-13.30	155400	20230814	3.22	185000	-13.30	20230227	155400	3.22	20230814	185000	-13.30	20230227	155400	3.22	20230814	0.02	N	002840	500	66 억		131691	N	N	4	N	00	N
127	20230906	110128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161200	-1400	5	-0.86	41971100	260	24.21	162600	162600	160400	211000	113900	162600	161427.31	2.72	0	-29	165333	163966	161233	159866	157133	164650	160550	67	48400	500	120320	100	1	4850000	7818	11.08	2.27	12	0.01	14546.00	70917.00	185000	20230227	-12.86	155400	20230814	3.73	185000	-12.86	20230227	155400	3.73	20230814	185000	-12.86	20230227	155400	3.73	20230814	0.02	N	002840	500	66 억		131691	N	N	4	N	00	N
128	20230906	100128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161800	-800	5	-0.49	27300400	169	15.74	162600	162600	160400	211000	113900	162600	161540.83	2.72	0	-14	165333	163966	161233	159866	157133	164650	160550	67	48400	500	120320	100	1	4850000	7847	11.12	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.54	155400	20230814	4.12	185000	-12.54	20230227	155400	4.12	20230814	185000	-12.54	20230227	155400	4.12	20230814	0.02	N	002840	500	66 억		131691	N	N	4	N	00	N
129	20230906	090128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162300	-300	5	-0.18	2601300	16	1.49	162600	162600	162300	211000	113900	162600	162581.25	2.72	0	-1	165333	163966	161233	159866	157133	164650	160550	67	48400	500	120320	100	1	4850000	7872	11.16	2.29	12	0.00	14546.00	70917.00	185000	20230227	-12.27	155400	20230814	4.44	185000	-12.27	20230227	155400	4.44	20230814	185000	-12.27	20230227	155400	4.44	20230814	0.02	N	002840	500	66 억		131691	N	N	4	N	00	N
130	20230905	160128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162600	300	2	0.18	173083300	1074	86.40	161300	162600	158500	210500	113700	162300	161157.64	2.71	0	16	165166	163732	162666	161232	160166	163200	160700	67	48200	500	120100	100	1	4850000	7886	11.18	2.29	12	0.02	14546.00	70917.00	185000	20230227	-12.11	155400	20230814	4.63	185000	-12.11	20230227	155400	4.63	20230814	185000	-12.11	20230227	155400	4.63	20230814	0.02	N	002840	500	66 억		131549	N	N	4	N	00	N
131	20230905	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162500	200	2	0.12	171133300	1062	85.44	161300	162600	158500	210500	113700	162300	161142.47	2.71	0	9	165166	163732	162666	161232	160166	163200	160700	67	48200	500	120100	100	1	4850000	7881	11.17	2.29	12	0.02	14546.00	70917.00	185000	20230227	-12.16	155400	20230814	4.57	185000	-12.16	20230227	155400	4.57	20230814	185000	-12.16	20230227	155400	4.57	20230814	0.02	N	002840	500	66 억		131549	N	N	9	N	00	N
132	20230905	140129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162200	-100	5	-0.06	165286700	1026	82.54	161300	162600	158500	210500	113700	162300	161098.15	2.71	0	2	165166	163732	162666	161232	160166	163200	160700	67	48200	500	120100	100	1	4850000	7867	11.15	2.29	12	0.02	14546.00	70917.00	185000	20230227	-12.32	155400	20230814	4.38	185000	-12.32	20230227	155400	4.38	20230814	185000	-12.32	20230227	155400	4.38	20230814	0.02	N	002840	500	66 억		131549	N	N	9	N	00	N
133	20230905	130125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162600	300	2	0.18	149729100	930	74.82	161300	162600	158500	210500	113700	162300	160999.03	2.71	0	0	165166	163732	162666	161232	160166	163200	160700	67	48200	500	120100	100	1	4850000	7886	11.18	2.29	12	0.02	14546.00	70917.00	185000	20230227	-12.11	155400	20230814	4.63	185000	-12.11	20230227	155400	4.63	20230814	185000	-12.11	20230227	155400	4.63	20230814	0.02	N	002840	500	66 억		131549	N	N	9	N	00	N
134	20230905	120129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161300	-1000	5	-0.62	120188300	747	60.10	161300	162600	158500	210500	113700	162300	160894.65	2.71	0	-101	165166	163732	162666	161232	160166	163200	160700	67	48200	500	120100	100	1	4850000	7823	11.09	2.27	12	0.02	14546.00	70917.00	185000	20230227	-12.81	155400	20230814	3.80	185000	-12.81	20230227	155400	3.80	20230814	185000	-12.81	20230227	155400	3.80	20230814	0.02	N	002840	500	66 억		131549	N	N	9	N	00	N
135	20230905	110128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161200	-1100	5	-0.68	81577600	507	40.79	161300	162600	158500	210500	113700	162300	160902.56	2.71	0	-62	165166	163732	162666	161232	160166	163200	160700	67	48200	500	120100	100	1	4850000	7818	11.08	2.27	12	0.01	14546.00	70917.00	185000	20230227	-12.86	155400	20230814	3.73	185000	-12.86	20230227	155400	3.73	20230814	185000	-12.86	20230227	155400	3.73	20230814	0.02	N	002840	500	66 억		131549	N	N	9	N	00	N
136	20230905	100127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161300	-1000	5	-0.62	68867700	428	34.43	161300	162600	158500	210500	113700	162300	160905.84	2.71	0	-48	165166	163732	162666	161232	160166	163200	160700	67	48200	500	120100	100	1	4850000	7823	11.09	2.27	12	0.01	14546.00	70917.00	185000	20230227	-12.81	155400	20230814	3.80	185000	-12.81	20230227	155400	3.80	20230814	185000	-12.81	20230227	155400	3.80	20230814	0.02	N	002840	500	66 억		131549	N	N	9	N	00	N
137	20230905	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161300	-1000	5	-0.62	20001200	124	9.98	161300	161300	161300	210500	113700	162300	161300.00	2.71	0	-26	165166	163732	162666	161232	160166	163200	160700	67	48200	500	120100	100	1	4850000	7823	11.09	2.27	12	0.00	14546.00	70917.00	185000	20230227	-12.81	155400	20230814	3.80	185000	-12.81	20230227	155400	3.80	20230814	185000	-12.81	20230227	155400	3.80	20230814	0.02	N	002840	500	66 억		131549	N	N	9	N	00	N
138	20230904	160127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162300	-1300	5	-0.79	201389300	1234	94.41	163600	164100	161600	212500	114600	163600	163200.41	2.71	0	69	169200	166400	164200	161400	159200	165300	160300	67	48900	500	121060	100	1	4850000	7872	11.16	2.29	12	0.03	14546.00	70917.00	185000	20230227	-12.27	155400	20230814	4.44	185000	-12.27	20230227	155400	4.44	20230814	185000	-12.27	20230227	155400	4.44	20230814	0.02	N	002840	500	66 억		131500	N	N	9	N	00	N
139	20230904	150126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163500	-100	5	-0.06	191301900	1172	89.67	163600	164100	161600	212500	114600	163600	163226.88	2.71	0	70	169200	166400	164200	161400	159200	165300	160300	67	48900	500	121060	100	1	4850000	7930	11.24	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.62	155400	20230814	5.21	185000	-11.62	20230227	155400	5.21	20230814	185000	-11.62	20230227	155400	5.21	20230814	0.02	N	002840	500	66 억		131500	N	N	1	N	00	N
140	20230904	140126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163400	-200	5	-0.12	184275600	1129	86.38	163600	164100	161600	212500	114600	163600	163220.19	2.71	0	46	169200	166400	164200	161400	159200	165300	160300	67	48900	500	121060	100	1	4850000	7925	11.23	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.68	155400	20230814	5.15	185000	-11.68	20230227	155400	5.15	20230814	185000	-11.68	20230227	155400	5.15	20230814	0.02	N	002840	500	66 억		131500	N	N	1	N	00	N
141	20230904	130128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163400	-200	5	-0.12	110915200	678	51.87	163600	164100	162800	212500	114600	163600	163591.74	2.71	0	-33	169200	166400	164200	161400	159200	165300	160300	67	48900	500	121060	100	1	4850000	7925	11.23	2.30	12	0.01	14546.00	70917.00	185000	20230227	-11.68	155400	20230814	5.15	185000	-11.68	20230227	155400	5.15	20230814	185000	-11.68	20230227	155400	5.15	20230814	0.02	N	002840	500	66 억		131500	N	N	1	N	00	N
142	20230904	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163500	-100	5	-0.06	107978400	660	50.50	163600	164100	163200	212500	114600	163600	163603.64	2.71	0	-33	169200	166400	164200	161400	159200	165300	160300	67	48900	500	121060	100	1	4850000	7930	11.24	2.31	12	0.01	14546.00	70917.00	185000	20230227	-11.62	155400	20230814	5.21	185000	-11.62	20230227	155400	5.21	20230814	185000	-11.62	20230227	155400	5.21	20230814	0.02	N	002840	500	66 억		131500	N	N	1	N	00	N
143	20230904	110125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163500	-100	5	-0.06	107488000	657	50.27	163600	164100	163200	212500	114600	163600	163604.26	2.71	0	-33	169200	166400	164200	161400	159200	165300	160300	67	48900	500	121060	100	1	4850000	7930	11.24	2.31	12	0.01	14546.00	70917.00	185000	20230227	-11.62	155400	20230814	5.21	185000	-11.62	20230227	155400	5.21	20230814	185000	-11.62	20230227	155400	5.21	20230814	0.02	N	002840	500	66 억		131500	N	N	1	N	00	N
144	20230904	100125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163700	100	2	0.06	56611400	346	26.47	163600	164100	163600	212500	114600	163600	163616.76	2.71	0	-34	169200	166400	164200	161400	159200	165300	160300	67	48900	500	121060	100	1	4850000	7939	11.25	2.31	12	0.01	14546.00	70917.00	185000	20230227	-11.51	155400	20230814	5.34	185000	-11.51	20230227	155400	5.34	20230814	185000	-11.51	20230227	155400	5.34	20230814	0.02	N	002840	500	66 억		131500	N	N	1	N	00	N
145	20230904	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163600	0	3	0.00	24703600	151	11.55	163600	163600	163600	212500	114600	163600	163600.00	2.71	0	-1	169200	166400	164200	161400	159200	165300	160300	67	48900	500	121060	100	1	4850000	7935	11.25	2.31	12	0.00	14546.00	70917.00	185000	20230227	-11.57	155400	20230814	5.28	185000	-11.57	20230227	155400	5.28	20230814	185000	-11.57	20230227	155400	5.28	20230814	0.02	N	002840	500	66 억		131500	N	N	1	N	00	N
146	20230901	160126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163600	-2400	5	-1.45	215329100	1307	93.76	166000	167000	162000	215500	116200	166000	164750.65	2.71	0	198	169200	167600	164400	162800	159600	168400	163600	67	49500	500	122840	100	1	4850000	7935	11.25	2.31	12	0.03	14546.00	70917.00	185000	20230227	-11.57	155400	20230814	5.28	185000	-11.57	20230227	155400	5.28	20230814	185000	-11.57	20230227	155400	5.28	20230814	0.02	N	002840	500	66 억		131550	N	N	1	N	00	N
147	20230901	150127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162000	-4000	5	-2.41	208305300	1264	90.67	166000	167000	162000	215500	116200	166000	164798.50	2.71	0	192	169200	167600	164400	162800	159600	168400	163600	67	49500	500	122840	100	1	4850000	7857	11.14	2.28	12	0.03	14546.00	70917.00	185000	20230227	-12.43	155400	20230814	4.25	185000	-12.43	20230227	155400	4.25	20230814	185000	-12.43	20230227	155400	4.25	20230814	0.02	N	002840	500	66 억		131550	N	N	0	N	00	N
148	20230901	140126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162700	-3300	5	-1.99	201815400	1224	87.80	166000	167000	162000	215500	116200	166000	164881.86	2.71	0	180	169200	167600	164400	162800	159600	168400	163600	67	49500	500	122840	100	1	4850000	7891	11.19	2.29	12	0.03	14546.00	70917.00	185000	20230227	-12.05	155400	20230814	4.70	185000	-12.05	20230227	155400	4.70	20230814	185000	-12.05	20230227	155400	4.70	20230814	0.02	N	002840	500	66 억		131550	N	N	0	N	00	N
149	20230901	130127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163700	-2300	5	-1.39	172757300	1045	74.96	166000	167000	162400	215500	116200	166000	165317.99	2.71	0	177	169200	167600	164400	162800	159600	168400	163600	67	49500	500	122840	100	1	4850000	7939	11.25	2.31	12	0.02	14546.00	70917.00	185000	20230227	-11.51	155400	20230814	5.34	185000	-11.51	20230227	155400	5.34	20230814	185000	-11.51	20230227	155400	5.34	20230814	0.02	N	002840	500	66 억		131550	N	N	0	N	00	N
150	20230901	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162900	-3100	5	-1.87	169656000	1026	73.60	166000	167000	162400	215500	116200	166000	165356.73	2.71	0	179	169200	167600	164400	162800	159600	168400	163600	67	49500	500	122840	100	1	4850000	7901	11.20	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.95	155400	20230814	4.83	185000	-11.95	20230227	155400	4.83	20230814	185000	-11.95	20230227	155400	4.83	20230814	0.02	N	002840	500	66 억		131550	N	N	0	N	00	N
151	20230901	110126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162400	-3600	5	-2.17	161022800	973	69.80	166000	167000	162400	215500	116200	166000	165491.06	2.71	0	189	169200	167600	164400	162800	159600	168400	163600	67	49500	500	122840	100	1	4850000	7876	11.16	2.29	12	0.02	14546.00	70917.00	185000	20230227	-12.22	155400	20230814	4.50	185000	-12.22	20230227	155400	4.50	20230814	185000	-12.22	20230227	155400	4.50	20230814	0.02	N	002840	500	66 억		131550	N	N	0	N	00	N
152	20230901	100126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163000	-3000	5	-1.81	145890300	880	63.13	166000	167000	163000	215500	116200	166000	165784.43	2.71	0	184	169200	167600	164400	162800	159600	168400	163600	67	49500	500	122840	100	1	4850000	7906	11.21	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.89	155400	20230814	4.89	185000	-11.89	20230227	155400	4.89	20230814	185000	-11.89	20230227	155400	4.89	20230814	0.02	N	002840	500	66 억		131550	N	N	0	N	00	N
153	20230901	090126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166000	0	3	0.00	46337500	279	20.01	166000	167000	166000	215500	116200	166000	166084.23	2.71	0	67	169200	167600	164400	162800	159600	168400	163600	67	49500	500	122840	100	1	4850000	8051	11.41	2.34	12	0.01	14546.00	70917.00	185000	20230227	-10.27	155400	20230814	6.82	185000	-10.27	20230227	155400	6.82	20230814	185000	-10.27	20230227	155400	6.82	20230814	0.02	N	002840	500	66 억		131550	N	N	0	N	00	N