KissMeData/002840/price/prices-20231001.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	20231031	160138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164900	-200	5	-0.12	341916000	2073	737.72	165100	165500	163600	214500	115600	165100	164937.77	2.72	0	-88	166033	165566	165233	164766	164433	165800	165000	67	49400	500	122170	100	1	4850000	7998	11.34	2.33	12	0.04	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		132109	N	N	3	N	00	N
3	20231031	150140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164700	-400	5	-0.24	334336700	2027	721.35	165100	165500	163600	214500	115600	165100	164941.64	2.72	0	-61	166033	165566	165233	164766	164433	165800	165000	67	49400	500	122170	100	1	4850000	7988	11.32	2.32	12	0.04	14546.00	70917.00	185000	20230227	-10.97	155400	20230814	5.98	185000	-10.97	20230227	155400	5.98	20230814	185000	-10.97	20230227	155400	5.98	20230814	0.02	N	002840	500	66 억		132109	N	N	0	N	00	N
4	20231031	140140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164000	-1100	5	-0.67	314603700	1907	678.65	165100	165500	163600	214500	115600	165100	164973.10	2.72	0	-61	166033	165566	165233	164766	164433	165800	165000	67	49400	500	122170	100	1	4850000	7954	11.27	2.31	12	0.04	14546.00	70917.00	185000	20230227	-11.35	155400	20230814	5.53	185000	-11.35	20230227	155400	5.53	20230814	185000	-11.35	20230227	155400	5.53	20230814	0.02	N	002840	500	66 억		132109	N	N	0	N	00	N
5	20231031	130140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164300	-800	5	-0.48	295091900	1788	636.30	165100	165500	163600	214500	115600	165100	165040.21	2.72	0	-24	166033	165566	165233	164766	164433	165800	165000	67	49400	500	122170	100	1	4850000	7969	11.30	2.32	12	0.04	14546.00	70917.00	185000	20230227	-11.19	155400	20230814	5.73	185000	-11.19	20230227	155400	5.73	20230814	185000	-11.19	20230227	155400	5.73	20230814	0.02	N	002840	500	66 억		132109	N	N	0	N	00	N
6	20231031	120139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164400	-700	5	-0.42	279155400	1691	601.78	165100	165500	163600	214500	115600	165100	165083.03	2.72	0	-24	166033	165566	165233	164766	164433	165800	165000	67	49400	500	122170	100	1	4850000	7973	11.30	2.32	12	0.03	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		132109	N	N	0	N	00	N
7	20231031	110140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164400	-700	5	-0.42	279155400	1691	601.78	165100	165500	163600	214500	115600	165100	165083.03	2.72	0	-24	166033	165566	165233	164766	164433	165800	165000	67	49400	500	122170	100	1	4850000	7973	11.30	2.32	12	0.03	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		132109	N	N	0	N	00	N
8	20231031	100140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165000	-100	5	-0.06	278332200	1686	600.00	165100	165500	163600	214500	115600	165100	165084.34	2.72	0	-22	166033	165566	165233	164766	164433	165800	165000	67	49400	500	122170	100	1	4850000	8003	11.34	2.33	12	0.03	14546.00	70917.00	185000	20230227	-10.81	155400	20230814	6.18	185000	-10.81	20230227	155400	6.18	20230814	185000	-10.81	20230227	155400	6.18	20230814	0.02	N	002840	500	66 억		132109	N	N	0	N	00	N
9	20231031	090139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165300	200	2	0.12	34351800	208	74.02	165100	165300	165100	214500	115600	165100	165152.88	2.72	0	20	166033	165566	165233	164766	164433	165800	165000	67	49400	500	122170	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		132109	N	N	0	N	00	N
10	20231030	160138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165100	200	2	0.12	46219500	280	16.07	164900	165700	164900	214000	115500	164900	165069.64	2.72	0	75	166700	165800	164900	164000	163100	166250	164450	67	49100	500	122020	100	1	4850000	8007	11.35	2.33	12	0.01	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	0.03	N	002840	500	66 억		132041	N	N	0	N	00	N
11	20231030	150137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165100	200	2	0.12	44239300	268	15.38	164900	165700	164900	214000	115500	164900	165072.01	2.72	0	72	166700	165800	164900	164000	163100	166250	164450	67	49100	500	122020	100	1	4850000	8007	11.35	2.33	12	0.01	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	0.03	N	002840	500	66 억		132041	N	N	0	N	00	N
12	20231030	140137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165100	200	2	0.12	41598300	252	14.47	164900	165700	164900	214000	115500	164900	165072.62	2.72	0	72	166700	165800	164900	164000	163100	166250	164450	67	49100	500	122020	100	1	4850000	8007	11.35	2.33	12	0.01	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	0.03	N	002840	500	66 억		132041	N	N	0	N	00	N
13	20231030	130137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165100	200	2	0.12	37968300	230	13.20	164900	165700	164900	214000	115500	164900	165079.57	2.72	0	61	166700	165800	164900	164000	163100	166250	164450	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	0.03	N	002840	500	66 억		132041	N	N	0	N	00	N
14	20231030	120136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165100	200	2	0.12	33184600	201	11.54	164900	165700	164900	214000	115500	164900	165097.51	2.72	0	68	166700	165800	164900	164000	163100	166250	164450	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	0.03	N	002840	500	66 억		132041	N	N	0	N	00	N
15	20231030	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165100	200	2	0.12	21307500	129	7.41	164900	165700	164900	214000	115500	164900	165174.42	2.72	0	57	166700	165800	164900	164000	163100	166250	164450	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	0.03	N	002840	500	66 억		132041	N	N	0	N	00	N
16	20231030	100136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165600	700	2	0.42	15859400	96	5.51	164900	165700	164900	214000	115500	164900	165202.08	2.72	0	67	166700	165800	164900	164000	163100	166250	164450	67	49100	500	122020	100	1	4850000	8032	11.38	2.34	12	0.00	14546.00	70917.00	185000	20230227	-10.49	155400	20230814	6.56	185000	-10.49	20230227	155400	6.56	20230814	185000	-10.49	20230227	155400	6.56	20230814	0.03	N	002840	500	66 억		132041	N	N	0	N	00	N
17	20231030	090135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165000	100	2	0.06	10559100	64	3.67	164900	165000	164900	214000	115500	164900	164985.94	2.72	0	55	166700	165800	164900	164000	163100	166250	164450	67	49100	500	122020	100	1	4850000	8003	11.34	2.33	12	0.00	14546.00	70917.00	185000	20230227	-10.81	155400	20230814	6.18	185000	-10.81	20230227	155400	6.18	20230814	185000	-10.81	20230227	155400	6.18	20230814	0.03	N	002840	500	66 억		132041	N	N	0	N	00	N
18	20231027	160139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164900	100	2	0.06	287386400	1742	87.06	164800	165800	164000	214000	115400	164800	164974.97	2.72	0	-40	166533	165666	164133	163266	161733	164900	162500	67	49200	500	121950	100	1	4850000	7998	11.34	2.33	12	0.04	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		131817	N	N	0	N	00	N
19	20231027	150136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164900	100	2	0.06	286400200	1736	86.76	164800	165800	164000	214000	115400	164800	164977.07	2.72	0	-37	166533	165666	164133	163266	161733	164900	162500	67	49200	500	121950	100	1	4850000	7998	11.34	2.33	12	0.04	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		131817	N	N	0	N	00	N
20	20231027	140137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165100	300	2	0.18	225084500	1364	68.17	164800	165800	164800	214000	115400	164800	165017.96	2.72	0	-22	166533	165666	164133	163266	161733	164900	162500	67	49200	500	121950	100	1	4850000	8007	11.35	2.33	12	0.03	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		131817	N	N	0	N	00	N
21	20231027	130135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164800	0	3	0.00	196857200	1193	59.62	164800	165800	164800	214000	115400	164800	165010.23	2.72	0	-51	166533	165666	164133	163266	161733	164900	162500	67	49200	500	121950	100	1	4850000	7993	11.33	2.32	12	0.02	14546.00	70917.00	185000	20230227	-10.92	155400	20230814	6.05	185000	-10.92	20230227	155400	6.05	20230814	185000	-10.92	20230227	155400	6.05	20230814	0.02	N	002840	500	66 억		131817	N	N	0	N	00	N
22	20231027	120136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164800	0	3	0.00	166679200	1010	50.47	164800	165800	164800	214000	115400	164800	165028.91	2.72	0	-14	166533	165666	164133	163266	161733	164900	162500	67	49200	500	121950	100	1	4850000	7993	11.33	2.32	12	0.02	14546.00	70917.00	185000	20230227	-10.92	155400	20230814	6.05	185000	-10.92	20230227	155400	6.05	20230814	185000	-10.92	20230227	155400	6.05	20230814	0.02	N	002840	500	66 억		131817	N	N	0	N	00	N
23	20231027	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164900	100	2	0.06	165686500	1004	50.17	164800	165800	164800	214000	115400	164800	165026.39	2.72	0	-18	166533	165666	164133	163266	161733	164900	162500	67	49200	500	121950	100	1	4850000	7998	11.34	2.33	12	0.02	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		131817	N	N	0	N	00	N
24	20231027	100137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165800	1000	2	0.61	159071700	964	48.18	164800	165800	164800	214000	115400	164800	165012.14	2.72	0	-28	166533	165666	164133	163266	161733	164900	162500	67	49200	500	121950	100	1	4850000	8041	11.40	2.34	12	0.02	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	0.02	N	002840	500	66 억		131817	N	N	0	N	00	N
25	20231027	090136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165800	1000	2	0.61	23262800	141	7.05	164800	165800	164800	214000	115400	164800	164984.40	2.72	0	61	166533	165666	164133	163266	161733	164900	162500	67	49200	500	121950	100	1	4850000	8041	11.40	2.34	12	0.00	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	0.02	N	002840	500	66 억		131817	N	N	0	N	00	N
26	20231026	160135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164800	-100	5	-0.06	328952500	2000	165.84	164900	165000	162600	214000	115500	164900	164476.25	2.73	0	-951	166566	165732	164166	163332	161766	166150	163750	67	49100	500	122020	100	1	4850000	7993	11.33	2.32	12	0.04	14546.00	70917.00	185000	20230227	-10.92	155400	20230814	6.05	185000	-10.92	20230227	155400	6.05	20230814	185000	-10.92	20230227	155400	6.05	20230814	0.02	N	002840	500	66 억		132512	N	N	0	N	00	N
27	20231026	150135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164600	-300	5	-0.18	323846800	1969	163.27	164900	165000	162600	214000	115500	164900	164472.73	2.73	0	-950	166566	165732	164166	163332	161766	166150	163750	67	49100	500	122020	100	1	4850000	7983	11.32	2.32	12	0.04	14546.00	70917.00	185000	20230227	-11.03	155400	20230814	5.92	185000	-11.03	20230227	155400	5.92	20230814	185000	-11.03	20230227	155400	5.92	20230814	0.02	N	002840	500	66 억		132512	N	N	0	N	00	N
28	20231026	140135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164800	-100	5	-0.06	317422200	1930	160.03	164900	165000	162600	214000	115500	164900	164467.46	2.73	0	-960	166566	165732	164166	163332	161766	166150	163750	67	49100	500	122020	100	1	4850000	7993	11.33	2.32	12	0.04	14546.00	70917.00	185000	20230227	-10.92	155400	20230814	6.05	185000	-10.92	20230227	155400	6.05	20230814	185000	-10.92	20230227	155400	6.05	20230814	0.02	N	002840	500	66 억		132512	N	N	0	N	00	N
29	20231026	130135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164200	-700	5	-0.42	292394600	1778	147.43	164900	165000	162600	214000	115500	164900	164451.41	2.73	0	-926	166566	165732	164166	163332	161766	166150	163750	67	49100	500	122020	100	1	4850000	7964	11.29	2.32	12	0.04	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	0.02	N	002840	500	66 억		132512	N	N	0	N	00	N
30	20231026	120135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164000	-900	5	-0.55	275836700	1677	139.05	164900	165000	162600	214000	115500	164900	164482.23	2.73	0	-904	166566	165732	164166	163332	161766	166150	163750	67	49100	500	122020	100	1	4850000	7954	11.27	2.31	12	0.03	14546.00	70917.00	185000	20230227	-11.35	155400	20230814	5.53	185000	-11.35	20230227	155400	5.53	20230814	185000	-11.35	20230227	155400	5.53	20230814	0.02	N	002840	500	66 억		132512	N	N	0	N	00	N
31	20231026	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163500	-1400	5	-0.85	260785000	1585	131.43	164900	165000	162600	214000	115500	164900	164533.12	2.73	0	-918	166566	165732	164166	163332	161766	166150	163750	67	49100	500	122020	100	1	4850000	7930	11.24	2.31	12	0.03	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		132512	N	N	0	N	00	N
32	20231026	100136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163600	-1300	5	-0.79	248874400	1512	125.37	164900	165000	162600	214000	115500	164900	164599.47	2.73	0	-863	166566	165732	164166	163332	161766	166150	163750	67	49100	500	122020	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		132512	N	N	0	N	00	N
33	20231026	090135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162600	-2300	5	-1.39	207886200	1262	104.64	164900	165000	162600	214000	115500	164900	164727.58	2.73	0	-844	166566	165732	164166	163332	161766	166150	163750	67	49100	500	122020	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		132512	N	N	0	N	00	N
34	20231025	160135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164900	2300	2	1.41	196864200	1206	270.40	162700	165000	162600	211000	113900	162600	163237.31	2.73	0	9	163533	163066	162533	162066	161533	163300	162300	67	48400	500	120320	100	1	4850000	7998	11.34	2.33	12	0.02	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		132489	N	N	0	N	00	N
35	20231025	150136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162700	100	2	0.06	77478600	476	106.73	162700	163400	162600	211000	113900	162600	162770.17	2.73	0	-54	163533	163066	162533	162066	161533	163300	162300	67	48400	500	120320	100	1	4850000	7891	11.19	2.29	12	0.01	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		132489	N	N	0	N	00	N
36	20231025	140134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163000	400	2	0.25	60714800	373	83.63	162700	163400	162600	211000	113900	162600	162774.26	2.73	0	-61	163533	163066	162533	162066	161533	163300	162300	67	48400	500	120320	100	1	4850000	7906	11.21	2.30	12	0.01	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		132489	N	N	0	N	00	N
37	20231025	130136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163000	400	2	0.25	49482000	304	68.16	162700	163400	162600	211000	113900	162600	162769.74	2.73	0	-40	163533	163066	162533	162066	161533	163300	162300	67	48400	500	120320	100	1	4850000	7906	11.21	2.30	12	0.01	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		132489	N	N	0	N	00	N
38	20231025	120135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163000	400	2	0.25	49482000	304	68.16	162700	163400	162600	211000	113900	162600	162769.74	2.73	0	-40	163533	163066	162533	162066	161533	163300	162300	67	48400	500	120320	100	1	4850000	7906	11.21	2.30	12	0.01	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		132489	N	N	0	N	00	N
39	20231025	110135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162900	300	2	0.18	32067300	197	44.17	162700	163400	162600	211000	113900	162600	162778.17	2.73	0	-40	163533	163066	162533	162066	161533	163300	162300	67	48400	500	120320	100	1	4850000	7901	11.20	2.30	12	0.00	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		132489	N	N	0	N	00	N
40	20231025	100134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162700	100	2	0.06	30764100	189	42.38	162700	163400	162600	211000	113900	162600	162773.02	2.73	0	-40	163533	163066	162533	162066	161533	163300	162300	67	48400	500	120320	100	1	4850000	7891	11.19	2.29	12	0.00	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		132489	N	N	0	N	00	N
41	20231025	090134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162600	0	3	0.00	0	0	0.00	0	0	0	211000	113900	162600	0.00	2.73	0	0	163533	163066	162533	162066	161533	163300	162300	67	48400	500	120320	100	1	4850000	7886	11.18	2.29	12	0.00	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		132489	N	N	0	N	00	N
42	20231024	160133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162600	600	2	0.37	72307100	446	42.27	162000	163000	162000	210500	113400	162000	162122.47	2.73	0	47	163733	162866	162133	161266	160533	162500	160900	67	48500	500	119880	100	1	4850000	7886	11.18	2.29	12	0.01	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	0.03	N	002840	500	66 억		132520	N	N	0	N	00	N
43	20231024	150134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162700	700	2	0.43	64848000	400	37.91	162000	163000	162000	210500	113400	162000	162120.00	2.73	0	46	163733	162866	162133	161266	160533	162500	160900	67	48500	500	119880	100	1	4850000	7891	11.19	2.29	12	0.01	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	0.03	N	002840	500	66 억		132520	N	N	0	N	00	N
44	20231024	140134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162700	700	2	0.43	64848000	400	37.91	162000	163000	162000	210500	113400	162000	162120.00	2.73	0	46	163733	162866	162133	161266	160533	162500	160900	67	48500	500	119880	100	1	4850000	7891	11.19	2.29	12	0.01	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	0.03	N	002840	500	66 억		132520	N	N	0	N	00	N
45	20231024	130135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162700	700	2	0.43	64848000	400	37.91	162000	163000	162000	210500	113400	162000	162120.00	2.73	0	46	163733	162866	162133	161266	160533	162500	160900	67	48500	500	119880	100	1	4850000	7891	11.19	2.29	12	0.01	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	0.03	N	002840	500	66 억		132520	N	N	0	N	00	N
46	20231024	120134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162100	100	2	0.06	64360000	397	37.63	162000	163000	162000	210500	113400	162000	162115.87	2.73	0	46	163733	162866	162133	161266	160533	162500	160900	67	48500	500	119880	100	1	4850000	7862	11.14	2.29	12	0.01	14546.00	70917.00	185000	20230227	-12.38	155400	20230814	4.31	185000	-12.38	20230227	155400	4.31	20230814	185000	-12.38	20230227	155400	4.31	20230814	0.03	N	002840	500	66 억		132520	N	N	0	N	00	N
47	20231024	110134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162700	700	2	0.43	62901100	388	36.78	162000	163000	162000	210500	113400	162000	162116.24	2.73	0	37	163733	162866	162133	161266	160533	162500	160900	67	48500	500	119880	100	1	4850000	7891	11.19	2.29	12	0.01	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	0.03	N	002840	500	66 억		132520	N	N	0	N	00	N
48	20231024	100134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162000	0	3	0.00	41832400	258	24.45	162000	163000	162000	210500	113400	162000	162141.09	2.73	0	24	163733	162866	162133	161266	160533	162500	160900	67	48500	500	119880	100	1	4850000	7857	11.14	2.28	12	0.01	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	0.03	N	002840	500	66 억		132520	N	N	0	N	00	N
49	20231024	090134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162000	0	3	0.00	9558000	59	5.59	162000	162000	162000	210500	113400	162000	162000.00	2.73	0	5	163733	162866	162133	161266	160533	162500	160900	67	48500	500	119880	100	1	4850000	7857	11.14	2.28	12	0.00	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	0.03	N	002840	500	66 억		132520	N	N	0	N	00	N
50	20231023	160133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162000	-700	5	-0.43	171627900	1055	62.65	162700	163000	161400	211500	113900	162700	162680.47	2.73	0	186	166900	164800	162800	160700	158700	163800	159700	67	48800	500	120390	100	1	4850000	7857	11.14	2.28	12	0.02	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	0.03	N	002840	500	66 억		132333	N	N	0	N	00	N
51	20231023	150133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162500	-200	5	-0.12	170331900	1047	62.17	162700	163000	161400	211500	113900	162700	162685.67	2.73	0	186	166900	164800	162800	160700	158700	163800	159700	67	48800	500	120390	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	0.03	N	002840	500	66 억		132333	N	N	0	N	00	N
52	20231023	140133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162400	-300	5	-0.18	169519700	1042	61.88	162700	163000	161400	211500	113900	162700	162686.85	2.73	0	186	166900	164800	162800	160700	158700	163800	159700	67	48800	500	120390	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	0.03	N	002840	500	66 억		132333	N	N	0	N	00	N
53	20231023	130134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162400	-300	5	-0.18	167895800	1032	61.28	162700	163000	161400	211500	113900	162700	162689.73	2.73	0	182	166900	164800	162800	160700	158700	163800	159700	67	48800	500	120390	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	0.03	N	002840	500	66 억		132333	N	N	0	N	00	N
54	20231023	120133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162400	-300	5	-0.18	167571100	1030	61.16	162700	163000	161400	211500	113900	162700	162690.39	2.73	0	183	166900	164800	162800	160700	158700	163800	159700	67	48800	500	120390	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	0.03	N	002840	500	66 억		132333	N	N	0	N	00	N
55	20231023	110133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161800	-900	5	-0.55	167408700	1029	61.10	162700	163000	161400	211500	113900	162700	162690.67	2.73	0	184	166900	164800	162800	160700	158700	163800	159700	67	48800	500	120390	100	1	4850000	7847	11.12	2.28	12	0.02	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	0.03	N	002840	500	66 억		132333	N	N	0	N	00	N
56	20231023	100132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162500	-200	5	-0.12	166759700	1025	60.87	162700	163000	161400	211500	113900	162700	162692.39	2.73	0	187	166900	164800	162800	160700	158700	163800	159700	67	48800	500	120390	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	0.03	N	002840	500	66 억		132333	N	N	0	N	00	N
57	20231023	090134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161600	-1100	5	-0.68	165457400	1017	60.39	162700	163000	161400	211500	113900	162700	162691.64	2.73	0	188	166900	164800	162800	160700	158700	163800	159700	67	48800	500	120390	100	1	4850000	7838	11.11	2.28	12	0.02	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	0.03	N	002840	500	66 억		132333	N	N	0	N	00	N
58	20231020	160133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162700	-1700	5	-1.03	274931600	1684	100.90	164400	164900	160800	213500	115100	164400	163261.05	2.74	0	-507	166000	165200	164100	163300	162200	164650	162750	67	49100	500	121650	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	0.03	N	002840	500	66 억		132821	N	N	0	N	00	N
59	20231020	150133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162300	-2100	5	-1.28	252338100	1545	92.57	164400	164900	160800	213500	115100	164400	163325.63	2.74	0	-487	166000	165200	164100	163300	162200	164650	162750	67	49100	500	121650	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	0.03	N	002840	500	66 억		132821	N	N	0	N	00	N
60	20231020	140134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162000	-2400	5	-1.46	230140600	1408	84.36	164400	164900	160800	213500	115100	164400	163452.13	2.74	0	-458	166000	165200	164100	163300	162200	164650	162750	67	49100	500	121650	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	0.03	N	002840	500	66 억		132821	N	N	0	N	00	N
61	20231020	130130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162000	-2400	5	-1.46	229978600	1407	84.30	164400	164900	160800	213500	115100	164400	163453.16	2.74	0	-458	166000	165200	164100	163300	162200	164650	162750	67	49100	500	121650	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	0.03	N	002840	500	66 억		132821	N	N	0	N	00	N
62	20231020	120132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161800	-2600	5	-1.58	229007200	1401	83.94	164400	164900	160800	213500	115100	164400	163459.81	2.74	0	-458	166000	165200	164100	163300	162200	164650	162750	67	49100	500	121650	100	1	4850000	7847	11.12	2.28	12	0.03	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	0.03	N	002840	500	66 억		132821	N	N	0	N	00	N
63	20231020	110133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162400	-2000	5	-1.22	218494700	1336	80.05	164400	164900	160800	213500	115100	164400	163543.94	2.74	0	-460	166000	165200	164100	163300	162200	164650	162750	67	49100	500	121650	100	1	4850000	7876	11.16	2.29	12	0.03	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	0.03	N	002840	500	66 억		132821	N	N	0	N	00	N
64	20231020	100132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162200	-2200	5	-1.34	192866800	1178	70.58	164400	164900	160800	213500	115100	164400	163723.94	2.74	0	-423	166000	165200	164100	163300	162200	164650	162750	67	49100	500	121650	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	0.03	N	002840	500	66 억		132821	N	N	0	N	00	N
65	20231020	090133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164400	0	3	0.00	112778400	686	41.10	164400	164400	164400	213500	115100	164400	164400.00	2.74	0	-276	166000	165200	164100	163300	162200	164650	162750	67	49100	500	121650	100	1	4850000	7973	11.30	2.32	12	0.01	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	0.03	N	002840	500	66 억		132821	N	N	0	N	00	N
66	20231019	160132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164400	-500	5	-0.30	274108900	1669	83.66	164900	164900	163000	214000	115500	164900	164235.41	2.75	0	-159	166233	165566	164233	163566	162233	165900	163900	67	49100	500	122020	100	1	4850000	7973	11.30	2.32	12	0.03	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		133349	N	N	0	N	00	N
67	20231019	150133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164000	-900	5	-0.55	262456800	1598	80.10	164900	164900	163000	214000	115500	164900	164240.80	2.75	0	-166	166233	165566	164233	163566	162233	165900	163900	67	49100	500	122020	100	1	4850000	7954	11.27	2.31	12	0.03	14546.00	70917.00	185000	20230227	-11.35	155400	20230814	5.53	185000	-11.35	20230227	155400	5.53	20230814	185000	-11.35	20230227	155400	5.53	20230814	0.02	N	002840	500	66 억		133349	N	N	0	N	00	N
68	20231019	140133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	-1700	5	-1.03	221823700	1350	67.67	164900	164900	163000	214000	115500	164900	164313.85	2.75	0	-161	166233	165566	164233	163566	162233	165900	163900	67	49100	500	122020	100	1	4850000	7915	11.22	2.30	12	0.03	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.02	N	002840	500	66 억		133349	N	N	0	N	00	N
69	20231019	130132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163300	-1600	5	-0.97	219865300	1338	67.07	164900	164900	163000	214000	115500	164900	164323.84	2.75	0	-157	166233	165566	164233	163566	162233	165900	163900	67	49100	500	122020	100	1	4850000	7920	11.23	2.30	12	0.03	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	0.02	N	002840	500	66 억		133349	N	N	0	N	00	N
70	20231019	120132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	-1700	5	-1.03	206642700	1257	63.01	164900	164900	163000	214000	115500	164900	164393.56	2.75	0	-157	166233	165566	164233	163566	162233	165900	163900	67	49100	500	122020	100	1	4850000	7915	11.22	2.30	12	0.03	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.02	N	002840	500	66 억		133349	N	N	0	N	00	N
71	20231019	110132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163200	-1700	5	-1.03	169439500	1029	51.58	164900	164900	163000	214000	115500	164900	164664.24	2.75	0	-201	166233	165566	164233	163566	162233	165900	163900	67	49100	500	122020	100	1	4850000	7915	11.22	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.78	155400	20230814	5.02	185000	-11.78	20230227	155400	5.02	20230814	185000	-11.78	20230227	155400	5.02	20230814	0.02	N	002840	500	66 억		133349	N	N	0	N	00	N
72	20231019	100132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163700	-1200	5	-0.73	167154700	1015	50.88	164900	164900	163000	214000	115500	164900	164684.43	2.75	0	-204	166233	165566	164233	163566	162233	165900	163900	67	49100	500	122020	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		133349	N	N	0	N	00	N
73	20231019	090132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164900	0	3	0.00	83109600	504	25.26	164900	164900	164900	214000	115500	164900	164900.00	2.75	0	72	166233	165566	164233	163566	162233	165900	163900	67	49100	500	122020	100	1	4850000	7998	11.34	2.33	12	0.01	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		133349	N	N	0	N	00	N
74	20231018	160132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164900	700	2	0.43	327221300	1994	114.27	164500	164900	162900	213000	115000	164200	164102.96	2.75	0	57	166533	165366	163833	162666	161133	165950	163250	67	48800	500	121500	100	1	4850000	7998	11.34	2.33	12	0.04	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		133472	N	N	0	N	00	N
75	20231018	150132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164700	500	2	0.30	310406000	1892	108.42	164500	164800	162900	213000	115000	164200	164062.37	2.75	0	35	166533	165366	163833	162666	161133	165950	163250	67	48800	500	121500	100	1	4850000	7988	11.32	2.32	12	0.04	14546.00	70917.00	185000	20230227	-10.97	155400	20230814	5.98	185000	-10.97	20230227	155400	5.98	20230814	185000	-10.97	20230227	155400	5.98	20230814	0.02	N	002840	500	66 억		133472	N	N	0	N	00	N
76	20231018	140131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163100	-1100	5	-0.67	264819900	1614	92.49	164500	164800	162900	213000	115000	164200	164076.77	2.75	0	14	166533	165366	163833	162666	161133	165950	163250	67	48800	500	121500	100	1	4850000	7910	11.21	2.30	12	0.03	14546.00	70917.00	185000	20230227	-11.84	155400	20230814	4.95	185000	-11.84	20230227	155400	4.95	20230814	185000	-11.84	20230227	155400	4.95	20230814	0.02	N	002840	500	66 억		133472	N	N	0	N	00	N
77	20231018	130131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163100	-1100	5	-0.67	253893200	1547	88.65	164500	164800	162900	213000	115000	164200	164119.72	2.75	0	3	166533	165366	163833	162666	161133	165950	163250	67	48800	500	121500	100	1	4850000	7910	11.21	2.30	12	0.03	14546.00	70917.00	185000	20230227	-11.84	155400	20230814	4.95	185000	-11.84	20230227	155400	4.95	20230814	185000	-11.84	20230227	155400	4.95	20230814	0.02	N	002840	500	66 억		133472	N	N	0	N	00	N
78	20231018	120132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163300	-900	5	-0.55	253730100	1546	88.60	164500	164800	162900	213000	115000	164200	164120.38	2.75	0	3	166533	165366	163833	162666	161133	165950	163250	67	48800	500	121500	100	1	4850000	7920	11.23	2.30	12	0.03	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	0.02	N	002840	500	66 억		133472	N	N	0	N	00	N
79	20231018	110132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163100	-1100	5	-0.67	231978200	1413	80.97	164500	164800	162900	213000	115000	164200	164174.24	2.75	0	-5	166533	165366	163833	162666	161133	165950	163250	67	48800	500	121500	100	1	4850000	7910	11.21	2.30	12	0.03	14546.00	70917.00	185000	20230227	-11.84	155400	20230814	4.95	185000	-11.84	20230227	155400	4.95	20230814	185000	-11.84	20230227	155400	4.95	20230814	0.02	N	002840	500	66 억		133472	N	N	0	N	00	N
80	20231018	100132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163500	-700	5	-0.43	217129300	1322	75.76	164500	164800	163500	213000	115000	164200	164243.04	2.75	0	-1	166533	165366	163833	162666	161133	165950	163250	67	48800	500	121500	100	1	4850000	7930	11.24	2.31	12	0.03	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		133472	N	N	0	N	00	N
81	20231018	090131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164500	300	2	0.18	164500	1	0.06	164500	164500	164500	213000	115000	164200	164500.00	2.75	0	1	166533	165366	163833	162666	161133	165950	163250	67	48800	500	121500	100	1	4850000	7978	11.31	2.32	12	0.00	14546.00	70917.00	185000	20230227	-11.08	155400	20230814	5.86	185000	-11.08	20230227	155400	5.86	20230814	185000	-11.08	20230227	155400	5.86	20230814	0.02	N	002840	500	66 억		133472	N	N	0	N	00	N
82	20231017	160132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164200	1900	2	1.17	284698900	1745	161.28	163400	165000	162300	210500	113700	162300	163151.23	2.75	0	222	164033	163166	162733	161866	161433	162950	161650	67	48200	500	120100	100	1	4850000	7964	11.29	2.32	12	0.04	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	0.02	N	002840	500	66 억		133265	N	N	0	N	00	N
83	20231017	150131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164100	1800	2	1.11	269104200	1650	152.50	163400	165000	162300	210500	113700	162300	163093.45	2.75	0	240	164033	163166	162733	161866	161433	162950	161650	67	48200	500	120100	100	1	4850000	7959	11.28	2.31	12	0.03	14546.00	70917.00	185000	20230227	-11.30	155400	20230814	5.60	185000	-11.30	20230227	155400	5.60	20230814	185000	-11.30	20230227	155400	5.60	20230814	0.02	N	002840	500	66 억		133265	N	N	0	N	00	N
84	20231017	140132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164100	1800	2	1.11	256970900	1576	145.66	163400	165000	162300	210500	113700	162300	163052.60	2.75	0	214	164033	163166	162733	161866	161433	162950	161650	67	48200	500	120100	100	1	4850000	7959	11.28	2.31	12	0.03	14546.00	70917.00	185000	20230227	-11.30	155400	20230814	5.60	185000	-11.30	20230227	155400	5.60	20230814	185000	-11.30	20230227	155400	5.60	20230814	0.02	N	002840	500	66 억		133265	N	N	0	N	00	N
85	20231017	130132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163100	800	2	0.49	142585300	877	81.05	163400	163400	162300	210500	113700	162300	162583.01	2.75	0	42	164033	163166	162733	161866	161433	162950	161650	67	48200	500	120100	100	1	4850000	7910	11.21	2.30	12	0.02	14546.00	70917.00	185000	20230227	-11.84	155400	20230814	4.95	185000	-11.84	20230227	155400	4.95	20230814	185000	-11.84	20230227	155400	4.95	20230814	0.02	N	002840	500	66 억		133265	N	N	0	N	00	N
86	20231017	120132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163000	700	2	0.43	135247500	832	76.89	163400	163400	162300	210500	113700	162300	162557.09	2.75	0	19	164033	163166	162733	161866	161433	162950	161650	67	48200	500	120100	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		133265	N	N	0	N	00	N
87	20231017	110131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162400	100	2	0.06	118164800	727	67.19	163400	163400	162300	210500	113700	162300	162537.55	2.75	0	13	164033	163166	162733	161866	161433	162950	161650	67	48200	500	120100	100	1	4850000	7876	11.16	2.29	12	0.01	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		133265	N	N	0	N	00	N
88	20231017	100131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162500	200	2	0.12	97046500	597	55.18	163400	163400	162300	210500	113700	162300	162556.95	2.75	0	-18	164033	163166	162733	161866	161433	162950	161650	67	48200	500	120100	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		133265	N	N	0	N	00	N
89	20231017	090132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163400	1100	2	0.68	817000	5	0.46	163400	163400	163400	210500	113700	162300	163400.00	2.75	0	1	164033	163166	162733	161866	161433	162950	161650	67	48200	500	120100	100	1	4850000	7925	11.23	2.30	12	0.00	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		133265	N	N	0	N	00	N
90	20231016	160131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162300	-700	5	-0.43	176408300	1082	604.47	163100	163600	162300	211500	114100	163000	163039.09	2.75	0	131	164000	163500	163200	162700	162400	163400	162600	67	48500	500	120620	100	1	4850000	7872	11.16	2.29	12	0.02	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	0.03	N	002840	500	66 억		133343	N	N	1	N	00	N
91	20231016	150130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162900	-100	5	-0.06	175272000	1075	600.56	163100	163600	162600	211500	114100	163000	163043.72	2.75	0	133	164000	163500	163200	162700	162400	163400	162600	67	48500	500	120620	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	0.03	N	002840	500	66 억		133343	N	N	1	N	00	N
92	20231016	140131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163000	0	3	0.00	168268500	1032	576.54	163100	163600	162800	211500	114100	163000	163050.87	2.75	0	120	164000	163500	163200	162700	162400	163400	162600	67	48500	500	120620	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	0.03	N	002840	500	66 억		133343	N	N	1	N	00	N
93	20231016	130131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163400	400	2	0.25	140083300	859	479.89	163100	163600	162800	211500	114100	163000	163077.18	2.75	0	138	164000	163500	163200	162700	162400	163400	162600	67	48500	500	120620	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	0.03	N	002840	500	66 억		133343	N	N	1	N	00	N
94	20231016	120133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163400	400	2	0.25	132906900	815	455.31	163100	163600	163000	211500	114100	163000	163075.95	2.75	0	148	164000	163500	163200	162700	162400	163400	162600	67	48500	500	120620	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	0.03	N	002840	500	66 억		133343	N	N	1	N	00	N
95	20231016	110132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163000	0	3	0.00	132253400	811	453.07	163100	163600	163000	211500	114100	163000	163074.48	2.75	0	144	164000	163500	163200	162700	162400	163400	162600	67	48500	500	120620	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	0.03	N	002840	500	66 억		133343	N	N	1	N	00	N
96	20231016	100129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163100	100	2	0.06	11250400	69	38.55	163100	163600	163000	211500	114100	163000	163049.28	2.75	0	12	164000	163500	163200	162700	162400	163400	162600	67	48500	500	120620	100	1	4850000	7910	11.21	2.30	12	0.00	14546.00	70917.00	185000	20230227	-11.84	155400	20230814	4.95	185000	-11.84	20230227	155400	4.95	20230814	185000	-11.84	20230227	155400	4.95	20230814	0.03	N	002840	500	66 억		133343	N	N	1	N	00	N
97	20231016	090130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163100	100	2	0.06	326200	2	1.12	163100	163100	163100	211500	114100	163000	163100.00	2.75	0	0	164000	163500	163200	162700	162400	163400	162600	67	48500	500	120620	100	1	4850000	7910	11.21	2.30	12	0.00	14546.00	70917.00	185000	20230227	-11.84	155400	20230814	4.95	185000	-11.84	20230227	155400	4.95	20230814	185000	-11.84	20230227	155400	4.95	20230814	0.03	N	002840	500	66 억		133343	N	N	1	N	00	N
98	20231012	160131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162900	4400	2	2.78	898191700	5537	798.99	159000	164900	158900	206000	111000	158500	162216.31	2.74	0	-896	161500	160000	158700	157200	155900	159350	156550	67	47500	500	117290	100	1	4850000	7901	11.20	2.30	12	0.11	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	0.03	N	002840	500	66 억		132806	N	N	2	N	00	N
99	20231012	150131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163400	4900	2	3.09	888737500	5479	790.62	159000	164900	158900	206000	111000	158500	162207.98	2.74	0	-886	161500	160000	158700	157200	155900	159350	156550	67	47500	500	117290	100	1	4850000	7925	11.23	2.30	12	0.11	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	0.03	N	002840	500	66 억		132806	N	N	3	N	00	N
100	20231012	140130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	163000	4500	2	2.84	806383900	4976	718.04	159000	164900	158900	206000	111000	158500	162054.64	2.74	0	-817	161500	160000	158700	157200	155900	159350	156550	67	47500	500	117290	100	1	4850000	7906	11.21	2.30	12	0.10	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	0.03	N	002840	500	66 억		132806	N	N	3	N	00	N
101	20231012	130130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162400	3900	2	2.46	771842400	4764	687.45	159000	164900	158900	206000	111000	158500	162015.62	2.74	0	-912	161500	160000	158700	157200	155900	159350	156550	67	47500	500	117290	100	1	4850000	7876	11.16	2.29	12	0.10	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	0.03	N	002840	500	66 억		132806	N	N	3	N	00	N
102	20231012	120132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162400	3900	2	2.46	746933100	4611	665.37	159000	164900	158900	206000	111000	158500	161989.39	2.74	0	-896	161500	160000	158700	157200	155900	159350	156550	67	47500	500	117290	100	1	4850000	7876	11.16	2.29	12	0.10	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	0.03	N	002840	500	66 억		132806	N	N	3	N	00	N
103	20231012	110132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162700	4200	2	2.65	703196000	4342	626.55	159000	164900	158900	206000	111000	158500	161952.10	2.74	0	-855	161500	160000	158700	157200	155900	159350	156550	67	47500	500	117290	100	1	4850000	7891	11.19	2.29	12	0.09	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	0.03	N	002840	500	66 억		132806	N	N	3	N	00	N
104	20231012	100132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160100	1600	2	1.01	48851700	306	44.16	159000	162100	158900	206000	111000	158500	159646.08	2.74	0	-78	161500	160000	158700	157200	155900	159350	156550	67	47500	500	117290	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	0.03	N	002840	500	66 억		132806	N	N	3	N	00	N
105	20231012	090131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	159000	500	2	0.32	2385000	15	2.16	159000	159000	159000	206000	111000	158500	159000.00	2.74	0	-3	161500	160000	158700	157200	155900	159350	156550	67	47500	500	117290	100	1	4850000	7712	10.93	2.24	12	0.00	14546.00	70917.00	185000	20230227	-14.05	155400	20230814	2.32	185000	-14.05	20230227	155400	2.32	20230814	185000	-14.05	20230227	155400	2.32	20230814	0.03	N	002840	500	66 억		132806	N	N	3	N	00	N
106	20231011	160132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	158500	-1300	5	-0.81	109442100	691	53.28	160200	160200	157400	207500	111900	159800	158382.20	2.74	0	-283	162800	161300	160200	158700	157600	160750	158150	67	47700	500	118250	100	1	4850000	7687	10.90	2.24	12	0.01	14546.00	70917.00	185000	20230227	-14.32	155400	20230814	1.99	185000	-14.32	20230227	155400	1.99	20230814	185000	-14.32	20230227	155400	1.99	20230814	0.03	N	002840	500	66 억		132934	N	N	3	N	00	N
107	20231011	150130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	158900	-900	5	-0.56	29295400	184	14.19	160200	160200	158800	207500	111900	159800	159214.13	2.74	0	-69	162800	161300	160200	158700	157600	160750	158150	67	47700	500	118250	100	1	4850000	7707	10.92	2.24	12	0.00	14546.00	70917.00	185000	20230227	-14.11	155400	20230814	2.25	185000	-14.11	20230227	155400	2.25	20230814	185000	-14.11	20230227	155400	2.25	20230814	0.03	N	002840	500	66 억		132934	N	N	0	N	00	N
108	20231011	140132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	159200	-600	5	-0.38	18169400	114	8.79	160200	160200	159000	207500	111900	159800	159380.70	2.74	0	-42	162800	161300	160200	158700	157600	160750	158150	67	47700	500	118250	100	1	4850000	7721	10.94	2.24	12	0.00	14546.00	70917.00	185000	20230227	-13.95	155400	20230814	2.45	185000	-13.95	20230227	155400	2.45	20230814	185000	-13.95	20230227	155400	2.45	20230814	0.03	N	002840	500	66 억		132934	N	N	0	N	00	N
109	20231011	130130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	159300	-500	5	-0.31	15940400	100	7.71	160200	160200	159000	207500	111900	159800	159404.00	2.74	0	-42	162800	161300	160200	158700	157600	160750	158150	67	47700	500	118250	100	1	4850000	7726	10.95	2.25	12	0.00	14546.00	70917.00	185000	20230227	-13.89	155400	20230814	2.51	185000	-13.89	20230227	155400	2.51	20230814	185000	-13.89	20230227	155400	2.51	20230814	0.03	N	002840	500	66 억		132934	N	N	0	N	00	N
110	20231011	120132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	159300	-500	5	-0.31	12756700	80	6.17	160200	160200	159000	207500	111900	159800	159458.75	2.74	0	-29	162800	161300	160200	158700	157600	160750	158150	67	47700	500	118250	100	1	4850000	7726	10.95	2.25	12	0.00	14546.00	70917.00	185000	20230227	-13.89	155400	20230814	2.51	185000	-13.89	20230227	155400	2.51	20230814	185000	-13.89	20230227	155400	2.51	20230814	0.03	N	002840	500	66 억		132934	N	N	0	N	00	N
111	20231011	110131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	159500	-300	5	-0.19	8772500	55	4.24	160200	160200	159000	207500	111900	159800	159500.00	2.74	0	-17	162800	161300	160200	158700	157600	160750	158150	67	47700	500	118250	100	1	4850000	7736	10.97	2.25	12	0.00	14546.00	70917.00	185000	20230227	-13.78	155400	20230814	2.64	185000	-13.78	20230227	155400	2.64	20230814	185000	-13.78	20230227	155400	2.64	20230814	0.03	N	002840	500	66 억		132934	N	N	0	N	00	N
112	20231011	100130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160000	200	2	0.13	6220500	39	3.01	160200	160200	159000	207500	111900	159800	159500.00	2.74	0	-1	162800	161300	160200	158700	157600	160750	158150	67	47700	500	118250	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	0.03	N	002840	500	66 억		132934	N	N	0	N	00	N
113	20231011	090132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	159800	0	3	0.00	0	0	0.00	0	0	0	207500	111900	159800	0.00	2.74	0	0	162800	161300	160200	158700	157600	160750	158150	67	47700	500	118250	100	1	4850000	7750	10.99	2.25	12	0.00	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	0.03	N	002840	500	66 억		132934	N	N	0	N	00	N
114	20231010	160131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	159800	-1400	5	-0.87	207240700	1297	435.23	161700	161700	159100	209500	112900	161200	159784.66	2.75	0	-194	162333	161766	160633	160066	158933	162050	160350	67	48300	500	119280	100	1	4850000	7750	10.99	2.25	12	0.03	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	0.04	N	002840	500	66 억		133301	N	N	0	N	00	N
115	20231010	150131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	159500	-1700	5	-1.05	194945300	1220	409.40	161700	161700	159100	209500	112900	161200	159791.23	2.75	0	-183	162333	161766	160633	160066	158933	162050	160350	67	48300	500	119280	100	1	4850000	7736	10.97	2.25	12	0.03	14546.00	70917.00	185000	20230227	-13.78	155400	20230814	2.64	185000	-13.78	20230227	155400	2.64	20230814	185000	-13.78	20230227	155400	2.64	20230814	0.04	N	002840	500	66 억		133301	N	N	0	N	00	N
116	20231010	140131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160000	-1200	5	-0.74	114210500	714	239.60	161700	161700	159500	209500	112900	161200	159958.68	2.75	0	-226	162333	161766	160633	160066	158933	162050	160350	67	48300	500	119280	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	0.04	N	002840	500	66 억		133301	N	N	0	N	00	N
117	20231010	130130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160100	-1100	5	-0.68	92800000	580	194.63	161700	161700	159500	209500	112900	161200	160000.00	2.75	0	-167	162333	161766	160633	160066	158933	162050	160350	67	48300	500	119280	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	0.04	N	002840	500	66 억		133301	N	N	0	N	00	N
118	20231010	120130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	159900	-1300	5	-0.81	64994200	406	136.24	161700	161700	159500	209500	112900	161200	160084.24	2.75	0	-167	162333	161766	160633	160066	158933	162050	160350	67	48300	500	119280	100	1	4850000	7755	10.99	2.25	12	0.01	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	0.04	N	002840	500	66 억		133301	N	N	0	N	00	N
119	20231010	110128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160100	-1100	5	-0.68	61152600	382	128.19	161700	161700	159500	209500	112900	161200	160085.34	2.75	0	-166	162333	161766	160633	160066	158933	162050	160350	67	48300	500	119280	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	0.04	N	002840	500	66 억		133301	N	N	0	N	00	N
120	20231010	100130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	159700	-1500	5	-0.93	55556700	347	116.44	161700	161700	159500	209500	112900	161200	160105.76	2.75	0	-154	162333	161766	160633	160066	158933	162050	160350	67	48300	500	119280	100	1	4850000	7745	10.98	2.25	12	0.01	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	0.04	N	002840	500	66 억		133301	N	N	0	N	00	N
121	20231010	090131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161700	500	2	0.31	161700	1	0.34	161700	161700	161700	209500	112900	161200	161700.00	2.75	0	0	162333	161766	160633	160066	158933	162050	160350	67	48300	500	119280	100	1	4850000	7842	11.12	2.28	12	0.00	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	0.04	N	002840	500	66 억		133301	N	N	0	N	00	N
122	20231006	160130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161200	700	2	0.44	47368300	296	32.53	160500	161200	159500	208500	112400	160500	160028.04	2.75	0	75	161900	161200	160000	159300	158100	161550	159650	67	48000	500	118770	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	0.03	N	002840	500	66 억		133298	N	N	0	N	00	N
123	20231006	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160200	-300	5	-0.19	42070200	263	28.90	160500	161000	159500	208500	112400	160500	159962.74	2.75	0	72	161900	161200	160000	159300	158100	161550	159650	67	48000	500	118770	100	1	4850000	7770	11.01	2.26	12	0.01	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	0.03	N	002840	500	66 억		133298	N	N	0	N	00	N
124	20231006	140130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160000	-500	5	-0.31	34708000	217	23.85	160500	161000	159500	208500	112400	160500	159944.70	2.75	0	35	161900	161200	160000	159300	158100	161550	159650	67	48000	500	118770	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	0.03	N	002840	500	66 억		133298	N	N	0	N	00	N
125	20231006	130129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	159800	-700	5	-0.44	25592500	160	17.58	160500	161000	159500	208500	112400	160500	159953.12	2.75	0	32	161900	161200	160000	159300	158100	161550	159650	67	48000	500	118770	100	1	4850000	7750	10.99	2.25	12	0.00	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	0.03	N	002840	500	66 억		133298	N	N	0	N	00	N
126	20231006	120129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	159900	-600	5	-0.37	19519200	122	13.41	160500	161000	159500	208500	112400	160500	159993.44	2.75	0	10	161900	161200	160000	159300	158100	161550	159650	67	48000	500	118770	100	1	4850000	7755	10.99	2.25	12	0.00	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	0.03	N	002840	500	66 억		133298	N	N	0	N	00	N
127	20231006	110127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	159800	-700	5	-0.44	14245600	89	9.78	160500	161000	159500	208500	112400	160500	160062.92	2.75	0	26	161900	161200	160000	159300	158100	161550	159650	67	48000	500	118770	100	1	4850000	7750	10.99	2.25	12	0.00	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	0.03	N	002840	500	66 억		133298	N	N	0	N	00	N
128	20231006	100129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160900	400	2	0.25	4014200	25	2.75	160500	161000	160500	208500	112400	160500	160568.00	2.75	0	1	161900	161200	160000	159300	158100	161550	159650	67	48000	500	118770	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	0.03	N	002840	500	66 억		133298	N	N	0	N	00	N
129	20231006	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160500	0	3	0.00	3370500	21	2.31	160500	160500	160500	208500	112400	160500	160500.00	2.75	0	0	161900	161200	160000	159300	158100	161550	159650	67	48000	500	118770	100	1	4850000	7784	11.03	2.26	12	0.00	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	0.03	N	002840	500	66 억		133298	N	N	0	N	00	N