KissMeData/002100/price/prices-20231101.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	20231130	160131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10450	50	2	0.48	1090655020	105057	30.83	10450	10470	10280	13520	7280	10400	10381.44	2.51	0	-8440	10960	10680	10500	10220	10040	10590	10130	108	3120	500	7480	10	1	19522575	2040	7.60	0.87	12	0.54	1375.00	12019.00	16150	20231110	-35.29	9100	20231024	14.84	16150	-35.29	20231110	9100	14.84	20231024	16150	-35.29	20231110	9100	14.84	20231024	3.26	N	002100	500	108 억		490598	N	N	0	N	00	N
3	20231130	150130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10420	20	2	0.19	936038120	90237	26.48	10450	10470	10280	13520	7280	10400	10373.09	2.51	0	-8496	10960	10680	10500	10220	10040	10590	10130	108	3120	500	7480	10	1	19522575	2034	7.58	0.87	12	0.46	1375.00	12019.00	16150	20231110	-35.48	9100	20231024	14.51	16150	-35.48	20231110	9100	14.51	20231024	16150	-35.48	20231110	9100	14.51	20231024	3.26	N	002100	500	108 억		490598	N	N	0	N	00	N
4	20231130	140131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10390	-10	5	-0.10	785210370	75722	22.22	10450	10470	10280	13520	7280	10400	10369.63	2.51	0	-6910	10960	10680	10500	10220	10040	10590	10130	108	3120	500	7480	10	1	19522575	2028	7.56	0.86	12	0.39	1375.00	12019.00	16150	20231110	-35.67	9100	20231024	14.18	16150	-35.67	20231110	9100	14.18	20231024	16150	-35.67	20231110	9100	14.18	20231024	3.26	N	002100	500	108 억		490598	N	N	0	N	00	N
5	20231130	130130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10390	-10	5	-0.10	702232870	67743	19.88	10450	10470	10280	13520	7280	10400	10366.11	2.51	0	-4422	10960	10680	10500	10220	10040	10590	10130	108	3120	500	7480	10	1	19522575	2028	7.56	0.86	12	0.35	1375.00	12019.00	16150	20231110	-35.67	9100	20231024	14.18	16150	-35.67	20231110	9100	14.18	20231024	16150	-35.67	20231110	9100	14.18	20231024	3.26	N	002100	500	108 억		490598	N	N	0	N	00	N
6	20231130	120132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10390	-10	5	-0.10	600643700	57945	17.00	10450	10470	10280	13520	7280	10400	10365.73	2.51	0	-7325	10960	10680	10500	10220	10040	10590	10130	108	3120	500	7480	10	1	19522575	2028	7.56	0.86	12	0.30	1375.00	12019.00	16150	20231110	-35.67	9100	20231024	14.18	16150	-35.67	20231110	9100	14.18	20231024	16150	-35.67	20231110	9100	14.18	20231024	3.26	N	002100	500	108 억		490598	N	N	0	N	00	N
7	20231130	110130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10380	-20	5	-0.19	467551580	45136	13.25	10450	10470	10280	13520	7280	10400	10358.68	2.51	0	-4402	10960	10680	10500	10220	10040	10590	10130	108	3120	500	7480	10	1	19522575	2026	7.55	0.86	12	0.23	1375.00	12019.00	16150	20231110	-35.73	9100	20231024	14.07	16150	-35.73	20231110	9100	14.07	20231024	16150	-35.73	20231110	9100	14.07	20231024	3.26	N	002100	500	108 억		490598	N	N	0	N	00	N
8	20231130	100131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10340	-60	5	-0.58	338318440	32662	9.58	10450	10470	10280	13520	7280	10400	10358.10	2.51	0	-2910	10960	10680	10500	10220	10040	10590	10130	108	3120	500	7480	10	1	19522575	2019	7.52	0.86	12	0.17	1375.00	12019.00	16150	20231110	-35.98	9100	20231024	13.63	16150	-35.98	20231110	9100	13.63	20231024	16150	-35.98	20231110	9100	13.63	20231024	3.26	N	002100	500	108 억		490598	N	N	0	N	00	N
9	20231130	090131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10450	50	2	0.48	45166320	4335	1.27	10450	10450	10370	13520	7280	10400	10419.21	2.51	0	-2619	10960	10680	10500	10220	10040	10590	10130	108	3120	500	7480	10	1	19522575	2040	7.60	0.87	12	0.02	1375.00	12019.00	16150	20231110	-35.29	9100	20231024	14.84	16150	-35.29	20231110	9100	14.84	20231024	16150	-35.29	20231110	9100	14.84	20231024	3.26	N	002100	500	108 억		490598	N	N	0	N	00	N
10	20231129	160129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10400	-350	5	-3.26	3532651340	337018	131.16	10750	10780	10320	13970	7530	10750	10478.98	2.52	0	-354	11463	11106	10903	10546	10343	11005	10445	108	3220	500	7740	10	1	19522575	2030	7.56	0.87	12	1.73	1375.00	12019.00	16150	20231110	-35.60	9100	20231024	14.29	16150	-35.60	20231110	9100	14.29	20231024	16150	-35.60	20231110	9100	14.29	20231024	3.23	N	002100	500	108 억		491861	N	N	0	N	00	N
11	20231129	150130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10380	-370	5	-3.44	3190222360	304019	118.32	10750	10780	10320	13970	7530	10750	10489.45	2.52	0	-7082	11463	11106	10903	10546	10343	11005	10445	108	3220	500	7740	10	1	19522575	2026	7.55	0.86	12	1.56	1375.00	12019.00	16150	20231110	-35.73	9100	20231024	14.07	16150	-35.73	20231110	9100	14.07	20231024	16150	-35.73	20231110	9100	14.07	20231024	3.23	N	002100	500	108 억		491861	N	N	0	N	00	N
12	20231129	140130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10400	-350	5	-3.26	2605526700	247583	96.35	10750	10780	10370	13970	7530	10750	10519.46	2.52	0	-3306	11463	11106	10903	10546	10343	11005	10445	108	3220	500	7740	10	1	19522575	2030	7.56	0.87	12	1.27	1375.00	12019.00	16150	20231110	-35.60	9100	20231024	14.29	16150	-35.60	20231110	9100	14.29	20231024	16150	-35.60	20231110	9100	14.29	20231024	3.23	N	002100	500	108 억		491861	N	N	0	N	00	N
13	20231129	130132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10460	-290	5	-2.70	1908405410	180589	70.28	10750	10780	10430	13970	7530	10750	10562.78	2.52	0	-12721	11463	11106	10903	10546	10343	11005	10445	108	3220	500	7740	10	1	19522575	2042	7.61	0.87	12	0.93	1375.00	12019.00	16150	20231110	-35.23	9100	20231024	14.95	16150	-35.23	20231110	9100	14.95	20231024	16150	-35.23	20231110	9100	14.95	20231024	3.23	N	002100	500	108 억		491861	N	N	0	N	00	N
14	20231129	120130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10560	-190	5	-1.77	1650122910	155971	60.70	10750	10780	10450	13970	7530	10750	10574.37	2.52	0	-7703	11463	11106	10903	10546	10343	11005	10445	108	3220	500	7740	10	1	19522575	2062	7.68	0.88	12	0.80	1375.00	12019.00	16150	20231110	-34.61	9100	20231024	16.04	16150	-34.61	20231110	9100	16.04	20231024	16150	-34.61	20231110	9100	16.04	20231024	3.23	N	002100	500	108 억		491861	N	N	0	N	00	N
15	20231129	110130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10550	-200	5	-1.86	1460437610	137961	53.69	10750	10780	10450	13970	7530	10750	10580.06	2.52	0	-9220	11463	11106	10903	10546	10343	11005	10445	108	3220	500	7740	10	1	19522575	2060	7.67	0.88	12	0.71	1375.00	12019.00	16150	20231110	-34.67	9100	20231024	15.93	16150	-34.67	20231110	9100	15.93	20231024	16150	-34.67	20231110	9100	15.93	20231024	3.23	N	002100	500	108 억		491861	N	N	0	N	00	N
16	20231129	100129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10510	-240	5	-2.23	1110765630	104747	40.77	10750	10780	10470	13970	7530	10750	10597.40	2.52	0	-9796	11463	11106	10903	10546	10343	11005	10445	108	3220	500	7740	10	1	19522575	2052	7.64	0.87	12	0.54	1375.00	12019.00	16150	20231110	-34.92	9100	20231024	15.49	16150	-34.92	20231110	9100	15.49	20231024	16150	-34.92	20231110	9100	15.49	20231024	3.23	N	002100	500	108 억		491861	N	N	0	N	00	N
17	20231129	090129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10660	-90	5	-0.84	291230030	27257	10.61	10750	10780	10600	13970	7530	10750	10670.91	2.52	0	5018	11463	11106	10903	10546	10343	11005	10445	108	3220	500	7740	10	1	19522575	2081	7.75	0.89	12	0.14	1375.00	12019.00	16150	20231110	-33.99	9100	20231024	17.14	16150	-33.99	20231110	9100	17.14	20231024	16150	-33.99	20231110	9100	17.14	20231024	3.23	N	002100	500	108 억		491861	N	N	0	N	00	N
18	20231128	160130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10750	-210	5	-1.92	2722094540	250249	137.64	11020	11260	10700	14240	7680	10960	10877.83	2.45	0	14749	11586	11272	11086	10772	10586	11180	10680	108	3280	500	7890	10	1	19522575	2099	7.82	0.89	12	1.28	1375.00	12019.00	16150	20231110	-33.44	9100	20231024	18.13	16150	-33.44	20231110	9100	18.13	20231024	16150	-33.44	20231110	9100	18.13	20231024	3.43	N	002100	500	108 억		477499	N	N	0	N	00	N
19	20231128	150125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10750	-210	5	-1.92	2512231940	230726	126.90	11020	11260	10700	14240	7680	10960	10888.38	2.45	0	9598	11586	11272	11086	10772	10586	11180	10680	108	3280	500	7890	10	1	19522575	2099	7.82	0.89	12	1.18	1375.00	12019.00	16150	20231110	-33.44	9100	20231024	18.13	16150	-33.44	20231110	9100	18.13	20231024	16150	-33.44	20231110	9100	18.13	20231024	3.43	N	002100	500	108 억		477499	N	N	0	N	00	N
20	20231128	140129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10760	-200	5	-1.82	2237737260	205132	112.82	11020	11260	10710	14240	7680	10960	10908.77	2.45	0	7525	11586	11272	11086	10772	10586	11180	10680	108	3280	500	7890	10	1	19522575	2101	7.83	0.90	12	1.05	1375.00	12019.00	16150	20231110	-33.37	9100	20231024	18.24	16150	-33.37	20231110	9100	18.24	20231024	16150	-33.37	20231110	9100	18.24	20231024	3.43	N	002100	500	108 억		477499	N	N	0	N	00	N
21	20231128	130130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10740	-220	5	-2.01	2112821460	193505	106.43	11020	11260	10710	14240	7680	10960	10918.69	2.45	0	5936	11586	11272	11086	10772	10586	11180	10680	108	3280	500	7890	10	1	19522575	2097	7.81	0.89	12	0.99	1375.00	12019.00	16150	20231110	-33.50	9100	20231024	18.02	16150	-33.50	20231110	9100	18.02	20231024	16150	-33.50	20231110	9100	18.02	20231024	3.43	N	002100	500	108 억		477499	N	N	0	N	00	N
22	20231128	120130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10830	-130	5	-1.19	1702633170	155418	85.48	11020	11260	10790	14240	7680	10960	10955.19	2.45	0	4619	11586	11272	11086	10772	10586	11180	10680	108	3280	500	7890	10	1	19522575	2114	7.88	0.90	12	0.80	1375.00	12019.00	16150	20231110	-32.94	9100	20231024	19.01	16150	-32.94	20231110	9100	19.01	20231024	16150	-32.94	20231110	9100	19.01	20231024	3.43	N	002100	500	108 억		477499	N	N	0	N	00	N
23	20231128	110130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10990	30	2	0.27	1353415390	123302	67.82	11020	11260	10810	14240	7680	10960	10976.43	2.45	0	5307	11586	11272	11086	10772	10586	11180	10680	108	3280	500	7890	10	1	19522575	2146	7.99	0.91	12	0.63	1375.00	12019.00	16150	20231110	-31.95	9100	20231024	20.77	16150	-31.95	20231110	9100	20.77	20231024	16150	-31.95	20231110	9100	20.77	20231024	3.43	N	002100	500	108 억		477499	N	N	0	N	00	N
24	20231128	100129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10900	-60	5	-0.55	600047210	55048	30.28	11020	11020	10810	14240	7680	10960	10900.44	2.45	0	7305	11586	11272	11086	10772	10586	11180	10680	108	3280	500	7890	10	1	19522575	2128	7.93	0.91	12	0.28	1375.00	12019.00	16150	20231110	-32.51	9100	20231024	19.78	16150	-32.51	20231110	9100	19.78	20231024	16150	-32.51	20231110	9100	19.78	20231024	3.43	N	002100	500	108 억		477499	N	N	0	N	00	N
25	20231128	090129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10950	-10	5	-0.09	69962320	6364	3.50	11020	11020	10940	14240	7680	10960	10993.45	2.45	0	2160	11586	11272	11086	10772	10586	11180	10680	108	3280	500	7890	10	1	19522575	2138	7.96	0.91	12	0.03	1375.00	12019.00	16150	20231110	-32.20	9100	20231024	20.33	16150	-32.20	20231110	9100	20.33	20231024	16150	-32.20	20231110	9100	20.33	20231024	3.43	N	002100	500	108 억		477499	N	N	0	N	00	N
26	20231127	160130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10960	-190	5	-1.70	1954181760	175868	75.85	11210	11400	10900	14490	7810	11150	11111.78	2.47	0	-4557	11483	11316	11093	10926	10703	11400	11010	108	3340	500	8020	10	1	19522575	2140	7.97	0.91	12	0.90	1375.00	12019.00	16150	20231110	-32.14	9100	20231024	20.44	16150	-32.14	20231110	9100	20.44	20231024	16150	-32.14	20231110	9100	20.44	20231024	3.53	N	002100	500	108 억		481564	N	N	0	N	00	N
27	20231127	150129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11050	-100	5	-0.90	1564102090	140385	60.55	11210	11400	10990	14490	7810	11150	11141.51	2.47	0	-14392	11483	11316	11093	10926	10703	11400	11010	108	3340	500	8020	10	1	19522575	2157	8.04	0.92	12	0.72	1375.00	12019.00	16150	20231110	-31.58	9100	20231024	21.43	16150	-31.58	20231110	9100	21.43	20231024	16150	-31.58	20231110	9100	21.43	20231024	3.53	N	002100	500	108 억		481564	N	N	0	N	00	N
28	20231127	140130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11060	-90	5	-0.81	1439963070	129138	55.70	11210	11400	10990	14490	7810	11150	11150.58	2.47	0	-17963	11483	11316	11093	10926	10703	11400	11010	108	3340	500	8020	10	1	19522575	2159	8.04	0.92	12	0.66	1375.00	12019.00	16150	20231110	-31.52	9100	20231024	21.54	16150	-31.52	20231110	9100	21.54	20231024	16150	-31.52	20231110	9100	21.54	20231024	3.53	N	002100	500	108 억		481564	N	N	0	N	00	N
29	20231127	130130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11060	-90	5	-0.81	1318346540	118129	50.95	11210	11400	10990	14490	7810	11150	11160.24	2.47	0	-18073	11483	11316	11093	10926	10703	11400	11010	108	3340	500	8020	10	1	19522575	2159	8.04	0.92	12	0.61	1375.00	12019.00	16150	20231110	-31.52	9100	20231024	21.54	16150	-31.52	20231110	9100	21.54	20231024	16150	-31.52	20231110	9100	21.54	20231024	3.53	N	002100	500	108 억		481564	N	N	0	N	00	N
30	20231127	120130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11120	-30	5	-0.27	1140210810	102015	44.00	11210	11400	10990	14490	7810	11150	11176.92	2.47	0	-14700	11483	11316	11093	10926	10703	11400	11010	108	3340	500	8020	10	1	19522575	2171	8.09	0.93	12	0.52	1375.00	12019.00	16150	20231110	-31.15	9100	20231024	22.20	16150	-31.15	20231110	9100	22.20	20231024	16150	-31.15	20231110	9100	22.20	20231024	3.53	N	002100	500	108 억		481564	N	N	0	N	00	N
31	20231127	110129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11190	40	2	0.36	1013622290	90682	39.11	11210	11400	10990	14490	7810	11150	11177.80	2.47	0	-13516	11483	11316	11093	10926	10703	11400	11010	108	3340	500	8020	10	1	19522575	2185	8.14	0.93	12	0.46	1375.00	12019.00	16150	20231110	-30.71	9100	20231024	22.97	16150	-30.71	20231110	9100	22.97	20231024	16150	-30.71	20231110	9100	22.97	20231024	3.53	N	002100	500	108 억		481564	N	N	0	N	00	N
32	20231127	100129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11060	-90	5	-0.81	840784150	75180	32.43	11210	11400	10990	14490	7810	11150	11183.66	2.47	0	-11813	11483	11316	11093	10926	10703	11400	11010	108	3340	500	8020	10	1	19522575	2159	8.04	0.92	12	0.39	1375.00	12019.00	16150	20231110	-31.52	9100	20231024	21.54	16150	-31.52	20231110	9100	21.54	20231024	16150	-31.52	20231110	9100	21.54	20231024	3.53	N	002100	500	108 억		481564	N	N	0	N	00	N
33	20231127	090128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11290	140	2	1.26	53732950	4789	2.07	11210	11290	11210	14490	7810	11150	11221.62	2.47	0	1519	11483	11316	11093	10926	10703	11400	11010	108	3340	500	8020	10	1	19522575	2204	8.21	0.94	12	0.02	1375.00	12019.00	16150	20231110	-30.09	9100	20231024	24.07	16150	-30.09	20231110	9100	24.07	20231024	16150	-30.09	20231110	9100	24.07	20231024	3.53	N	002100	500	108 억		481564	N	N	0	N	00	N
34	20231124	160128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11150	-50	5	-0.45	2500265720	225783	64.13	11110	11260	10870	14560	7840	11200	11072.84	2.43	0	5716	11913	11556	11353	10996	10793	11455	10895	108	3360	500	8060	10	1	19522575	2177	8.11	0.93	12	1.16	1375.00	12019.00	16150	20231110	-30.96	9100	20231024	22.53	16150	-30.96	20231110	9100	22.53	20231024	16150	-30.96	20231110	9100	22.53	20231024	3.41	N	002100	500	108 억		475261	N	N	0	N	00	N
35	20231124	150130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11020	-180	5	-1.61	2168002310	195895	55.64	11110	11260	10870	14560	7840	11200	11066.97	2.43	0	14012	11913	11556	11353	10996	10793	11455	10895	108	3360	500	8060	10	1	19522575	2151	8.01	0.92	12	1.00	1375.00	12019.00	16150	20231110	-31.76	9100	20231024	21.10	16150	-31.76	20231110	9100	21.10	20231024	16150	-31.76	20231110	9100	21.10	20231024	3.41	N	002100	500	108 억		475261	N	N	0	N	00	N
36	20231124	140129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11020	-180	5	-1.61	1579944270	142184	40.39	11110	11260	10950	14560	7840	11200	11111.79	2.43	0	2404	11913	11556	11353	10996	10793	11455	10895	108	3360	500	8060	10	1	19522575	2151	8.01	0.92	12	0.73	1375.00	12019.00	16150	20231110	-31.76	9100	20231024	21.10	16150	-31.76	20231110	9100	21.10	20231024	16150	-31.76	20231110	9100	21.10	20231024	3.41	N	002100	500	108 억		475261	N	N	0	N	00	N
37	20231124	130129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11150	-50	5	-0.45	1078344560	96744	27.48	11110	11260	11060	14560	7840	11200	11146.21	2.43	0	9125	11913	11556	11353	10996	10793	11455	10895	108	3360	500	8060	10	1	19522575	2177	8.11	0.93	12	0.50	1375.00	12019.00	16150	20231110	-30.96	9100	20231024	22.53	16150	-30.96	20231110	9100	22.53	20231024	16150	-30.96	20231110	9100	22.53	20231024	3.41	N	002100	500	108 억		475261	N	N	0	N	00	N
38	20231124	120129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11120	-80	5	-0.71	996595000	89397	25.39	11110	11260	11060	14560	7840	11200	11147.80	2.43	0	10824	11913	11556	11353	10996	10793	11455	10895	108	3360	500	8060	10	1	19522575	2171	8.09	0.93	12	0.46	1375.00	12019.00	16150	20231110	-31.15	9100	20231024	22.20	16150	-31.15	20231110	9100	22.20	20231024	16150	-31.15	20231110	9100	22.20	20231024	3.41	N	002100	500	108 억		475261	N	N	0	N	00	N
39	20231124	110130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11100	-100	5	-0.89	806245100	72237	20.52	11110	11260	11100	14560	7840	11200	11160.96	2.43	0	12757	11913	11556	11353	10996	10793	11455	10895	108	3360	500	8060	10	1	19522575	2167	8.07	0.92	12	0.37	1375.00	12019.00	16150	20231110	-31.27	9100	20231024	21.98	16150	-31.27	20231110	9100	21.98	20231024	16150	-31.27	20231110	9100	21.98	20231024	3.41	N	002100	500	108 억		475261	N	N	0	N	00	N
40	20231124	100127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11150	-50	5	-0.45	531449740	47568	13.51	11110	11260	11110	14560	7840	11200	11172.26	2.43	0	11067	11913	11556	11353	10996	10793	11455	10895	108	3360	500	8060	10	1	19522575	2177	8.11	0.93	12	0.24	1375.00	12019.00	16150	20231110	-30.96	9100	20231024	22.53	16150	-30.96	20231110	9100	22.53	20231024	16150	-30.96	20231110	9100	22.53	20231024	3.41	N	002100	500	108 억		475261	N	N	0	N	00	N
41	20231124	090128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11190	-10	5	-0.09	111472660	10021	2.85	11110	11200	11110	14560	7840	11200	11121.68	2.43	0	4516	11913	11556	11353	10996	10793	11455	10895	108	3360	500	8060	10	1	19522575	2185	8.14	0.93	12	0.05	1375.00	12019.00	16150	20231110	-30.71	9100	20231024	22.97	16150	-30.71	20231110	9100	22.97	20231024	16150	-30.71	20231110	9100	22.97	20231024	3.41	N	002100	500	108 억		475261	N	N	0	N	00	N
42	20231123	160127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11200	-270	5	-2.35	3926952240	344828	68.82	11470	11710	11150	14910	8030	11470	11389.65	2.58	0	-27962	12550	12010	11680	11140	10810	11845	10975	108	3440	500	8250	10	1	19522575	2187	8.15	0.93	12	1.77	1375.00	12019.00	16150	20231110	-30.65	9100	20231024	23.08	16150	-30.65	20231110	9100	23.08	20231024	16150	-30.65	20231110	9100	23.08	20231024	3.29	N	002100	500	108 억		503714	N	N	1	N	00	N
43	20231123	150130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11190	-280	5	-2.44	3640617250	319249	63.72	11470	11710	11150	14910	8030	11470	11403.65	2.58	0	-37873	12550	12010	11680	11140	10810	11845	10975	108	3440	500	8250	10	1	19522575	2185	8.14	0.93	12	1.64	1375.00	12019.00	16150	20231110	-30.71	9100	20231024	22.97	16150	-30.71	20231110	9100	22.97	20231024	16150	-30.71	20231110	9100	22.97	20231024	3.29	N	002100	500	108 억		503714	N	N	1	N	00	N
44	20231123	140129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11260	-210	5	-1.83	3022670980	264062	52.70	11470	11710	11220	14910	8030	11470	11446.81	2.58	0	-43759	12550	12010	11680	11140	10810	11845	10975	108	3440	500	8250	10	1	19522575	2198	8.19	0.94	12	1.35	1375.00	12019.00	16150	20231110	-30.28	9100	20231024	23.74	16150	-30.28	20231110	9100	23.74	20231024	16150	-30.28	20231110	9100	23.74	20231024	3.29	N	002100	500	108 억		503714	N	N	1	N	00	N
45	20231123	130129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11290	-180	5	-1.57	2613641910	227708	45.45	11470	11710	11260	14910	8030	11470	11478.05	2.58	0	-34670	12550	12010	11680	11140	10810	11845	10975	108	3440	500	8250	10	1	19522575	2204	8.21	0.94	12	1.17	1375.00	12019.00	16150	20231110	-30.09	9100	20231024	24.07	16150	-30.09	20231110	9100	24.07	20231024	16150	-30.09	20231110	9100	24.07	20231024	3.29	N	002100	500	108 억		503714	N	N	1	N	00	N
46	20231123	120128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11550	80	2	0.70	1882333560	163475	32.63	11470	11710	11370	14910	8030	11470	11514.56	2.58	0	-17088	12550	12010	11680	11140	10810	11845	10975	108	3440	500	8250	10	1	19522575	2255	8.40	0.96	12	0.84	1375.00	12019.00	16150	20231110	-28.48	9100	20231024	26.92	16150	-28.48	20231110	9100	26.92	20231024	16150	-28.48	20231110	9100	26.92	20231024	3.29	N	002100	500	108 억		503714	N	N	1	N	00	N
47	20231123	110129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11520	50	2	0.44	1303138720	113478	22.65	11470	11600	11370	14910	8030	11470	11483.65	2.58	0	-17558	12550	12010	11680	11140	10810	11845	10975	108	3440	500	8250	10	1	19522575	2249	8.38	0.96	12	0.58	1375.00	12019.00	16150	20231110	-28.67	9100	20231024	26.59	16150	-28.67	20231110	9100	26.59	20231024	16150	-28.67	20231110	9100	26.59	20231024	3.29	N	002100	500	108 억		503714	N	N	1	N	00	N
48	20231123	100129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11430	-40	5	-0.35	1076454220	93744	18.71	11470	11600	11370	14910	8030	11470	11482.94	2.58	0	-18593	12550	12010	11680	11140	10810	11845	10975	108	3440	500	8250	10	1	19522575	2231	8.31	0.95	12	0.48	1375.00	12019.00	16150	20231110	-29.23	9100	20231024	25.60	16150	-29.23	20231110	9100	25.60	20231024	16150	-29.23	20231110	9100	25.60	20231024	3.29	N	002100	500	108 억		503714	N	N	1	N	00	N
49	20231123	090129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11500	30	2	0.26	133808290	11644	2.32	11470	11600	11450	14910	8030	11470	11491.97	2.58	0	-1709	12550	12010	11680	11140	10810	11845	10975	108	3440	500	8250	10	1	19522575	2245	8.36	0.96	12	0.06	1375.00	12019.00	16150	20231110	-28.79	9100	20231024	26.37	16150	-28.79	20231110	9100	26.37	20231024	16150	-28.79	20231110	9100	26.37	20231024	3.29	N	002100	500	108 억		503714	N	N	1	N	00	N
50	20231122	160127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11470	-440	5	-3.69	5751329870	495111	151.23	11850	12220	11350	15480	8340	11910	11616.00	2.86	0	-51980	12256	12082	11846	11672	11436	11965	11555	108	3570	500	8570	10	1	19522575	2239	8.34	0.95	12	2.54	1375.00	12019.00	16150	20231110	-28.98	9100	20231024	26.04	16150	-28.98	20231110	9100	26.04	20231024	16150	-28.98	20231110	9100	26.04	20231024	3.61	N	002100	500	108 억		558152	N	N	1	N	00	N
51	20231122	150129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11430	-480	5	-4.03	5386906950	463313	141.52	11850	12220	11350	15480	8340	11910	11626.53	2.86	0	-60694	12256	12082	11846	11672	11436	11965	11555	108	3570	500	8570	10	1	19522575	2231	8.31	0.95	12	2.37	1375.00	12019.00	16150	20231110	-29.23	9100	20231024	25.60	16150	-29.23	20231110	9100	25.60	20231024	16150	-29.23	20231110	9100	25.60	20231024	3.61	N	002100	500	108 억		558152	N	N	88	N	00	N
52	20231122	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11440	-470	5	-3.95	5084973270	436888	133.45	11850	12220	11350	15480	8340	11910	11638.68	2.86	0	-67463	12256	12082	11846	11672	11436	11965	11555	108	3570	500	8570	10	1	19522575	2233	8.32	0.95	12	2.24	1375.00	12019.00	16150	20231110	-29.16	9100	20231024	25.71	16150	-29.16	20231110	9100	25.71	20231024	16150	-29.16	20231110	9100	25.71	20231024	3.61	N	002100	500	108 억		558152	N	N	88	N	00	N
53	20231122	130132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11380	-530	5	-4.45	4758833910	408362	124.73	11850	12220	11350	15480	8340	11910	11653.06	2.86	0	-65719	12256	12082	11846	11672	11436	11965	11555	108	3570	500	8570	10	1	19522575	2222	8.28	0.95	12	2.09	1375.00	12019.00	16150	20231110	-29.54	9100	20231024	25.05	16150	-29.54	20231110	9100	25.05	20231024	16150	-29.54	20231110	9100	25.05	20231024	3.61	N	002100	500	108 억		558152	N	N	88	N	00	N
54	20231122	120130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11370	-540	5	-4.53	4490126290	384746	117.52	11850	12220	11360	15480	8340	11910	11669.96	2.86	0	-61070	12256	12082	11846	11672	11436	11965	11555	108	3570	500	8570	10	1	19522575	2220	8.27	0.95	12	1.97	1375.00	12019.00	16150	20231110	-29.60	9100	20231024	24.95	16150	-29.60	20231110	9100	24.95	20231024	16150	-29.60	20231110	9100	24.95	20231024	3.61	N	002100	500	108 억		558152	N	N	88	N	00	N
55	20231122	110131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11440	-470	5	-3.95	4045611200	345786	105.62	11850	12220	11370	15480	8340	11910	11699.36	2.86	0	-54442	12256	12082	11846	11672	11436	11965	11555	108	3570	500	8570	10	1	19522575	2233	8.32	0.95	12	1.77	1375.00	12019.00	16150	20231110	-29.16	9100	20231024	25.71	16150	-29.16	20231110	9100	25.71	20231024	16150	-29.16	20231110	9100	25.71	20231024	3.61	N	002100	500	108 억		558152	N	N	88	N	00	N
56	20231122	100129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11440	-470	5	-3.95	3351748430	285014	87.06	11850	12220	11400	15480	8340	11910	11759.60	2.86	0	-55117	12256	12082	11846	11672	11436	11965	11555	108	3570	500	8570	10	1	19522575	2233	8.32	0.95	12	1.46	1375.00	12019.00	16150	20231110	-29.16	9100	20231024	25.71	16150	-29.16	20231110	9100	25.71	20231024	16150	-29.16	20231110	9100	25.71	20231024	3.61	N	002100	500	108 억		558152	N	N	88	N	00	N
57	20231122	090126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12090	180	2	1.51	414183900	34418	10.51	11850	12180	11850	15480	8340	11910	12036.30	2.86	0	964	12256	12082	11846	11672	11436	11965	11555	108	3570	500	8570	10	1	19522575	2360	8.79	1.01	12	0.18	1375.00	12019.00	16150	20231110	-25.14	9100	20231024	32.86	16150	-25.14	20231110	9100	32.86	20231024	16150	-25.14	20231110	9100	32.86	20231024	3.61	N	002100	500	108 억		558152	N	N	88	N	00	N
58	20231121	160128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11910	-120	5	-1.00	3807420500	321568	53.25	11940	12020	11610	15630	8430	12030	11839.47	2.83	0	1678	12776	12402	12026	11652	11276	12215	11465	108	3600	500	8660	10	1	19522575	2325	8.66	0.99	12	1.65	1375.00	12019.00	16150	20231110	-26.25	9100	20231024	30.88	16150	-26.25	20231110	9100	30.88	20231024	16150	-26.25	20231110	9100	30.88	20231024	3.63	N	002100	500	108 억		553216	N	N	88	N	00	N
59	20231121	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11970	-60	5	-0.50	3481104960	294172	48.71	11940	12020	11610	15630	8430	12030	11833.00	2.83	0	3998	12776	12402	12026	11652	11276	12215	11465	108	3600	500	8660	10	1	19522575	2337	8.71	1.00	12	1.51	1375.00	12019.00	16150	20231110	-25.88	9100	20231024	31.54	16150	-25.88	20231110	9100	31.54	20231024	16150	-25.88	20231110	9100	31.54	20231024	3.63	N	002100	500	108 억		553216	N	N	7	N	00	N
60	20231121	140126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11880	-150	5	-1.25	3190106240	269708	44.66	11940	12020	11610	15630	8430	12030	11827.37	2.83	0	5581	12776	12402	12026	11652	11276	12215	11465	108	3600	500	8660	10	1	19522575	2319	8.64	0.99	12	1.38	1375.00	12019.00	16150	20231110	-26.44	9100	20231024	30.55	16150	-26.44	20231110	9100	30.55	20231024	16150	-26.44	20231110	9100	30.55	20231024	3.63	N	002100	500	108 억		553216	N	N	7	N	00	N
61	20231121	130128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11970	-60	5	-0.50	2888360250	244467	40.48	11940	12010	11610	15630	8430	12030	11814.18	2.83	0	4278	12776	12402	12026	11652	11276	12215	11465	108	3600	500	8660	10	1	19522575	2337	8.71	1.00	12	1.25	1375.00	12019.00	16150	20231110	-25.88	9100	20231024	31.54	16150	-25.88	20231110	9100	31.54	20231024	16150	-25.88	20231110	9100	31.54	20231024	3.63	N	002100	500	108 억		553216	N	N	7	N	00	N
62	20231121	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11810	-220	5	-1.83	2662089200	225463	37.33	11940	12010	11610	15630	8430	12030	11806.37	2.83	0	-60	12776	12402	12026	11652	11276	12215	11465	108	3600	500	8660	10	1	19522575	2306	8.59	0.98	12	1.15	1375.00	12019.00	16150	20231110	-26.87	9100	20231024	29.78	16150	-26.87	20231110	9100	29.78	20231024	16150	-26.87	20231110	9100	29.78	20231024	3.63	N	002100	500	108 억		553216	N	N	7	N	00	N
63	20231121	110127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11920	-110	5	-0.91	2488468960	210848	34.91	11940	12010	11610	15630	8430	12030	11801.28	2.83	0	909	12776	12402	12026	11652	11276	12215	11465	108	3600	500	8660	10	1	19522575	2327	8.67	0.99	12	1.08	1375.00	12019.00	16150	20231110	-26.19	9100	20231024	30.99	16150	-26.19	20231110	9100	30.99	20231024	16150	-26.19	20231110	9100	30.99	20231024	3.63	N	002100	500	108 억		553216	N	N	7	N	00	N
64	20231121	100125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11740	-290	5	-2.41	1927483980	163614	27.09	11940	12010	11610	15630	8430	12030	11779.39	2.83	0	-2200	12776	12402	12026	11652	11276	12215	11465	108	3600	500	8660	10	1	19522575	2292	8.54	0.98	12	0.84	1375.00	12019.00	16150	20231110	-27.31	9100	20231024	29.01	16150	-27.31	20231110	9100	29.01	20231024	16150	-27.31	20231110	9100	29.01	20231024	3.63	N	002100	500	108 억		553216	N	N	7	N	00	N
65	20231121	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11910	-120	5	-1.00	97097440	8128	1.35	11940	11970	11910	15630	8430	12030	11936.32	2.83	0	-430	12776	12402	12026	11652	11276	12215	11465	108	3600	500	8660	10	1	19522575	2325	8.66	0.99	12	0.04	1375.00	12019.00	16150	20231110	-26.25	9100	20231024	30.88	16150	-26.25	20231110	9100	30.88	20231024	16150	-26.25	20231110	9100	30.88	20231024	3.63	N	002100	500	108 억		553216	N	N	7	N	00	N
66	20231120	160126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12030	-510	5	-4.07	7113014130	593981	68.69	12330	12400	11650	16300	8780	12540	11974.86	2.39	0	92296	13833	13186	12863	12216	11893	13025	12055	108	3760	500	9020	10	1	19522575	2349	8.75	1.00	12	3.04	1375.00	12019.00	16150	20231110	-25.51	9100	20231024	32.20	16150	-25.51	20231110	9100	32.20	20231024	16150	-25.51	20231110	9100	32.20	20231024	3.67	N	002100	500	108 억		466080	N	N	7	N	00	N
67	20231120	150127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12020	-520	5	-4.15	6647397790	555285	64.21	12330	12400	11650	16300	8780	12540	11971.04	2.39	0	89301	13833	13186	12863	12216	11893	13025	12055	108	3760	500	9020	10	1	19522575	2347	8.74	1.00	12	2.84	1375.00	12019.00	16150	20231110	-25.57	9100	20231024	32.09	16150	-25.57	20231110	9100	32.09	20231024	16150	-25.57	20231110	9100	32.09	20231024	3.67	N	002100	500	108 억		466080	N	N	0	N	00	N
68	20231120	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12070	-470	5	-3.75	6010203690	502249	58.08	12330	12400	11650	16300	8780	12540	11966.47	2.39	0	82618	13833	13186	12863	12216	11893	13025	12055	108	3760	500	9020	10	1	19522575	2356	8.78	1.00	12	2.57	1375.00	12019.00	16150	20231110	-25.26	9100	20231024	32.64	16150	-25.26	20231110	9100	32.64	20231024	16150	-25.26	20231110	9100	32.64	20231024	3.67	N	002100	500	108 억		466080	N	N	0	N	00	N
69	20231120	130126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12020	-520	5	-4.15	5560928820	464971	53.77	12330	12400	11650	16300	8780	12540	11959.61	2.39	0	74614	13833	13186	12863	12216	11893	13025	12055	108	3760	500	9020	10	1	19522575	2347	8.74	1.00	12	2.38	1375.00	12019.00	16150	20231110	-25.57	9100	20231024	32.09	16150	-25.57	20231110	9100	32.09	20231024	16150	-25.57	20231110	9100	32.09	20231024	3.67	N	002100	500	108 억		466080	N	N	0	N	00	N
70	20231120	120126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12080	-460	5	-3.67	5266075300	440537	50.94	12330	12400	11650	16300	8780	12540	11953.63	2.39	0	73834	13833	13186	12863	12216	11893	13025	12055	108	3760	500	9020	10	1	19522575	2358	8.79	1.01	12	2.26	1375.00	12019.00	16150	20231110	-25.20	9100	20231024	32.75	16150	-25.20	20231110	9100	32.75	20231024	16150	-25.20	20231110	9100	32.75	20231024	3.67	N	002100	500	108 억		466080	N	N	0	N	00	N
71	20231120	110126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12040	-500	5	-3.99	4905168810	410556	47.48	12330	12400	11650	16300	8780	12540	11947.48	2.39	0	60337	13833	13186	12863	12216	11893	13025	12055	108	3760	500	9020	10	1	19522575	2351	8.76	1.00	12	2.10	1375.00	12019.00	16150	20231110	-25.45	9100	20231024	32.31	16150	-25.45	20231110	9100	32.31	20231024	16150	-25.45	20231110	9100	32.31	20231024	3.67	N	002100	500	108 억		466080	N	N	0	N	00	N
72	20231120	100126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11890	-650	5	-5.18	4181814450	350339	40.51	12330	12400	11650	16300	8780	12540	11936.31	2.39	0	47079	13833	13186	12863	12216	11893	13025	12055	108	3760	500	9020	10	1	19522575	2321	8.65	0.99	12	1.79	1375.00	12019.00	16150	20231110	-26.38	9100	20231024	30.66	16150	-26.38	20231110	9100	30.66	20231024	16150	-26.38	20231110	9100	30.66	20231024	3.67	N	002100	500	108 억		466080	N	N	0	N	00	N
73	20231120	090126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12240	-300	5	-2.39	431528020	35053	4.05	12330	12400	12230	16300	8780	12540	12310.08	2.39	0	6959	13833	13186	12863	12216	11893	13025	12055	108	3760	500	9020	10	1	19522575	2390	8.90	1.02	12	0.18	1375.00	12019.00	16150	20231110	-24.21	9100	20231024	34.51	16150	-24.21	20231110	9100	34.51	20231024	16150	-24.21	20231110	9100	34.51	20231024	3.67	N	002100	500	108 억		466080	N	N	0	N	00	N
74	20231117	160127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12540	-650	5	-4.93	10848019860	836121	93.93	12900	13510	12540	17140	9240	13190	12975.78	2.27	0	19303	13990	13590	13330	12930	12670	13460	12800	108	3950	500	9490	10	1	19522575	2448	9.12	1.04	12	4.28	1375.00	12019.00	16150	20231110	-22.35	9100	20231024	37.80	16150	-22.35	20231110	9100	37.80	20231024	16150	-22.35	20231110	9100	37.80	20231024	3.44	N	002100	500	108 억		443587	N	N	0	N	00	N
75	20231117	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12570	-620	5	-4.70	10132140250	779247	87.54	12900	13510	12560	17140	9240	13190	13002.29	2.27	0	790	13990	13590	13330	12930	12670	13460	12800	108	3950	500	9490	10	1	19522575	2454	9.14	1.05	12	3.99	1375.00	12019.00	16150	20231110	-22.17	9100	20231024	38.13	16150	-22.17	20231110	9100	38.13	20231024	16150	-22.17	20231110	9100	38.13	20231024	3.44	N	002100	500	108 억		443587	N	N	0	N	00	N
76	20231117	140128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12700	-490	5	-3.71	9212252290	706395	79.36	12900	13510	12600	17140	9240	13190	13041.06	2.27	0	-20444	13990	13590	13330	12930	12670	13460	12800	108	3950	500	9490	10	1	19522575	2479	9.24	1.06	12	3.62	1375.00	12019.00	16150	20231110	-21.36	9100	20231024	39.56	16150	-21.36	20231110	9100	39.56	20231024	16150	-21.36	20231110	9100	39.56	20231024	3.44	N	002100	500	108 억		443587	N	N	0	N	00	N
77	20231117	130128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12720	-470	5	-3.56	8767394440	671331	75.42	12900	13510	12600	17140	9240	13190	13059.57	2.27	0	-30133	13990	13590	13330	12930	12670	13460	12800	108	3950	500	9490	10	1	19522575	2483	9.25	1.06	12	3.44	1375.00	12019.00	16150	20231110	-21.24	9100	20231024	39.78	16150	-21.24	20231110	9100	39.78	20231024	16150	-21.24	20231110	9100	39.78	20231024	3.44	N	002100	500	108 억		443587	N	N	0	N	00	N
78	20231117	120128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12830	-360	5	-2.73	8334051630	637378	71.60	12900	13510	12600	17140	9240	13190	13075.39	2.27	0	-36378	13990	13590	13330	12930	12670	13460	12800	108	3950	500	9490	10	1	19522575	2505	9.33	1.07	12	3.26	1375.00	12019.00	16150	20231110	-20.56	9100	20231024	40.99	16150	-20.56	20231110	9100	40.99	20231024	16150	-20.56	20231110	9100	40.99	20231024	3.44	N	002100	500	108 억		443587	N	N	0	N	00	N
79	20231117	110127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12680	-510	5	-3.87	7865392240	600651	67.48	12900	13510	12600	17140	9240	13190	13094.66	2.27	0	-52478	13990	13590	13330	12930	12670	13460	12800	108	3950	500	9490	10	1	19522575	2475	9.22	1.05	12	3.08	1375.00	12019.00	16150	20231110	-21.49	9100	20231024	39.34	16150	-21.49	20231110	9100	39.34	20231024	16150	-21.49	20231110	9100	39.34	20231024	3.44	N	002100	500	108 억		443587	N	N	0	N	00	N
80	20231117	100128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12690	-500	5	-3.79	7186233670	547321	61.49	12900	13510	12600	17140	9240	13190	13129.75	2.27	0	-53198	13990	13590	13330	12930	12670	13460	12800	108	3950	500	9490	10	1	19522575	2477	9.23	1.06	12	2.80	1375.00	12019.00	16150	20231110	-21.42	9100	20231024	39.45	16150	-21.42	20231110	9100	39.45	20231024	16150	-21.42	20231110	9100	39.45	20231024	3.44	N	002100	500	108 억		443587	N	N	0	N	00	N
81	20231117	090128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13120	-70	5	-0.53	400393700	30946	3.48	12900	13160	12870	17140	9240	13190	12932.08	2.27	0	5357	13990	13590	13330	12930	12670	13460	12800	108	3950	500	9490	10	1	19522575	2561	9.54	1.09	12	0.16	1375.00	12019.00	16150	20231110	-18.76	9100	20231024	44.18	16150	-18.76	20231110	9100	44.18	20231024	16150	-18.76	20231110	9100	44.18	20231024	3.44	N	002100	500	108 억		443587	N	N	0	N	00	N
82	20231116	160127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13180	-410	5	-3.02	11108166030	827315	21.05	13310	13730	13070	17660	9520	13590	13426.69	1.85	0	81210	14790	14190	13500	12900	12210	14490	13200	108	4070	500	9780	10	1	19522575	2573	9.59	1.10	12	4.24	1375.00	12019.00	16150	20231110	-18.39	9100	20231024	44.84	16150	-18.39	20231110	9100	44.84	20231024	16150	-18.39	20231110	9100	44.84	20231024	3.24	N	002100	500	108 억		361814	N	N	0	N	00	N
83	20231116	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13100	-490	5	-3.61	10333946710	768524	19.55	13310	13730	13070	17660	9520	13590	13446.41	1.85	0	73741	14790	14190	13500	12900	12210	14490	13200	108	4070	500	9780	10	1	19522575	2557	9.53	1.09	12	3.94	1375.00	12019.00	16150	20231110	-18.89	9100	20231024	43.96	16150	-18.89	20231110	9100	43.96	20231024	16150	-18.89	20231110	9100	43.96	20231024	3.24	N	002100	500	108 억		361814	N	N	0	N	00	N
84	20231116	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13350	-240	5	-1.77	8567709120	634925	16.15	13310	13730	13210	17660	9520	13590	13493.99	1.85	0	82608	14790	14190	13500	12900	12210	14490	13200	108	4070	500	9780	10	1	19522575	2606	9.71	1.11	12	3.25	1375.00	12019.00	16150	20231110	-17.34	9100	20231024	46.70	16150	-17.34	20231110	9100	46.70	20231024	16150	-17.34	20231110	9100	46.70	20231024	3.24	N	002100	500	108 억		361814	N	N	0	N	00	N
85	20231116	130127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13460	-130	5	-0.96	7678636680	568543	14.46	13310	13730	13210	17660	9520	13590	13505.76	1.85	0	89522	14790	14190	13500	12900	12210	14490	13200	108	4070	500	9780	10	1	19522575	2628	9.79	1.12	12	2.91	1375.00	12019.00	16150	20231110	-16.66	9100	20231024	47.91	16150	-16.66	20231110	9100	47.91	20231024	16150	-16.66	20231110	9100	47.91	20231024	3.24	N	002100	500	108 억		361814	N	N	0	N	00	N
86	20231116	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13570	-20	5	-0.15	6576421940	487224	12.39	13310	13730	13210	17660	9520	13590	13497.67	1.85	0	82478	14790	14190	13500	12900	12210	14490	13200	108	4070	500	9780	10	1	19522575	2649	9.87	1.13	12	2.50	1375.00	12019.00	16150	20231110	-15.98	9100	20231024	49.12	16150	-15.98	20231110	9100	49.12	20231024	16150	-15.98	20231110	9100	49.12	20231024	3.24	N	002100	500	108 억		361814	N	N	0	N	00	N
87	20231116	110127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13280	-310	5	-2.28	3794930580	281301	7.16	13310	13680	13270	17660	9520	13590	13490.50	1.85	0	43301	14790	14190	13500	12900	12210	14490	13200	108	4070	500	9780	10	1	19522575	2593	9.66	1.10	12	1.44	1375.00	12019.00	16150	20231110	-17.77	9100	20231024	45.93	16150	-17.77	20231110	9100	45.93	20231024	16150	-17.77	20231110	9100	45.93	20231024	3.24	N	002100	500	108 억		361814	N	N	0	N	00	N
88	20231116	100125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13540	-50	5	-0.37	419733570	31368	0.80	13310	13580	13310	17660	9520	13590	13378.35	1.85	0	3903	14790	14190	13500	12900	12210	14490	13200	108	4070	500	9780	10	1	19522575	2643	9.85	1.13	12	0.16	1375.00	12019.00	16150	20231110	-16.16	9100	20231024	48.79	16150	-16.16	20231110	9100	48.79	20231024	16150	-16.16	20231110	9100	48.79	20231024	3.24	N	002100	500	108 억		361814	N	N	0	N	00	N
89	20231116	090124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13590	0	3	0.00	0	0	0.00	0	0	0	17660	9520	13590	0.00	1.85	0	0	14790	14190	13500	12900	12210	14490	13200	108	4070	500	9780	10	1	19522575	2653	9.88	1.13	12	0.00	1375.00	12019.00	16150	20231110	-15.85	9100	20231024	49.34	16150	-15.85	20231110	9100	49.34	20231024	16150	-15.85	20231110	9100	49.34	20231024	3.24	N	002100	500	108 억		361814	N	N	0	N	00	N
90	20231115	160124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13590	340	2	2.57	53164829360	3886981	53.85	13040	14100	12810	17220	9280	13250	13679.86	1.23	0	117883	14570	13910	13220	12560	11870	14240	12890	108	3970	500	9540	10	1	19522575	2653	9.88	1.13	12	19.91	1375.00	12019.00	16150	20231110	-15.85	9100	20231024	49.34	16150	-15.85	20231110	9100	49.34	20231024	16150	-15.85	20231110	9100	49.34	20231024	3.13	N	002100	500	108 억		240464	N	N	25	N	00	N
91	20231115	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13400	150	2	1.13	51350064160	3752443	51.98	13040	14100	12810	17220	9280	13250	13686.54	1.23	0	108578	14570	13910	13220	12560	11870	14240	12890	108	3970	500	9540	10	1	19522575	2616	9.75	1.11	12	19.22	1375.00	12019.00	16150	20231110	-17.03	9100	20231024	47.25	16150	-17.03	20231110	9100	47.25	20231024	16150	-17.03	20231110	9100	47.25	20231024	3.13	N	002100	500	108 억		240464	N	N	25	N	00	N
92	20231115	140128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13660	410	2	3.09	47396544270	3457318	47.89	13040	14100	12810	17220	9280	13250	13711.47	1.23	0	78868	14570	13910	13220	12560	11870	14240	12890	108	3970	500	9540	10	1	19522575	2667	9.93	1.14	12	17.71	1375.00	12019.00	16150	20231110	-15.42	9100	20231024	50.11	16150	-15.42	20231110	9100	50.11	20231024	16150	-15.42	20231110	9100	50.11	20231024	3.13	N	002100	500	108 억		240464	N	N	25	N	00	N
93	20231115	130128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13770	520	2	3.92	44694590980	3260706	45.17	13040	14100	12810	17220	9280	13250	13709.58	1.23	0	71674	14570	13910	13220	12560	11870	14240	12890	108	3970	500	9540	10	1	19522575	2688	10.01	1.15	12	16.70	1375.00	12019.00	16150	20231110	-14.74	9100	20231024	51.32	16150	-14.74	20231110	9100	51.32	20231024	16150	-14.74	20231110	9100	51.32	20231024	3.13	N	002100	500	108 억		240464	N	N	25	N	00	N
94	20231115	120129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13690	440	2	3.32	41617988860	3037597	42.08	13040	14100	12810	17220	9280	13250	13703.67	1.23	0	54162	14570	13910	13220	12560	11870	14240	12890	108	3970	500	9540	10	1	19522575	2673	9.96	1.14	12	15.56	1375.00	12019.00	16150	20231110	-15.23	9100	20231024	50.44	16150	-15.23	20231110	9100	50.44	20231024	16150	-15.23	20231110	9100	50.44	20231024	3.13	N	002100	500	108 억		240464	N	N	25	N	00	N
95	20231115	110129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13640	390	2	2.94	33222218640	2431999	33.69	13040	14100	12810	17220	9280	13250	13663.54	1.23	0	29666	14570	13910	13220	12560	11870	14240	12890	108	3970	500	9540	10	1	19522575	2663	9.92	1.13	12	12.46	1375.00	12019.00	16150	20231110	-15.54	9100	20231024	49.89	16150	-15.54	20231110	9100	49.89	20231024	16150	-15.54	20231110	9100	49.89	20231024	3.13	N	002100	500	108 억		240464	N	N	25	N	00	N
96	20231115	100127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13700	450	2	3.40	28153301890	2061274	28.55	13040	14100	12810	17220	9280	13250	13661.83	1.23	0	10375	14570	13910	13220	12560	11870	14240	12890	108	3970	500	9540	10	1	19522575	2675	9.96	1.14	12	10.56	1375.00	12019.00	16150	20231110	-15.17	9100	20231024	50.55	16150	-15.17	20231110	9100	50.55	20231024	16150	-15.17	20231110	9100	50.55	20231024	3.13	N	002100	500	108 억		240464	N	N	25	N	00	N
97	20231115	090128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12950	-300	5	-2.26	1417929320	109025	1.51	13040	13040	12810	17220	9280	13250	12956.79	1.23	0	-1619	14570	13910	13220	12560	11870	14240	12890	108	3970	500	9540	10	1	19522575	2528	9.42	1.08	12	0.56	1375.00	12019.00	16150	20231110	-19.81	9100	20231024	42.31	16150	-19.81	20231110	9100	42.31	20231024	16150	-19.81	20231110	9100	42.31	20231024	3.13	N	002100	500	108 억		240464	N	N	25	N	00	N
98	20231114	160128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13250	820	2	6.60	94882193930	7097043	181.63	12540	13880	12530	16150	8710	12430	13369.89	0.79	0	82189	14750	13590	12910	11750	11070	13250	11410	108	3720	500	8940	10	1	19522575	2587	9.64	1.10	12	36.35	1375.00	12019.00	16150	20231110	-17.96	9100	20231024	45.60	16150	-17.96	20231110	9100	45.60	20231024	16150	-17.96	20231110	9100	45.60	20231024	3.26	N	002100	500	108 억		153745	N	N	25	N	00	N
99	20231114	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13260	830	2	6.68	91533882720	6844751	175.17	12540	13880	12530	16150	8710	12430	13373.25	0.79	0	92070	14750	13590	12910	11750	11070	13250	11410	108	3720	500	8940	10	1	19522575	2589	9.64	1.10	12	35.06	1375.00	12019.00	16150	20231110	-17.89	9100	20231024	45.71	16150	-17.89	20231110	9100	45.71	20231024	16150	-17.89	20231110	9100	45.71	20231024	3.26	N	002100	500	108 억		153745	N	N	25	N	00	N
100	20231114	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13830	1400	2	11.26	73318409260	5496191	140.66	12540	13880	12530	16150	8710	12430	13340.33	0.79	0	72575	14750	13590	12910	11750	11070	13250	11410	108	3720	500	8940	10	1	19522575	2700	10.06	1.15	12	28.15	1375.00	12019.00	16150	20231110	-14.37	9100	20231024	51.98	16150	-14.37	20231110	9100	51.98	20231024	16150	-14.37	20231110	9100	51.98	20231024	3.26	N	002100	500	108 억		153745	N	N	25	N	00	N
101	20231114	130128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13320	890	2	7.16	54010728260	4081188	104.45	12540	13700	12530	16150	8710	12430	13234.63	0.79	0	75794	14750	13590	12910	11750	11070	13250	11410	108	3720	500	8940	10	1	19522575	2600	9.69	1.11	12	20.90	1375.00	12019.00	16150	20231110	-17.52	9100	20231024	46.37	16150	-17.52	20231110	9100	46.37	20231024	16150	-17.52	20231110	9100	46.37	20231024	3.26	N	002100	500	108 억		153745	N	N	25	N	00	N
102	20231114	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13520	1090	2	8.77	39758025320	3023399	77.37	12540	13650	12530	16150	8710	12430	13150.79	0.79	0	111769	14750	13590	12910	11750	11070	13250	11410	108	3720	500	8940	10	1	19522575	2639	9.83	1.12	12	15.49	1375.00	12019.00	16150	20231110	-16.28	9100	20231024	48.57	16150	-16.28	20231110	9100	48.57	20231024	16150	-16.28	20231110	9100	48.57	20231024	3.26	N	002100	500	108 억		153745	N	N	25	N	00	N
103	20231114	110128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13030	600	2	4.83	19947915210	1532523	39.22	12540	13460	12530	16150	8710	12430	13017.48	0.79	0	59800	14750	13590	12910	11750	11070	13250	11410	108	3720	500	8940	10	1	19522575	2544	9.48	1.08	12	7.85	1375.00	12019.00	16150	20231110	-19.32	9100	20231024	43.19	16150	-19.32	20231110	9100	43.19	20231024	16150	-19.32	20231110	9100	43.19	20231024	3.26	N	002100	500	108 억		153745	N	N	25	N	00	N
104	20231114	100127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12970	540	2	4.34	9849802270	765175	19.58	12540	13130	12530	16150	8710	12430	12874.27	0.79	0	49255	14750	13590	12910	11750	11070	13250	11410	108	3720	500	8940	10	1	19522575	2532	9.43	1.08	12	3.92	1375.00	12019.00	16150	20231110	-19.69	9100	20231024	42.53	16150	-19.69	20231110	9100	42.53	20231024	16150	-19.69	20231110	9100	42.53	20231024	3.26	N	002100	500	108 억		153745	N	N	25	N	00	N
105	20231114	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12790	360	2	2.90	907437400	71819	1.84	12540	12840	12530	16150	8710	12430	12643.56	0.79	0	7802	14750	13590	12910	11750	11070	13250	11410	108	3720	500	8940	10	1	19522575	2497	9.30	1.06	12	0.37	1375.00	12019.00	16150	20231110	-20.80	9100	20231024	40.55	16150	-20.80	20231110	9100	40.55	20231024	16150	-20.80	20231110	9100	40.55	20231024	3.26	N	002100	500	108 억		153745	N	N	25	N	00	N
106	20231113	160127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12430	-920	5	-6.89	52040970500	3873646	23.92	13310	14070	12230	17350	9350	13350	13436.94	0.48	0	71581	17210	15280	14220	12290	11230	14750	11760	108	4000	500	9610	10	1	19522575	2427	9.04	1.03	12	19.84	1375.00	12019.00	16150	20231110	-23.03	9100	20231024	36.59	16150	-23.03	20231110	9100	36.59	20231024	16150	-23.03	20231110	9100	36.59	20231024	2.76	N	002100	500	108 억		94530	N	N	25	N	00	N
107	20231113	150127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12550	-800	5	-5.99	50019711960	3711093	22.91	13310	14070	12400	17350	9350	13350	13478.95	0.48	0	38701	17210	15280	14220	12290	11230	14750	11760	108	4000	500	9610	10	1	19522575	2450	9.13	1.04	12	19.01	1375.00	12019.00	16150	20231110	-22.29	9100	20231024	37.91	16150	-22.29	20231110	9100	37.91	20231024	16150	-22.29	20231110	9100	37.91	20231024	2.76	N	002100	500	108 억		94530	N	N	30	N	00	N
108	20231113	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12840	-510	5	-3.82	47686831640	3528614	21.79	13310	14070	12700	17350	9350	13350	13515.02	0.48	0	32830	17210	15280	14220	12290	11230	14750	11760	108	4000	500	9610	10	1	19522575	2507	9.34	1.07	12	18.07	1375.00	12019.00	16150	20231110	-20.50	9100	20231024	41.10	16150	-20.50	20231110	9100	41.10	20231024	16150	-20.50	20231110	9100	41.10	20231024	2.76	N	002100	500	108 억		94530	N	N	30	N	00	N
109	20231113	130126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12930	-420	5	-3.15	46210658830	3413828	21.08	13310	14070	12700	17350	9350	13350	13537.14	0.48	0	20481	17210	15280	14220	12290	11230	14750	11760	108	4000	500	9610	10	1	19522575	2524	9.40	1.08	12	17.49	1375.00	12019.00	16150	20231110	-19.94	9100	20231024	42.09	16150	-19.94	20231110	9100	42.09	20231024	16150	-19.94	20231110	9100	42.09	20231024	2.76	N	002100	500	108 억		94530	N	N	30	N	00	N
110	20231113	120126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13150	-200	5	-1.50	44052900750	3248143	20.06	13310	14070	12700	17350	9350	13350	13563.47	0.48	0	-7636	17210	15280	14220	12290	11230	14750	11760	108	4000	500	9610	10	1	19522575	2567	9.56	1.09	12	16.64	1375.00	12019.00	16150	20231110	-18.58	9100	20231024	44.51	16150	-18.58	20231110	9100	44.51	20231024	16150	-18.58	20231110	9100	44.51	20231024	2.76	N	002100	500	108 억		94530	N	N	30	N	00	N
111	20231113	110126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13550	200	2	1.50	40171865920	2957744	18.26	13310	14070	12700	17350	9350	13350	13583.11	0.48	0	-19458	17210	15280	14220	12290	11230	14750	11760	108	4000	500	9610	10	1	19522575	2645	9.85	1.13	12	15.15	1375.00	12019.00	16150	20231110	-16.10	9100	20231024	48.90	16150	-16.10	20231110	9100	48.90	20231024	16150	-16.10	20231110	9100	48.90	20231024	2.76	N	002100	500	108 억		94530	N	N	30	N	00	N
112	20231113	100126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13800	450	2	3.37	28173502880	2086993	12.89	13310	13920	12700	17350	9350	13350	13500.65	0.48	0	-31385	17210	15280	14220	12290	11230	14750	11760	108	4000	500	9610	10	1	19522575	2694	10.04	1.15	12	10.69	1375.00	12019.00	16150	20231110	-14.55	9100	20231024	51.65	16150	-14.55	20231110	9100	51.65	20231024	16150	-14.55	20231110	9100	51.65	20231024	2.76	N	002100	500	108 억		94530	N	N	30	N	00	N
113	20231113	090126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13280	-70	5	-0.52	1635869440	123553	0.76	13310	13320	13080	17350	9350	13350	13225.07	0.48	0	-4439	17210	15280	14220	12290	11230	14750	11760	108	4000	500	9610	10	1	19522575	2593	9.66	1.10	12	0.63	1375.00	12019.00	16150	20231110	-17.77	9100	20231024	45.93	16150	-17.77	20231110	9100	45.93	20231024	16150	-17.77	20231110	9100	45.93	20231024	2.76	N	002100	500	108 억		94530	N	N	30	N	00	N
114	20231110	160126	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	13350	10	2	0.07	240935864490	16095592	138.80	13370	16150	13160	17340	9340	13340	14974.51	0.32	0	29451	14760	14050	13050	12340	11340	14405	12695	108	4000	500	9600	10	1	19522575	2606	9.71	1.11	12	82.45	1375.00	12019.00	16150	20231110	-17.34	9100	20231024	46.70	16150	-17.34	20231110	9100	46.70	20231024	16150	-17.34	20231110	9100	46.70	20231024	1.24	N	002100	500	108 억		63258	N	N	30	N	00	N
115	20231110	150128	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	13310	-30	5	-0.22	236352297900	15752092	135.84	13370	16150	13160	17340	9340	13340	15008.00	0.32	0	-4290	14760	14050	13050	12340	11340	14405	12695	108	4000	500	9600	10	1	19522575	2598	9.68	1.11	12	80.69	1375.00	12019.00	16150	20231110	-17.59	9100	20231024	46.26	16150	-17.59	20231110	9100	46.26	20231024	16150	-17.59	20231110	9100	46.26	20231024	1.24	N	002100	500	108 억		63258	N	N	6	N	00	N
116	20231110	140127	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	13650	310	2	2.32	225818721970	14963862	129.04	13370	16150	13340	17340	9340	13340	15094.81	0.32	0	-10647	14760	14050	13050	12340	11340	14405	12695	108	4000	500	9600	10	1	19522575	2665	9.93	1.14	12	76.65	1375.00	12019.00	16150	20231110	-15.48	9100	20231024	50.00	16150	-15.48	20231110	9100	50.00	20231024	16150	-15.48	20231110	9100	50.00	20231024	1.24	N	002100	500	108 억		63258	N	N	6	N	00	N
117	20231110	130128	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	14030	690	2	5.17	211944279050	13959685	120.38	13370	16150	13340	17340	9340	13340	15186.97	0.32	0	-7931	14760	14050	13050	12340	11340	14405	12695	108	4000	500	9600	10	1	19522575	2739	10.20	1.17	12	71.51	1375.00	12019.00	16150	20231110	-13.13	9100	20231024	54.18	16150	-13.13	20231110	9100	54.18	20231024	16150	-13.13	20231110	9100	54.18	20231024	1.24	N	002100	500	108 억		63258	N	N	6	N	00	N
118	20231110	120127	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	14440	1100	2	8.25	197156242720	12921222	111.43	13370	16150	13340	17340	9340	13340	15263.25	0.32	0	16082	14760	14050	13050	12340	11340	14405	12695	108	4000	500	9600	10	1	19522575	2819	10.50	1.20	12	66.19	1375.00	12019.00	16150	20231110	-10.59	9100	20231024	58.68	16150	-10.59	20231110	9100	58.68	20231024	16150	-10.59	20231110	9100	58.68	20231024	1.24	N	002100	500	108 억		63258	N	N	6	N	00	N
119	20231110	110127	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	15200	1860	2	13.94	173518193100	11329420	97.70	13370	16150	13340	17340	9340	13340	15321.50	0.32	0	-5506	14760	14050	13050	12340	11340	14405	12695	108	4000	500	9600	10	1	19522575	2967	11.05	1.26	12	58.03	1375.00	12019.00	16150	20231110	-5.88	9100	20231024	67.03	16150	-5.88	20231110	9100	67.03	20231024	16150	-5.88	20231110	9100	67.03	20231024	1.24	N	002100	500	108 억		63258	N	N	6	N	00	N
120	20231110	100128	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	15820	2480	2	18.59	140659702270	9220706	79.52	13370	16150	13340	17340	9340	13340	15261.65	0.32	0	-8587	14760	14050	13050	12340	11340	14405	12695	108	4000	500	9600	10	1	19522575	3088	11.51	1.32	12	47.23	1375.00	12019.00	16150	20231110	-2.04	9100	20231024	73.85	16150	-2.04	20231110	9100	73.85	20231024	16150	-2.04	20231110	9100	73.85	20231024	1.24	N	002100	500	108 억		63258	N	N	6	N	00	N
121	20231110	090126	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	14140	800	2	6.00	8578886740	623986	5.38	13370	14200	13340	17340	9340	13340	13771.37	0.32	0	35949	14760	14050	13050	12340	11340	14405	12695	108	4000	500	9600	10	1	19522575	2760	10.28	1.18	12	3.20	1375.00	12019.00	14200	20231110	-0.42	9100	20231024	55.38	14200	-0.42	20231110	9100	55.38	20231024	14200	-0.42	20231110	9100	55.38	20231024	1.24	N	002100	500	108 억		63258	N	N	6	N	00	N
122	20231109	160125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13340	830	2	6.63	148358733980	11405718	151.89	12740	13760	12050	16260	8760	12510	13008.20	0.64	0	-55551	14550	13530	12890	11870	11230	13210	11550	108	3750	500	9000	10	1	19522575	2604	9.70	1.11	12	58.42	1375.00	12019.00	13910	20231108	-4.10	9100	20231024	46.59	13910	-4.10	20231108	9100	46.59	20231024	13910	-4.10	20231108	9100	46.59	20231024	1.22	N	002100	500	108 억		124734	N	N	6	N	00	N
123	20231109	150126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13190	680	2	5.44	126110430900	9749097	129.83	12740	13440	12050	16260	8760	12510	12937.01	0.64	0	-50661	14550	13530	12890	11870	11230	13210	11550	108	3750	500	9000	10	1	19522575	2575	9.59	1.10	12	49.94	1375.00	12019.00	13910	20231108	-5.18	9100	20231024	44.95	13910	-5.18	20231108	9100	44.95	20231024	13910	-5.18	20231108	9100	44.95	20231024	1.22	N	002100	500	108 억		124734	N	N	0	N	00	N
124	20231109	140126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12670	160	2	1.28	93947635240	7295129	97.15	12740	13430	12050	16260	8760	12510	12879.76	0.64	0	-56746	14550	13530	12890	11870	11230	13210	11550	108	3750	500	9000	10	1	19522575	2474	9.21	1.05	12	37.37	1375.00	12019.00	13910	20231108	-8.91	9100	20231024	39.23	13910	-8.91	20231108	9100	39.23	20231024	13910	-8.91	20231108	9100	39.23	20231024	1.22	N	002100	500	108 억		124734	N	N	0	N	00	N
125	20231109	130126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12250	-260	5	-2.08	59817985250	4664518	62.12	12740	13350	12050	16260	8760	12510	12826.23	0.64	0	-34937	14550	13530	12890	11870	11230	13210	11550	108	3750	500	9000	10	1	19522575	2392	8.91	1.02	12	23.89	1375.00	12019.00	13910	20231108	-11.93	9100	20231024	34.62	13910	-11.93	20231108	9100	34.62	20231024	13910	-11.93	20231108	9100	34.62	20231024	1.22	N	002100	500	108 억		124734	N	N	0	N	00	N
126	20231109	120125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12480	-30	5	-0.24	56470038640	4392364	58.49	12740	13350	12050	16260	8760	12510	12858.97	0.64	0	-52997	14550	13530	12890	11870	11230	13210	11550	108	3750	500	9000	10	1	19522575	2436	9.08	1.04	12	22.50	1375.00	12019.00	13910	20231108	-10.28	9100	20231024	37.14	13910	-10.28	20231108	9100	37.14	20231024	13910	-10.28	20231108	9100	37.14	20231024	1.22	N	002100	500	108 억		124734	N	N	0	N	00	N
127	20231109	110126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13010	500	2	4.00	31760779990	2489090	33.15	12740	13230	12050	16260	8760	12510	12763.27	0.64	0	-37486	14550	13530	12890	11870	11230	13210	11550	108	3750	500	9000	10	1	19522575	2540	9.46	1.08	12	12.75	1375.00	12019.00	13910	20231108	-6.47	9100	20231024	42.97	13910	-6.47	20231108	9100	42.97	20231024	13910	-6.47	20231108	9100	42.97	20231024	1.22	N	002100	500	108 억		124734	N	N	0	N	00	N
128	20231109	100125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12200	-310	5	-2.48	12572830700	1002366	13.35	12740	12890	12050	16260	8760	12510	12544.25	0.64	0	-11853	14550	13530	12890	11870	11230	13210	11550	108	3750	500	9000	10	1	19522575	2382	8.87	1.02	12	5.13	1375.00	12019.00	13910	20231108	-12.29	9100	20231024	34.07	13910	-12.29	20231108	9100	34.07	20231024	13910	-12.29	20231108	9100	34.07	20231024	1.22	N	002100	500	108 억		124734	N	N	0	N	00	N
129	20231109	090125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12790	280	2	2.24	2706259990	212567	2.83	12740	12890	12710	16260	8760	12510	12770.83	0.64	0	-745	14550	13530	12890	11870	11230	13210	11550	108	3750	500	9000	10	1	19522575	2497	9.30	1.06	12	1.09	1375.00	12019.00	13910	20231108	-8.05	9100	20231024	40.55	13910	-8.05	20231108	9100	40.55	20231024	13910	-8.05	20231108	9100	40.55	20231024	1.22	N	002100	500	108 억		124734	N	N	0	N	00	N
130	20231108	160125	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	12510	10	2	0.08	98416863570	7439229	133.59	13600	13910	12250	16250	8750	12500	13230.13	0.67	0	-4640	14326	13412	11586	10672	8846	13870	11130	108	3750	500	9000	10	1	19522575	2442	9.10	1.04	12	38.11	1375.00	12019.00	13910	20231108	-10.06	9100	20231024	37.47	13910	-10.06	20231108	9100	37.47	20231024	13910	-10.06	20231108	9100	37.47	20231024	1.20	N	002100	500	108 억		131383	N	N	0	N	00	N
131	20231108	150126	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	12430	-70	5	-0.56	95282158610	7187763	129.08	13600	13910	12250	16250	8750	12500	13256.16	0.67	0	-1340	14326	13412	11586	10672	8846	13870	11130	108	3750	500	9000	10	1	19522575	2427	9.04	1.03	12	36.82	1375.00	12019.00	13910	20231108	-10.64	9100	20231024	36.59	13910	-10.64	20231108	9100	36.59	20231024	13910	-10.64	20231108	9100	36.59	20231024	1.20	N	002100	500	108 억		131383	N	N	0	N	00	N
132	20231108	140125	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	12560	60	2	0.48	90177094740	6774889	121.66	13600	13910	12500	16250	8750	12500	13310.49	0.67	0	-43484	14326	13412	11586	10672	8846	13870	11130	108	3750	500	9000	10	1	19522575	2452	9.13	1.05	12	34.70	1375.00	12019.00	13910	20231108	-9.71	9100	20231024	38.02	13910	-9.71	20231108	9100	38.02	20231024	13910	-9.71	20231108	9100	38.02	20231024	1.20	N	002100	500	108 억		131383	N	N	0	N	00	N
133	20231108	130125	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	12630	130	2	1.04	88500123960	6641872	119.27	13600	13910	12500	16250	8750	12500	13324.58	0.67	0	-44805	14326	13412	11586	10672	8846	13870	11130	108	3750	500	9000	10	1	19522575	2466	9.19	1.05	12	34.02	1375.00	12019.00	13910	20231108	-9.20	9100	20231024	38.79	13910	-9.20	20231108	9100	38.79	20231024	13910	-9.20	20231108	9100	38.79	20231024	1.20	N	002100	500	108 억		131383	N	N	0	N	00	N
134	20231108	120126	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	12550	50	2	0.40	84015589020	6286427	112.89	13600	13910	12550	16250	8750	12500	13364.60	0.67	0	-43350	14326	13412	11586	10672	8846	13870	11130	108	3750	500	9000	10	1	19522575	2450	9.13	1.04	12	32.20	1375.00	12019.00	13910	20231108	-9.78	9100	20231024	37.91	13910	-9.78	20231108	9100	37.91	20231024	13910	-9.78	20231108	9100	37.91	20231024	1.20	N	002100	500	108 억		131383	N	N	0	N	00	N
135	20231108	110126	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	12800	300	2	2.40	73906341940	5502379	98.81	13600	13910	12580	16250	8750	12500	13431.71	0.67	0	-42356	14326	13412	11586	10672	8846	13870	11130	108	3750	500	9000	10	1	19522575	2499	9.31	1.06	12	28.18	1375.00	12019.00	13910	20231108	-7.98	9100	20231024	40.66	13910	-7.98	20231108	9100	40.66	20231024	13910	-7.98	20231108	9100	40.66	20231024	1.20	N	002100	500	108 억		131383	N	N	0	N	00	N
136	20231108	100125	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	13030	530	2	4.24	65688318750	4860467	87.28	13600	13910	12900	16250	8750	12500	13514.82	0.67	0	-45317	14326	13412	11586	10672	8846	13870	11130	108	3750	500	9000	10	1	19522575	2544	9.48	1.08	12	24.90	1375.00	12019.00	13910	20231108	-6.33	9100	20231024	43.19	13910	-6.33	20231108	9100	43.19	20231024	13910	-6.33	20231108	9100	43.19	20231024	1.20	N	002100	500	108 억		131383	N	N	0	N	00	N
137	20231108	090125	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	13660	1160	2	9.28	15696847420	1149647	20.65	13600	13910	13570	16250	8750	12500	13653.63	0.67	0	-2784	14326	13412	11586	10672	8846	13870	11130	108	3750	500	9000	10	1	19522575	2667	9.93	1.14	12	5.89	1375.00	12019.00	13910	20231108	-1.80	9100	20231024	50.11	13910	-1.80	20231108	9100	50.11	20231024	13910	-1.80	20231108	9100	50.11	20231024	1.20	N	002100	500	108 억		131383	N	N	0	N	00	N
138	20231107	160125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12500	2880	1	29.94	65247379650	5568456	13428.64	9900	12500	9760	12500	6740	9620	11717.30	0.77	0	-18883	9760	9690	9600	9530	9440	9725	9565	108	2880	500	6920	10	1	19522575	2440	9.09	1.04	12	28.52	1375.00	12019.00	12530	20230717	-0.24	9100	20231024	37.36	12530	-0.24	20230717	9100	37.36	20231024	12530	-0.24	20230717	9100	37.36	20231024	1.24	N	002100	500	108 억		150421	N	N	1	N	00	N
139	20231107	150126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12500	2880	1	29.94	65207304650	5565250	13420.91	9900	12500	9760	12500	6740	9620	11716.87	0.77	0	-18883	9760	9690	9600	9530	9440	9725	9565	108	2880	500	6920	10	1	19522575	2440	9.09	1.04	12	28.51	1375.00	12019.00	12530	20230717	-0.24	9100	20231024	37.36	12530	-0.24	20230717	9100	37.36	20231024	12530	-0.24	20230717	9100	37.36	20231024	1.24	N	002100	500	108 억		150421	N	N	1	N	00	N
140	20231107	140125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12500	2880	1	29.94	64958654650	5545358	13372.94	9900	12500	9760	12500	6740	9620	11714.06	0.77	0	-18882	9760	9690	9600	9530	9440	9725	9565	108	2880	500	6920	10	1	19522575	2440	9.09	1.04	12	28.40	1375.00	12019.00	12530	20230717	-0.24	9100	20231024	37.36	12530	-0.24	20230717	9100	37.36	20231024	12530	-0.24	20230717	9100	37.36	20231024	1.24	N	002100	500	108 억		150421	N	N	1	N	00	N
141	20231107	130126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12500	2880	1	29.94	64591629650	5515996	13302.13	9900	12500	9760	12500	6740	9620	11709.88	0.77	0	-18882	9760	9690	9600	9530	9440	9725	9565	108	2880	500	6920	10	1	19522575	2440	9.09	1.04	12	28.25	1375.00	12019.00	12530	20230717	-0.24	9100	20231024	37.36	12530	-0.24	20230717	9100	37.36	20231024	12530	-0.24	20230717	9100	37.36	20231024	1.24	N	002100	500	108 억		150421	N	N	1	N	00	N
142	20231107	120125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12500	2880	1	29.94	64145417150	5480299	13216.05	9900	12500	9760	12500	6740	9620	11704.73	0.77	0	-18881	9760	9690	9600	9530	9440	9725	9565	108	2880	500	6920	10	1	19522575	2440	9.09	1.04	12	28.07	1375.00	12019.00	12530	20230717	-0.24	9100	20231024	37.36	12530	-0.24	20230717	9100	37.36	20231024	12530	-0.24	20230717	9100	37.36	20231024	1.24	N	002100	500	108 억		150421	N	N	1	N	00	N
143	20231107	110125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12500	2880	1	29.94	63499454650	5428622	13091.43	9900	12500	9760	12500	6740	9620	11697.16	0.77	0	-18880	9760	9690	9600	9530	9440	9725	9565	108	2880	500	6920	10	1	19522575	2440	9.09	1.04	12	27.81	1375.00	12019.00	12530	20230717	-0.24	9100	20231024	37.36	12530	-0.24	20230717	9100	37.36	20231024	12530	-0.24	20230717	9100	37.36	20231024	1.24	N	002100	500	108 억		150421	N	N	1	N	00	N
144	20231107	100126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11600	1980	2	20.58	36548016230	3208493	7737.46	9900	12410	9760	12500	6740	9620	11391.02	0.77	0	-70493	9760	9690	9600	9530	9440	9725	9565	108	2880	500	6920	10	1	19522575	2265	8.44	0.97	12	16.43	1375.00	12019.00	12530	20230717	-7.42	9100	20231024	27.47	12530	-7.42	20230717	9100	27.47	20231024	12530	-7.42	20230717	9100	27.47	20231024	1.24	N	002100	500	108 억		150421	N	N	1	N	00	N
145	20231107	090124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10010	390	2	4.05	690385170	69632	167.92	9900	10220	9760	12500	6740	9620	9914.77	0.77	0	-5909	9760	9690	9600	9530	9440	9725	9565	108	2880	500	6920	10	1	19522575	1954	7.28	0.83	12	0.36	1375.00	12019.00	12530	20230717	-20.11	9100	20231024	10.00	12530	-20.11	20230717	9100	10.00	20231024	12530	-20.11	20230717	9100	10.00	20231024	1.24	N	002100	500	108 억		150421	N	N	1	N	00	N
146	20231106	160124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9620	70	2	0.73	396510020	41300	103.21	9590	9670	9510	12410	6690	9550	9600.73	0.81	0	-5272	9656	9602	9526	9472	9396	9615	9485	108	2860	500	6870	10	1	19522575	1878	7.00	0.80	12	0.21	1375.00	12019.00	12530	20230717	-23.22	9100	20231024	5.71	12530	-23.22	20230717	9100	5.71	20231024	12530	-23.22	20230717	9100	5.71	20231024	1.20	N	002100	500	108 억		157290	N	N	1	N	00	N
147	20231106	150123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9590	40	2	0.42	373670840	38923	97.27	9590	9670	9510	12410	6690	9550	9600.27	0.81	0	-4632	9656	9602	9526	9472	9396	9615	9485	108	2860	500	6870	10	1	19522575	1872	6.97	0.80	12	0.20	1375.00	12019.00	12530	20230717	-23.46	9100	20231024	5.38	12530	-23.46	20230717	9100	5.38	20231024	12530	-23.46	20230717	9100	5.38	20231024	1.20	N	002100	500	108 억		157290	N	N	0	N	00	N
148	20231106	140124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9560	10	2	0.10	349342750	36384	90.92	9590	9670	9510	12410	6690	9550	9601.56	0.81	0	-3466	9656	9602	9526	9472	9396	9615	9485	108	2860	500	6870	10	1	19522575	1866	6.95	0.80	12	0.19	1375.00	12019.00	12530	20230717	-23.70	9100	20231024	5.05	12530	-23.70	20230717	9100	5.05	20231024	12530	-23.70	20230717	9100	5.05	20231024	1.20	N	002100	500	108 억		157290	N	N	0	N	00	N
149	20231106	130124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9600	50	2	0.52	294782480	30696	76.71	9590	9670	9510	12410	6690	9550	9603.30	0.81	0	-3185	9656	9602	9526	9472	9396	9615	9485	108	2860	500	6870	10	1	19522575	1874	6.98	0.80	12	0.16	1375.00	12019.00	12530	20230717	-23.38	9100	20231024	5.49	12530	-23.38	20230717	9100	5.49	20231024	12530	-23.38	20230717	9100	5.49	20231024	1.20	N	002100	500	108 억		157290	N	N	0	N	00	N
150	20231106	120124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9590	40	2	0.42	243056450	25287	63.19	9590	9670	9530	12410	6690	9550	9611.93	0.81	0	-2697	9656	9602	9526	9472	9396	9615	9485	108	2860	500	6870	10	1	19522575	1872	6.97	0.80	12	0.13	1375.00	12019.00	12530	20230717	-23.46	9100	20231024	5.38	12530	-23.46	20230717	9100	5.38	20231024	12530	-23.46	20230717	9100	5.38	20231024	1.20	N	002100	500	108 억		157290	N	N	0	N	00	N
151	20231106	110125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9620	70	2	0.73	184045930	19114	47.77	9590	9670	9550	12410	6690	9550	9628.88	0.81	0	-2116	9656	9602	9526	9472	9396	9615	9485	108	2860	500	6870	10	1	19522575	1878	7.00	0.80	12	0.10	1375.00	12019.00	12530	20230717	-23.22	9100	20231024	5.71	12530	-23.22	20230717	9100	5.71	20231024	12530	-23.22	20230717	9100	5.71	20231024	1.20	N	002100	500	108 억		157290	N	N	0	N	00	N
152	20231106	100122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9630	80	2	0.84	122387980	12692	31.72	9590	9670	9590	12410	6690	9550	9642.97	0.81	0	-515	9656	9602	9526	9472	9396	9615	9485	108	2860	500	6870	10	1	19522575	1880	7.00	0.80	12	0.07	1375.00	12019.00	12530	20230717	-23.14	9100	20231024	5.82	12530	-23.14	20230717	9100	5.82	20231024	12530	-23.14	20230717	9100	5.82	20231024	1.20	N	002100	500	108 억		157290	N	N	0	N	00	N
153	20231106	090124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9630	80	2	0.84	13040400	1356	3.39	9590	9640	9590	12410	6690	9550	9617.11	0.81	0	412	9656	9602	9526	9472	9396	9615	9485	108	2860	500	6870	10	1	19522575	1880	7.00	0.80	12	0.01	1375.00	12019.00	12530	20230717	-23.14	9100	20231024	5.82	12530	-23.14	20230717	9100	5.82	20231024	12530	-23.14	20230717	9100	5.82	20231024	1.20	N	002100	500	108 억		157290	N	N	0	N	00	N
154	20231103	160123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9550	0	3	0.00	372798230	39178	90.22	9550	9580	9450	12410	6690	9550	9515.50	0.75	0	11577	9690	9620	9510	9440	9330	9655	9475	108	2860	500	6870	10	1	19522575	1864	6.95	0.79	12	0.20	1375.00	12019.00	12530	20230717	-23.78	9100	20231024	4.95	12530	-23.78	20230717	9100	4.95	20231024	12530	-23.78	20230717	9100	4.95	20231024	1.18	N	002100	500	108 억		145541	N	N	0	N	00	N
155	20231103	150124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9530	-20	5	-0.21	353706800	37175	85.61	9550	9580	9450	12410	6690	9550	9514.64	0.75	0	11896	9690	9620	9510	9440	9330	9655	9475	108	2860	500	6870	10	1	19522575	1861	6.93	0.79	12	0.19	1375.00	12019.00	12530	20230717	-23.94	9100	20231024	4.73	12530	-23.94	20230717	9100	4.73	20231024	12530	-23.94	20230717	9100	4.73	20231024	1.18	N	002100	500	108 억		145541	N	N	0	N	00	N
156	20231103	140124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9550	0	3	0.00	334729610	35183	81.02	9550	9580	9450	12410	6690	9550	9513.96	0.75	0	12535	9690	9620	9510	9440	9330	9655	9475	108	2860	500	6870	10	1	19522575	1864	6.95	0.79	12	0.18	1375.00	12019.00	12530	20230717	-23.78	9100	20231024	4.95	12530	-23.78	20230717	9100	4.95	20231024	12530	-23.78	20230717	9100	4.95	20231024	1.18	N	002100	500	108 억		145541	N	N	0	N	00	N
157	20231103	130123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9530	-20	5	-0.21	308721680	32453	74.73	9550	9580	9450	12410	6690	9550	9512.89	0.75	0	12748	9690	9620	9510	9440	9330	9655	9475	108	2860	500	6870	10	1	19522575	1861	6.93	0.79	12	0.17	1375.00	12019.00	12530	20230717	-23.94	9100	20231024	4.73	12530	-23.94	20230717	9100	4.73	20231024	12530	-23.94	20230717	9100	4.73	20231024	1.18	N	002100	500	108 억		145541	N	N	0	N	00	N
158	20231103	120124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9560	10	2	0.10	283997250	29861	68.76	9550	9580	9450	12410	6690	9550	9510.64	0.75	0	12330	9690	9620	9510	9440	9330	9655	9475	108	2860	500	6870	10	1	19522575	1866	6.95	0.80	12	0.15	1375.00	12019.00	12530	20230717	-23.70	9100	20231024	5.05	12530	-23.70	20230717	9100	5.05	20231024	12530	-23.70	20230717	9100	5.05	20231024	1.18	N	002100	500	108 억		145541	N	N	0	N	00	N
159	20231103	110124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9520	-30	5	-0.31	213750860	22503	51.82	9550	9560	9450	12410	6690	9550	9498.77	0.75	0	7874	9690	9620	9510	9440	9330	9655	9475	108	2860	500	6870	10	1	19522575	1859	6.92	0.79	12	0.12	1375.00	12019.00	12530	20230717	-24.02	9100	20231024	4.62	12530	-24.02	20230717	9100	4.62	20231024	12530	-24.02	20230717	9100	4.62	20231024	1.18	N	002100	500	108 억		145541	N	N	0	N	00	N
160	20231103	100124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9530	-20	5	-0.21	172495540	18170	41.84	9550	9560	9450	12410	6690	9550	9493.43	0.75	0	7256	9690	9620	9510	9440	9330	9655	9475	108	2860	500	6870	10	1	19522575	1861	6.93	0.79	12	0.09	1375.00	12019.00	12530	20230717	-23.94	9100	20231024	4.73	12530	-23.94	20230717	9100	4.73	20231024	12530	-23.94	20230717	9100	4.73	20231024	1.18	N	002100	500	108 억		145541	N	N	0	N	00	N
161	20231103	090124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9550	0	3	0.00	24371600	2552	5.88	9550	9550	9550	12410	6690	9550	9550.00	0.75	0	381	9690	9620	9510	9440	9330	9655	9475	108	2860	500	6870	10	1	19522575	1864	6.95	0.79	12	0.01	1375.00	12019.00	12530	20230717	-23.78	9100	20231024	4.95	12530	-23.78	20230717	9100	4.95	20231024	12530	-23.78	20230717	9100	4.95	20231024	1.18	N	002100	500	108 억		145541	N	N	0	N	00	N
162	20231102	160123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9550	150	2	1.60	410985820	43194	114.42	9400	9580	9400	12220	6580	9400	9514.88	0.69	0	10169	9593	9496	9413	9316	9233	9455	9275	108	2820	500	6760	10	1	19522575	1864	6.95	0.79	12	0.22	1375.00	12019.00	12530	20230717	-23.78	9100	20231024	4.95	12530	-23.78	20230717	9100	4.95	20231024	12530	-23.78	20230717	9100	4.95	20231024	1.17	N	002100	500	108 억		134262	N	N	0	N	00	N
163	20231102	150124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9550	150	2	1.60	344154190	36197	95.88	9400	9550	9400	12220	6580	9400	9507.81	0.69	0	9621	9593	9496	9413	9316	9233	9455	9275	108	2820	500	6760	10	1	19522575	1864	6.95	0.79	12	0.19	1375.00	12019.00	12530	20230717	-23.78	9100	20231024	4.95	12530	-23.78	20230717	9100	4.95	20231024	12530	-23.78	20230717	9100	4.95	20231024	1.17	N	002100	500	108 억		134262	N	N	0	N	00	N
164	20231102	140124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9490	90	2	0.96	244443530	25718	68.12	9400	9550	9400	12220	6580	9400	9504.76	0.69	0	5398	9593	9496	9413	9316	9233	9455	9275	108	2820	500	6760	10	1	19522575	1853	6.90	0.79	12	0.13	1375.00	12019.00	12530	20230717	-24.26	9100	20231024	4.29	12530	-24.26	20230717	9100	4.29	20231024	12530	-24.26	20230717	9100	4.29	20231024	1.17	N	002100	500	108 억		134262	N	N	0	N	00	N
165	20231102	130123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9510	110	2	1.17	224740380	23647	62.64	9400	9550	9400	12220	6580	9400	9503.97	0.69	0	5149	9593	9496	9413	9316	9233	9455	9275	108	2820	500	6760	10	1	19522575	1857	6.92	0.79	12	0.12	1375.00	12019.00	12530	20230717	-24.10	9100	20231024	4.51	12530	-24.10	20230717	9100	4.51	20231024	12530	-24.10	20230717	9100	4.51	20231024	1.17	N	002100	500	108 억		134262	N	N	0	N	00	N
166	20231102	120123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9500	100	2	1.06	211704670	22273	59.00	9400	9550	9400	12220	6580	9400	9504.99	0.69	0	5149	9593	9496	9413	9316	9233	9455	9275	108	2820	500	6760	10	1	19522575	1855	6.91	0.79	12	0.11	1375.00	12019.00	12530	20230717	-24.18	9100	20231024	4.40	12530	-24.18	20230717	9100	4.40	20231024	12530	-24.18	20230717	9100	4.40	20231024	1.17	N	002100	500	108 억		134262	N	N	0	N	00	N
167	20231102	110122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9550	150	2	1.60	196507020	20674	54.76	9400	9550	9400	12220	6580	9400	9505.03	0.69	0	5166	9593	9496	9413	9316	9233	9455	9275	108	2820	500	6760	10	1	19522575	1864	6.95	0.79	12	0.11	1375.00	12019.00	12530	20230717	-23.78	9100	20231024	4.95	12530	-23.78	20230717	9100	4.95	20231024	12530	-23.78	20230717	9100	4.95	20231024	1.17	N	002100	500	108 억		134262	N	N	0	N	00	N
168	20231102	100123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9520	120	2	1.28	121393510	12767	33.82	9400	9550	9400	12220	6580	9400	9508.38	0.69	0	3031	9593	9496	9413	9316	9233	9455	9275	108	2820	500	6760	10	1	19522575	1859	6.92	0.79	12	0.07	1375.00	12019.00	12530	20230717	-24.02	9100	20231024	4.62	12530	-24.02	20230717	9100	4.62	20231024	12530	-24.02	20230717	9100	4.62	20231024	1.17	N	002100	500	108 억		134262	N	N	0	N	00	N
169	20231102	090123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9540	140	2	1.49	11909840	1252	3.32	9400	9540	9400	12220	6580	9400	9512.65	0.69	0	-3	9593	9496	9413	9316	9233	9455	9275	108	2820	500	6760	10	1	19522575	1862	6.94	0.79	12	0.01	1375.00	12019.00	12530	20230717	-23.86	9100	20231024	4.84	12530	-23.86	20230717	9100	4.84	20231024	12530	-23.86	20230717	9100	4.84	20231024	1.17	N	002100	500	108 억		134262	N	N	0	N	00	N
170	20231101	160122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9400	-20	5	-0.21	352795820	37520	25.31	9440	9510	9330	12240	6600	9420	9402.72	0.69	0	-796	10020	9720	9530	9230	9040	9870	9380	108	2820	500	6780	10	1	19522575	1835	6.84	0.78	12	0.19	1375.00	12019.00	12530	20230717	-24.98	8980	20221028	4.68	12530	-24.98	20230717	9100	3.30	20231024	12530	-24.98	20230717	9100	3.30	20231024	1.17	N	002100	500	108 억		135512	N	N	0	N	00	N
171	20231101	150123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9360	-60	5	-0.64	297289370	31588	21.31	9440	9510	9330	12240	6600	9420	9411.37	0.69	0	-983	10020	9720	9530	9230	9040	9870	9380	108	2820	500	6780	10	1	19522575	1827	6.81	0.78	12	0.16	1375.00	12019.00	12530	20230717	-25.30	8980	20221028	4.23	12530	-25.30	20230717	9100	2.86	20231024	12530	-25.30	20230717	9100	2.86	20231024	1.17	N	002100	500	108 억		135512	N	N	0	N	00	N
172	20231101	140122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9440	20	2	0.21	252243020	26787	18.07	9440	9510	9330	12240	6600	9420	9416.58	0.69	0	-611	10020	9720	9530	9230	9040	9870	9380	108	2820	500	6780	10	1	19522575	1843	6.87	0.79	12	0.14	1375.00	12019.00	12530	20230717	-24.66	8980	20221028	5.12	12530	-24.66	20230717	9100	3.74	20231024	12530	-24.66	20230717	9100	3.74	20231024	1.17	N	002100	500	108 억		135512	N	N	0	N	00	N
173	20231101	130123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9410	-10	5	-0.11	219466780	23312	15.73	9440	9510	9330	12240	6600	9420	9414.24	0.69	0	-1868	10020	9720	9530	9230	9040	9870	9380	108	2820	500	6780	10	1	19522575	1837	6.84	0.78	12	0.12	1375.00	12019.00	12530	20230717	-24.90	8980	20221028	4.79	12530	-24.90	20230717	9100	3.41	20231024	12530	-24.90	20230717	9100	3.41	20231024	1.17	N	002100	500	108 억		135512	N	N	0	N	00	N
174	20231101	120125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9420	0	3	0.00	198715640	21107	14.24	9440	9510	9330	12240	6600	9420	9414.59	0.69	0	-1318	10020	9720	9530	9230	9040	9870	9380	108	2820	500	6780	10	1	19522575	1839	6.85	0.78	12	0.11	1375.00	12019.00	12530	20230717	-24.82	8980	20221028	4.90	12530	-24.82	20230717	9100	3.52	20231024	12530	-24.82	20230717	9100	3.52	20231024	1.17	N	002100	500	108 억		135512	N	N	0	N	00	N
175	20231101	110125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9350	-70	5	-0.74	176765630	18765	12.66	9440	9510	9350	12240	6600	9420	9419.96	0.69	0	-973	10020	9720	9530	9230	9040	9870	9380	108	2820	500	6780	10	1	19522575	1825	6.80	0.78	12	0.10	1375.00	12019.00	12530	20230717	-25.38	8980	20221028	4.12	12530	-25.38	20230717	9100	2.75	20231024	12530	-25.38	20230717	9100	2.75	20231024	1.17	N	002100	500	108 억		135512	N	N	0	N	00	N
176	20231101	100123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9410	-10	5	-0.11	110425490	11702	7.90	9440	9510	9390	12240	6600	9420	9436.96	0.69	0	164	10020	9720	9530	9230	9040	9870	9380	108	2820	500	6780	10	1	19522575	1837	6.84	0.78	12	0.06	1375.00	12019.00	12530	20230717	-24.90	8980	20221028	4.79	12530	-24.90	20230717	9100	3.41	20231024	12530	-24.90	20230717	9100	3.41	20231024	1.17	N	002100	500	108 억		135512	N	N	0	N	00	N
177	20231101	090124	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9500	80	2	0.85	5884120	624	0.42	9440	9500	9440	12240	6600	9420	9441.57	0.69	0	-50	10020	9720	9530	9230	9040	9870	9380	108	2820	500	6780	10	1	19522575	1855	6.91	0.79	12	0.00	1375.00	12019.00	12530	20230717	-24.18	8980	20221028	5.79	12530	-24.18	20230717	9100	4.40	20231024	12530	-24.18	20230717	9100	4.40	20231024	1.17	N	002100	500	108 억		135512	N	N	0	N	00	N