KissMeData/002100/price/prices-20240401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160130	57	100.00	KOSPI	화학	N	N	N	N		N	9920	30	2	0.30	136739470	13791	65.31	9870	9950	9870	12850	6930	9890	9915.12	0.82	1047	10003	9946	9883	9826	9763	9915	9795	108	2960	500	6320	10	1	19522575	1937	10.24	0.79	12	0.07	969.00	12519.00	16150	20231110	-38.58	9100	20231024	9.01	10860	-8.66	20240325	9620	3.12	20240419	16150	-38.58	20231110	9100	9.01	20231024	1.81	N	002100	500	108 억	160322	N	N	0	N	N
3	20240430	150130	57	100.00	KOSPI	화학	N	N	N	N		N	9920	30	2	0.30	133198440	13434	63.62	9870	9950	9870	12850	6930	9890	9915.02	0.82	1082	10003	9946	9883	9826	9763	9915	9795	108	2960	500	6320	10	1	19522575	1937	10.24	0.79	12	0.07	969.00	12519.00	16150	20231110	-38.58	9100	20231024	9.01	10860	-8.66	20240325	9620	3.12	20240419	16150	-38.58	20231110	9100	9.01	20231024	1.81	N	002100	500	108 억	160322	N	N	0	N	N
4	20240430	140129	57	100.00	KOSPI	화학	N	N	N	N		N	9910	20	2	0.20	118074660	11909	56.40	9870	9950	9870	12850	6930	9890	9914.74	0.82	1134	10003	9946	9883	9826	9763	9915	9795	108	2960	500	6320	10	1	19522575	1935	10.23	0.79	12	0.06	969.00	12519.00	16150	20231110	-38.64	9100	20231024	8.90	10860	-8.75	20240325	9620	3.01	20240419	16150	-38.64	20231110	9100	8.90	20231024	1.81	N	002100	500	108 억	160322	N	N	0	N	N
5	20240430	130130	57	100.00	KOSPI	화학	N	N	N	N		N	9900	10	2	0.10	98125960	9894	46.85	9870	9950	9870	12850	6930	9890	9917.72	0.82	722	10003	9946	9883	9826	9763	9915	9795	108	2960	500	6320	10	1	19522575	1933	10.22	0.79	12	0.05	969.00	12519.00	16150	20231110	-38.70	9100	20231024	8.79	10860	-8.84	20240325	9620	2.91	20240419	16150	-38.70	20231110	9100	8.79	20231024	1.81	N	002100	500	108 억	160322	N	N	0	N	N
6	20240430	120130	57	100.00	KOSPI	화학	N	N	N	N		N	9920	30	2	0.30	72515990	7311	34.62	9870	9950	9870	12850	6930	9890	9918.75	0.82	722	10003	9946	9883	9826	9763	9915	9795	108	2960	500	6320	10	1	19522575	1937	10.24	0.79	12	0.04	969.00	12519.00	16150	20231110	-38.58	9100	20231024	9.01	10860	-8.66	20240325	9620	3.12	20240419	16150	-38.58	20231110	9100	9.01	20231024	1.81	N	002100	500	108 억	160322	N	N	0	N	N
7	20240430	110130	57	100.00	KOSPI	화학	N	N	N	N		N	9890	0	3	0.00	64024720	6455	30.57	9870	9950	9870	12850	6930	9890	9918.62	0.82	693	10003	9946	9883	9826	9763	9915	9795	108	2960	500	6320	10	1	19522575	1931	10.21	0.79	12	0.03	969.00	12519.00	16150	20231110	-38.76	9100	20231024	8.68	10860	-8.93	20240325	9620	2.81	20240419	16150	-38.76	20231110	9100	8.68	20231024	1.81	N	002100	500	108 억	160322	N	N	0	N	N
8	20240430	100128	57	100.00	KOSPI	화학	N	N	N	N		N	9940	50	2	0.51	37431010	3772	17.86	9870	9950	9870	12850	6930	9890	9923.39	0.82	672	10003	9946	9883	9826	9763	9915	9795	108	2960	500	6320	10	1	19522575	1941	10.26	0.79	12	0.02	969.00	12519.00	16150	20231110	-38.45	9100	20231024	9.23	10860	-8.47	20240325	9620	3.33	20240419	16150	-38.45	20231110	9100	9.23	20231024	1.81	N	002100	500	108 억	160322	N	N	0	N	N
9	20240430	090134	57	100.00	KOSPI	화학	N	N	N	N		N	9890	0	3	0.00	819410	83	0.39	9870	9890	9870	12850	6930	9890	9872.41	0.82	-39	10003	9946	9883	9826	9763	9915	9795	108	2960	500	6320	10	1	19522575	1931	10.21	0.79	12	0.00	969.00	12519.00	16150	20231110	-38.76	9100	20231024	8.68	10860	-8.93	20240325	9620	2.81	20240419	16150	-38.76	20231110	9100	8.68	20231024	1.81	N	002100	500	108 억	160322	N	N	0	N	N
10	20240429	160129	57	100.00	KOSPI	화학	N	N	N	N		N	9890	40	2	0.41	207395960	20994	127.31	9910	9940	9820	12800	6900	9850	9878.81	0.80	2890	9996	9922	9866	9792	9736	9895	9765	108	2950	500	6300	10	1	19522575	1931	10.21	0.79	12	0.11	969.00	12519.00	16150	20231110	-38.76	9100	20231024	8.68	10860	-8.93	20240325	9620	2.81	20240419	16150	-38.76	20231110	9100	8.68	20231024	1.80	N	002100	500	108 억	156714	N	N	3	N	N
11	20240429	150129	57	100.00	KOSPI	화학	N	N	N	N		N	9930	80	2	0.81	191207740	19359	117.39	9910	9930	9820	12800	6900	9850	9876.94	0.80	2532	9996	9922	9866	9792	9736	9895	9765	108	2950	500	6300	10	1	19522575	1939	10.25	0.79	12	0.10	969.00	12519.00	16150	20231110	-38.51	9100	20231024	9.12	10860	-8.56	20240325	9620	3.22	20240419	16150	-38.51	20231110	9100	9.12	20231024	1.80	N	002100	500	108 억	156714	N	N	3	N	N
12	20240429	140129	57	100.00	KOSPI	화학	N	N	N	N		N	9880	30	2	0.30	144782140	14673	88.98	9910	9910	9820	12800	6900	9850	9867.25	0.80	2465	9996	9922	9866	9792	9736	9895	9765	108	2950	500	6300	10	1	19522575	1929	10.20	0.79	12	0.08	969.00	12519.00	16150	20231110	-38.82	9100	20231024	8.57	10860	-9.02	20240325	9620	2.70	20240419	16150	-38.82	20231110	9100	8.57	20231024	1.80	N	002100	500	108 억	156714	N	N	3	N	N
13	20240429	130129	57	100.00	KOSPI	화학	N	N	N	N		N	9880	30	2	0.30	89775020	9108	55.23	9910	9910	9820	12800	6900	9850	9856.72	0.80	174	9996	9922	9866	9792	9736	9895	9765	108	2950	500	6300	10	1	19522575	1929	10.20	0.79	12	0.05	969.00	12519.00	16150	20231110	-38.82	9100	20231024	8.57	10860	-9.02	20240325	9620	2.70	20240419	16150	-38.82	20231110	9100	8.57	20231024	1.80	N	002100	500	108 억	156714	N	N	3	N	N
14	20240429	120129	57	100.00	KOSPI	화학	N	N	N	N		N	9870	20	2	0.20	65630390	6660	40.39	9910	9910	9820	12800	6900	9850	9854.41	0.80	121	9996	9922	9866	9792	9736	9895	9765	108	2950	500	6300	10	1	19522575	1927	10.19	0.79	12	0.03	969.00	12519.00	16150	20231110	-38.89	9100	20231024	8.46	10860	-9.12	20240325	9620	2.60	20240419	16150	-38.89	20231110	9100	8.46	20231024	1.80	N	002100	500	108 억	156714	N	N	3	N	N
15	20240429	110129	57	100.00	KOSPI	화학	N	N	N	N		N	9880	30	2	0.30	60538550	6144	37.26	9910	9910	9820	12800	6900	9850	9853.28	0.80	101	9996	9922	9866	9792	9736	9895	9765	108	2950	500	6300	10	1	19522575	1929	10.20	0.79	12	0.03	969.00	12519.00	16150	20231110	-38.82	9100	20231024	8.57	10860	-9.02	20240325	9620	2.70	20240419	16150	-38.82	20231110	9100	8.57	20231024	1.80	N	002100	500	108 억	156714	N	N	3	N	N
16	20240429	100129	57	100.00	KOSPI	화학	N	N	N	N		N	9880	30	2	0.30	29637480	3008	18.24	9910	9910	9820	12800	6900	9850	9852.89	0.80	-32	9996	9922	9866	9792	9736	9895	9765	108	2950	500	6300	10	1	19522575	1929	10.20	0.79	12	0.02	969.00	12519.00	16150	20231110	-38.82	9100	20231024	8.57	10860	-9.02	20240325	9620	2.70	20240419	16150	-38.82	20231110	9100	8.57	20231024	1.80	N	002100	500	108 억	156714	N	N	3	N	N
17	20240429	090129	57	100.00	KOSPI	화학	N	N	N	N		N	9910	60	2	0.61	99100	10	0.06	9910	9910	9910	12800	6900	9850	9910.00	0.80	-1	9996	9922	9866	9792	9736	9895	9765	108	2950	500	6300	10	1	19522575	1935	10.23	0.79	12	0.00	969.00	12519.00	16150	20231110	-38.64	9100	20231024	8.90	10860	-8.75	20240325	9620	3.01	20240419	16150	-38.64	20231110	9100	8.90	20231024	1.80	N	002100	500	108 억	156714	N	N	3	N	N
18	20240426	160129	57	100.00	KOSPI	화학	N	N	N	N		N	9850	0	3	0.00	162360890	16490	90.23	9870	9940	9810	12800	6900	9850	9846.02	0.81	-1749	9943	9896	9873	9826	9803	9885	9815	108	2950	500	6300	10	1	19522575	1923	10.17	0.79	12	0.08	969.00	12519.00	16150	20231110	-39.01	9100	20231024	8.24	10860	-9.30	20240325	9620	2.39	20240419	16150	-39.01	20231110	9100	8.24	20231024	1.81	N	002100	500	108 억	158702	N	N	3	N	N
19	20240426	150130	57	100.00	KOSPI	화학	N	N	N	N		N	9850	0	3	0.00	143214730	14544	79.58	9870	9940	9810	12800	6900	9850	9847.00	0.81	-1783	9943	9896	9873	9826	9803	9885	9815	108	2950	500	6300	10	1	19522575	1923	10.17	0.79	12	0.07	969.00	12519.00	16150	20231110	-39.01	9100	20231024	8.24	10860	-9.30	20240325	9620	2.39	20240419	16150	-39.01	20231110	9100	8.24	20231024	1.81	N	002100	500	108 억	158702	N	N	0	N	N
20	20240426	140129	57	100.00	KOSPI	화학	N	N	N	N		N	9840	-10	5	-0.10	131721670	13376	73.19	9870	9940	9810	12800	6900	9850	9847.61	0.81	-1783	9943	9896	9873	9826	9803	9885	9815	108	2950	500	6300	10	1	19522575	1921	10.15	0.79	12	0.07	969.00	12519.00	16150	20231110	-39.07	9100	20231024	8.13	10860	-9.39	20240325	9620	2.29	20240419	16150	-39.07	20231110	9100	8.13	20231024	1.81	N	002100	500	108 억	158702	N	N	0	N	N
21	20240426	130129	57	100.00	KOSPI	화학	N	N	N	N		N	9850	0	3	0.00	113803250	11554	63.22	9870	9940	9810	12800	6900	9850	9849.68	0.81	-1727	9943	9896	9873	9826	9803	9885	9815	108	2950	500	6300	10	1	19522575	1923	10.17	0.79	12	0.06	969.00	12519.00	16150	20231110	-39.01	9100	20231024	8.24	10860	-9.30	20240325	9620	2.39	20240419	16150	-39.01	20231110	9100	8.24	20231024	1.81	N	002100	500	108 억	158702	N	N	0	N	N
22	20240426	120128	57	100.00	KOSPI	화학	N	N	N	N		N	9840	-10	5	-0.10	98978540	10047	54.98	9870	9940	9810	12800	6900	9850	9851.55	0.81	-1571	9943	9896	9873	9826	9803	9885	9815	108	2950	500	6300	10	1	19522575	1921	10.15	0.79	12	0.05	969.00	12519.00	16150	20231110	-39.07	9100	20231024	8.13	10860	-9.39	20240325	9620	2.29	20240419	16150	-39.07	20231110	9100	8.13	20231024	1.81	N	002100	500	108 억	158702	N	N	0	N	N
23	20240426	110129	57	100.00	KOSPI	화학	N	N	N	N		N	9850	0	3	0.00	70779460	7178	39.28	9870	9940	9840	12800	6900	9850	9860.61	0.81	-1564	9943	9896	9873	9826	9803	9885	9815	108	2950	500	6300	10	1	19522575	1923	10.17	0.79	12	0.04	969.00	12519.00	16150	20231110	-39.01	9100	20231024	8.24	10860	-9.30	20240325	9620	2.39	20240419	16150	-39.01	20231110	9100	8.24	20231024	1.81	N	002100	500	108 억	158702	N	N	0	N	N
24	20240426	100129	57	100.00	KOSPI	화학	N	N	N	N		N	9870	20	2	0.20	27695860	2804	15.34	9870	9940	9850	12800	6900	9850	9877.27	0.81	-254	9943	9896	9873	9826	9803	9885	9815	108	2950	500	6300	10	1	19522575	1927	10.19	0.79	12	0.01	969.00	12519.00	16150	20231110	-38.89	9100	20231024	8.46	10860	-9.12	20240325	9620	2.60	20240419	16150	-38.89	20231110	9100	8.46	20231024	1.81	N	002100	500	108 억	158702	N	N	0	N	N
25	20240426	090130	57	100.00	KOSPI	화학	N	N	N	N		N	9870	20	2	0.20	9870	1	0.01	9870	9870	9870	12800	6900	9850	9870.00	0.81	0	9943	9896	9873	9826	9803	9885	9815	108	2950	500	6300	10	1	19522575	1927	10.19	0.79	12	0.00	969.00	12519.00	16150	20231110	-38.89	9100	20231024	8.46	10860	-9.12	20240325	9620	2.60	20240419	16150	-38.89	20231110	9100	8.46	20231024	1.81	N	002100	500	108 억	158702	N	N	0	N	N
26	20240425	160128	57	100.00	KOSPI	화학	N	N	N	N		N	9850	-50	5	-0.51	180443340	18269	141.04	9880	9920	9850	12870	6930	9900	9877.06	0.81	50	9946	9922	9876	9852	9806	9935	9865	108	2970	500	6330	10	1	19522575	1923	10.17	0.79	12	0.09	969.00	12519.00	16150	20231110	-39.01	9100	20231024	8.24	10860	-9.30	20240325	9620	2.39	20240419	16150	-39.01	20231110	9100	8.24	20231024	1.81	N	002100	500	108 억	158613	N	N	0	N	N
27	20240425	150129	57	100.00	KOSPI	화학	N	N	N	N		N	9910	10	2	0.10	160080780	16206	125.11	9880	9920	9850	12870	6930	9900	9877.87	0.81	307	9946	9922	9876	9852	9806	9935	9865	108	2970	500	6330	10	1	19522575	1935	10.23	0.79	12	0.08	969.00	12519.00	16150	20231110	-38.64	9100	20231024	8.90	10860	-8.75	20240325	9620	3.01	20240419	16150	-38.64	20231110	9100	8.90	20231024	1.81	N	002100	500	108 억	158613	N	N	0	N	N
28	20240425	140128	57	100.00	KOSPI	화학	N	N	N	N		N	9880	-20	5	-0.20	127804900	12943	99.92	9880	9920	9850	12870	6930	9900	9874.44	0.81	-197	9946	9922	9876	9852	9806	9935	9865	108	2970	500	6330	10	1	19522575	1929	10.20	0.79	12	0.07	969.00	12519.00	16150	20231110	-38.82	9100	20231024	8.57	10860	-9.02	20240325	9620	2.70	20240419	16150	-38.82	20231110	9100	8.57	20231024	1.81	N	002100	500	108 억	158613	N	N	0	N	N
29	20240425	130129	57	100.00	KOSPI	화학	N	N	N	N		N	9900	0	3	0.00	116135860	11764	90.82	9880	9920	9850	12870	6930	9900	9872.14	0.81	287	9946	9922	9876	9852	9806	9935	9865	108	2970	500	6330	10	1	19522575	1933	10.22	0.79	12	0.06	969.00	12519.00	16150	20231110	-38.70	9100	20231024	8.79	10860	-8.84	20240325	9620	2.91	20240419	16150	-38.70	20231110	9100	8.79	20231024	1.81	N	002100	500	108 억	158613	N	N	0	N	N
30	20240425	120128	57	100.00	KOSPI	화학	N	N	N	N		N	9860	-40	5	-0.40	102587960	10392	80.23	9880	9920	9850	12870	6930	9900	9871.82	0.81	516	9946	9922	9876	9852	9806	9935	9865	108	2970	500	6330	10	1	19522575	1925	10.18	0.79	12	0.05	969.00	12519.00	16150	20231110	-38.95	9100	20231024	8.35	10860	-9.21	20240325	9620	2.49	20240419	16150	-38.95	20231110	9100	8.35	20231024	1.81	N	002100	500	108 억	158613	N	N	0	N	N
31	20240425	110128	57	100.00	KOSPI	화학	N	N	N	N		N	9910	10	2	0.10	39010320	3949	30.49	9880	9920	9860	12870	6930	9900	9878.53	0.81	142	9946	9922	9876	9852	9806	9935	9865	108	2970	500	6330	10	1	19522575	1935	10.23	0.79	12	0.02	969.00	12519.00	16150	20231110	-38.64	9100	20231024	8.90	10860	-8.75	20240325	9620	3.01	20240419	16150	-38.64	20231110	9100	8.90	20231024	1.81	N	002100	500	108 억	158613	N	N	0	N	N
32	20240425	100128	57	100.00	KOSPI	화학	N	N	N	N		N	9910	10	2	0.10	32100210	3251	25.10	9880	9920	9860	12870	6930	9900	9873.95	0.81	305	9946	9922	9876	9852	9806	9935	9865	108	2970	500	6330	10	1	19522575	1935	10.23	0.79	12	0.02	969.00	12519.00	16150	20231110	-38.64	9100	20231024	8.90	10860	-8.75	20240325	9620	3.01	20240419	16150	-38.64	20231110	9100	8.90	20231024	1.81	N	002100	500	108 억	158613	N	N	0	N	N
33	20240425	090129	57	100.00	KOSPI	화학	N	N	N	N		N	9880	-20	5	-0.20	6510920	659	5.09	9880	9880	9880	12870	6930	9900	9880.00	0.81	124	9946	9922	9876	9852	9806	9935	9865	108	2970	500	6330	10	1	19522575	1929	10.20	0.79	12	0.00	969.00	12519.00	16150	20231110	-38.82	9100	20231024	8.57	10860	-9.02	20240325	9620	2.70	20240419	16150	-38.82	20231110	9100	8.57	20231024	1.81	N	002100	500	108 억	158613	N	N	0	N	N
34	20240424	160128	57	100.00	KOSPI	화학	N	N	N	N		N	9900	60	2	0.61	127493280	12918	92.43	9840	9900	9830	12790	6890	9840	9869.43	0.82	-832	9900	9870	9840	9810	9780	9855	9795	108	2950	500	6290	10	1	19522575	1933	10.22	0.79	12	0.07	969.00	12519.00	16150	20231110	-38.70	9100	20231024	8.79	10860	-8.84	20240325	9620	2.91	20240419	16150	-38.70	20231110	9100	8.79	20231024	1.86	N	002100	500	108 억	159523	N	N	0	N	N
35	20240424	150128	57	100.00	KOSPI	화학	N	N	N	N		N	9870	30	2	0.30	114266640	11578	82.84	9840	9900	9830	12790	6890	9840	9869.30	0.82	-1119	9900	9870	9840	9810	9780	9855	9795	108	2950	500	6290	10	1	19522575	1927	10.19	0.79	12	0.06	969.00	12519.00	16150	20231110	-38.89	9100	20231024	8.46	10860	-9.12	20240325	9620	2.60	20240419	16150	-38.89	20231110	9100	8.46	20231024	1.86	N	002100	500	108 억	159523	N	N	0	N	N
36	20240424	140129	57	100.00	KOSPI	화학	N	N	N	N		N	9900	60	2	0.61	89209980	9043	64.70	9840	9900	9830	12790	6890	9840	9865.09	0.82	-915	9900	9870	9840	9810	9780	9855	9795	108	2950	500	6290	10	1	19522575	1933	10.22	0.79	12	0.05	969.00	12519.00	16150	20231110	-38.70	9100	20231024	8.79	10860	-8.84	20240325	9620	2.91	20240419	16150	-38.70	20231110	9100	8.79	20231024	1.86	N	002100	500	108 억	159523	N	N	0	N	N
37	20240424	130128	57	100.00	KOSPI	화학	N	N	N	N		N	9890	50	2	0.51	75488820	7655	54.77	9840	9890	9830	12790	6890	9840	9861.38	0.82	-934	9900	9870	9840	9810	9780	9855	9795	108	2950	500	6290	10	1	19522575	1931	10.21	0.79	12	0.04	969.00	12519.00	16150	20231110	-38.76	9100	20231024	8.68	10860	-8.93	20240325	9620	2.81	20240419	16150	-38.76	20231110	9100	8.68	20231024	1.86	N	002100	500	108 억	159523	N	N	0	N	N
38	20240424	120129	57	100.00	KOSPI	화학	N	N	N	N		N	9870	30	2	0.30	58098650	5896	42.19	9840	9870	9830	12790	6890	9840	9853.91	0.82	-943	9900	9870	9840	9810	9780	9855	9795	108	2950	500	6290	10	1	19522575	1927	10.19	0.79	12	0.03	969.00	12519.00	16150	20231110	-38.89	9100	20231024	8.46	10860	-9.12	20240325	9620	2.60	20240419	16150	-38.89	20231110	9100	8.46	20231024	1.86	N	002100	500	108 억	159523	N	N	0	N	N
39	20240424	110129	57	100.00	KOSPI	화학	N	N	N	N		N	9850	10	2	0.10	51794720	5257	37.61	9840	9870	9830	12790	6890	9840	9852.53	0.82	-949	9900	9870	9840	9810	9780	9855	9795	108	2950	500	6290	10	1	19522575	1923	10.17	0.79	12	0.03	969.00	12519.00	16150	20231110	-39.01	9100	20231024	8.24	10860	-9.30	20240325	9620	2.39	20240419	16150	-39.01	20231110	9100	8.24	20231024	1.86	N	002100	500	108 억	159523	N	N	0	N	N
40	20240424	100128	57	100.00	KOSPI	화학	N	N	N	N		N	9870	30	2	0.30	25861120	2627	18.80	9840	9870	9830	12790	6890	9840	9844.36	0.82	-233	9900	9870	9840	9810	9780	9855	9795	108	2950	500	6290	10	1	19522575	1927	10.19	0.79	12	0.01	969.00	12519.00	16150	20231110	-38.89	9100	20231024	8.46	10860	-9.12	20240325	9620	2.60	20240419	16150	-38.89	20231110	9100	8.46	20231024	1.86	N	002100	500	108 억	159523	N	N	0	N	N
41	20240424	090128	57	100.00	KOSPI	화학	N	N	N	N		N	9840	0	3	0.00	7616160	774	5.54	9840	9840	9840	12790	6890	9840	9840.00	0.82	-168	9900	9870	9840	9810	9780	9855	9795	108	2950	500	6290	10	1	19522575	1921	10.15	0.79	12	0.00	969.00	12519.00	16150	20231110	-39.07	9100	20231024	8.13	10860	-9.39	20240325	9620	2.29	20240419	16150	-39.07	20231110	9100	8.13	20231024	1.86	N	002100	500	108 억	159523	N	N	0	N	N
42	20240423	160124	57	100.00	KOSPI	화학	N	N	N	N		N	9840	20	2	0.20	135005380	13738	98.32	9850	9870	9810	12760	6880	9820	9827.15	0.83	-2508	9926	9872	9806	9752	9686	9900	9780	108	2940	500	6280	10	1	19522575	1921	10.15	0.79	12	0.07	969.00	12519.00	16150	20231110	-39.07	9100	20231024	8.13	10860	-9.39	20240325	9620	2.29	20240419	16150	-39.07	20231110	9100	8.13	20231024	1.90	N	002100	500	108 억	162008	N	N	0	N	N
43	20240423	150128	57	100.00	KOSPI	화학	N	N	N	N		N	9840	20	2	0.20	126841010	12907	92.37	9850	9870	9810	12760	6880	9820	9827.30	0.83	-2308	9926	9872	9806	9752	9686	9900	9780	108	2940	500	6280	10	1	19522575	1921	10.15	0.79	12	0.07	969.00	12519.00	16150	20231110	-39.07	9100	20231024	8.13	10860	-9.39	20240325	9620	2.29	20240419	16150	-39.07	20231110	9100	8.13	20231024	1.90	N	002100	500	108 억	162008	N	N	0	N	N
44	20240423	140129	57	100.00	KOSPI	화학	N	N	N	N		N	9840	20	2	0.20	118072650	12015	85.99	9850	9870	9810	12760	6880	9820	9827.10	0.83	-1978	9926	9872	9806	9752	9686	9900	9780	108	2940	500	6280	10	1	19522575	1921	10.15	0.79	12	0.06	969.00	12519.00	16150	20231110	-39.07	9100	20231024	8.13	10860	-9.39	20240325	9620	2.29	20240419	16150	-39.07	20231110	9100	8.13	20231024	1.90	N	002100	500	108 억	162008	N	N	0	N	N
45	20240423	130128	57	100.00	KOSPI	화학	N	N	N	N		N	9830	10	2	0.10	111203350	11316	80.98	9850	9870	9810	12760	6880	9820	9827.09	0.83	-1611	9926	9872	9806	9752	9686	9900	9780	108	2940	500	6280	10	1	19522575	1919	10.14	0.79	12	0.06	969.00	12519.00	16150	20231110	-39.13	9100	20231024	8.02	10860	-9.48	20240325	9620	2.18	20240419	16150	-39.13	20231110	9100	8.02	20231024	1.90	N	002100	500	108 억	162008	N	N	0	N	N
46	20240423	120129	57	100.00	KOSPI	화학	N	N	N	N		N	9810	-10	5	-0.10	82984710	8440	60.40	9850	9870	9810	12760	6880	9820	9832.31	0.83	-1605	9926	9872	9806	9752	9686	9900	9780	108	2940	500	6280	10	1	19522575	1915	10.12	0.78	12	0.04	969.00	12519.00	16150	20231110	-39.26	9100	20231024	7.80	10860	-9.67	20240325	9620	1.98	20240419	16150	-39.26	20231110	9100	7.80	20231024	1.90	N	002100	500	108 억	162008	N	N	0	N	N
47	20240423	110128	57	100.00	KOSPI	화학	N	N	N	N		N	9820	0	3	0.00	72556110	7378	52.80	9850	9870	9810	12760	6880	9820	9834.12	0.83	-1477	9926	9872	9806	9752	9686	9900	9780	108	2940	500	6280	10	1	19522575	1917	10.13	0.78	12	0.04	969.00	12519.00	16150	20231110	-39.20	9100	20231024	7.91	10860	-9.58	20240325	9620	2.08	20240419	16150	-39.20	20231110	9100	7.91	20231024	1.90	N	002100	500	108 억	162008	N	N	0	N	N
48	20240423	100129	57	100.00	KOSPI	화학	N	N	N	N		N	9870	50	2	0.51	42544370	4327	30.97	9850	9870	9810	12760	6880	9820	9832.30	0.83	136	9926	9872	9806	9752	9686	9900	9780	108	2940	500	6280	10	1	19522575	1927	10.19	0.79	12	0.02	969.00	12519.00	16150	20231110	-38.89	9100	20231024	8.46	10860	-9.12	20240325	9620	2.60	20240419	16150	-38.89	20231110	9100	8.46	20231024	1.90	N	002100	500	108 억	162008	N	N	0	N	N
49	20240423	090128	57	100.00	KOSPI	화학	N	N	N	N		N	9860	40	2	0.41	867100	88	0.63	9850	9860	9850	12760	6880	9820	9853.41	0.83	-35	9926	9872	9806	9752	9686	9900	9780	108	2940	500	6280	10	1	19522575	1925	10.18	0.79	12	0.00	969.00	12519.00	16150	20231110	-38.95	9100	20231024	8.35	10860	-9.21	20240325	9620	2.49	20240419	16150	-38.95	20231110	9100	8.35	20231024	1.90	N	002100	500	108 억	162008	N	N	0	N	N
50	20240422	160128	57	100.00	KOSPI	화학	N	N	N	N		N	9820	40	2	0.41	136993810	13972	30.33	9740	9860	9740	12710	6850	9780	9804.84	0.82	1217	10113	9946	9783	9616	9453	9865	9535	108	2930	500	6250	10	1	19522575	1917	10.13	0.78	12	0.07	969.00	12519.00	16150	20231110	-39.20	9100	20231024	7.91	10860	-9.58	20240325	9620	2.08	20240419	16150	-39.20	20231110	9100	7.91	20231024	1.91	N	002100	500	108 억	160809	N	N	0	N	N
51	20240422	150128	57	100.00	KOSPI	화학	N	N	N	N		N	9800	20	2	0.20	127806610	13035	28.29	9740	9860	9740	12710	6850	9780	9804.88	0.82	1105	10113	9946	9783	9616	9453	9865	9535	108	2930	500	6250	10	1	19522575	1913	10.11	0.78	12	0.07	969.00	12519.00	16150	20231110	-39.32	9100	20231024	7.69	10860	-9.76	20240325	9620	1.87	20240419	16150	-39.32	20231110	9100	7.69	20231024	1.91	N	002100	500	108 억	160809	N	N	0	N	N
52	20240422	140128	57	100.00	KOSPI	화학	N	N	N	N		N	9810	30	2	0.31	117366190	11970	25.98	9740	9860	9740	12710	6850	9780	9805.03	0.82	1105	10113	9946	9783	9616	9453	9865	9535	108	2930	500	6250	10	1	19522575	1915	10.12	0.78	12	0.06	969.00	12519.00	16150	20231110	-39.26	9100	20231024	7.80	10860	-9.67	20240325	9620	1.98	20240419	16150	-39.26	20231110	9100	7.80	20231024	1.91	N	002100	500	108 억	160809	N	N	0	N	N
53	20240422	130128	57	100.00	KOSPI	화학	N	N	N	N		N	9810	30	2	0.31	100567850	10258	22.27	9740	9860	9740	12710	6850	9780	9803.85	0.82	1092	10113	9946	9783	9616	9453	9865	9535	108	2930	500	6250	10	1	19522575	1915	10.12	0.78	12	0.05	969.00	12519.00	16150	20231110	-39.26	9100	20231024	7.80	10860	-9.67	20240325	9620	1.98	20240419	16150	-39.26	20231110	9100	7.80	20231024	1.91	N	002100	500	108 억	160809	N	N	0	N	N
54	20240422	120128	57	100.00	KOSPI	화학	N	N	N	N		N	9800	20	2	0.20	99292560	10128	21.98	9740	9860	9740	12710	6850	9780	9803.77	0.82	1080	10113	9946	9783	9616	9453	9865	9535	108	2930	500	6250	10	1	19522575	1913	10.11	0.78	12	0.05	969.00	12519.00	16150	20231110	-39.32	9100	20231024	7.69	10860	-9.76	20240325	9620	1.87	20240419	16150	-39.32	20231110	9100	7.69	20231024	1.91	N	002100	500	108 억	160809	N	N	0	N	N
55	20240422	110128	57	100.00	KOSPI	화학	N	N	N	N		N	9820	40	2	0.41	67150220	6853	14.88	9740	9860	9740	12710	6850	9780	9798.66	0.82	1285	10113	9946	9783	9616	9453	9865	9535	108	2930	500	6250	10	1	19522575	1917	10.13	0.78	12	0.04	969.00	12519.00	16150	20231110	-39.20	9100	20231024	7.91	10860	-9.58	20240325	9620	2.08	20240419	16150	-39.20	20231110	9100	7.91	20231024	1.91	N	002100	500	108 억	160809	N	N	0	N	N
56	20240422	100128	57	100.00	KOSPI	화학	N	N	N	N		N	9820	40	2	0.41	60976930	6224	13.51	9740	9860	9740	12710	6850	9780	9797.06	0.82	1285	10113	9946	9783	9616	9453	9865	9535	108	2930	500	6250	10	1	19522575	1917	10.13	0.78	12	0.03	969.00	12519.00	16150	20231110	-39.20	9100	20231024	7.91	10860	-9.58	20240325	9620	2.08	20240419	16150	-39.20	20231110	9100	7.91	20231024	1.91	N	002100	500	108 억	160809	N	N	0	N	N
57	20240422	090128	57	100.00	KOSPI	화학	N	N	N	N		N	9740	-40	5	-0.41	681800	70	0.15	9740	9740	9740	12710	6850	9780	9740.00	0.82	-10	10113	9946	9783	9616	9453	9865	9535	108	2930	500	6250	10	1	19522575	1901	10.05	0.78	12	0.00	969.00	12519.00	16150	20231110	-39.69	9100	20231024	7.03	10860	-10.31	20240325	9620	1.25	20240419	16150	-39.69	20231110	9100	7.03	20231024	1.91	N	002100	500	108 억	160809	N	N	0	N	N
58	20240419	160126	57	100.00	KOSPI	화학	N	N	N	N		N	9780	-90	5	-0.91	450483520	46068	332.98	9860	9950	9620	12830	6910	9870	9778.66	0.83	-424	10003	9936	9823	9756	9643	9970	9790	108	2960	500	6310	10	1	19522575	1909	10.09	0.78	12	0.24	969.00	12519.00	16150	20231110	-39.44	9100	20231024	7.47	10860	-9.94	20240325	9620	1.66	20240419	16150	-39.44	20231110	9100	7.47	20231024	1.91	N	002100	500	108 억	161436	N	N	0	N	N
59	20240419	150125	57	100.00	KOSPI	화학	N	N	N	N		N	9770	-100	5	-1.01	427981740	43766	316.34	9860	9950	9620	12830	6910	9870	9778.86	0.83	-488	10003	9936	9823	9756	9643	9970	9790	108	2960	500	6310	10	1	19522575	1907	10.08	0.78	12	0.22	969.00	12519.00	16150	20231110	-39.50	9100	20231024	7.36	10860	-10.04	20240325	9620	1.56	20240419	16150	-39.50	20231110	9100	7.36	20231024	1.91	N	002100	500	108 억	161436	N	N	0	N	N
60	20240419	140126	57	100.00	KOSPI	화학	N	N	N	N		N	9810	-60	5	-0.61	412946070	42231	305.25	9860	9950	9620	12830	6910	9870	9778.27	0.83	-457	10003	9936	9823	9756	9643	9970	9790	108	2960	500	6310	10	1	19522575	1915	10.12	0.78	12	0.22	969.00	12519.00	16150	20231110	-39.26	9100	20231024	7.80	10860	-9.67	20240325	9620	1.98	20240419	16150	-39.26	20231110	9100	7.80	20231024	1.91	N	002100	500	108 억	161436	N	N	0	N	N
61	20240419	130126	57	100.00	KOSPI	화학	N	N	N	N		N	9830	-40	5	-0.41	400836660	40998	296.34	9860	9950	9620	12830	6910	9870	9776.98	0.83	-348	10003	9936	9823	9756	9643	9970	9790	108	2960	500	6310	10	1	19522575	1919	10.14	0.79	12	0.21	969.00	12519.00	16150	20231110	-39.13	9100	20231024	8.02	10860	-9.48	20240325	9620	2.18	20240419	16150	-39.13	20231110	9100	8.02	20231024	1.91	N	002100	500	108 억	161436	N	N	0	N	N
62	20240419	120126	57	100.00	KOSPI	화학	N	N	N	N		N	9760	-110	5	-1.11	243584450	24835	179.51	9860	9950	9720	12830	6910	9870	9808.11	0.83	-1094	10003	9936	9823	9756	9643	9970	9790	108	2960	500	6310	10	1	19522575	1905	10.07	0.78	12	0.13	969.00	12519.00	16150	20231110	-39.57	9100	20231024	7.25	10860	-10.13	20240325	9710	0.51	20240418	16150	-39.57	20231110	9100	7.25	20231024	1.91	N	002100	500	108 억	161436	N	N	0	N	N
63	20240419	110126	57	100.00	KOSPI	화학	N	N	N	N		N	9860	-10	5	-0.10	88119630	8947	64.67	9860	9950	9800	12830	6910	9870	9849.07	0.83	-102	10003	9936	9823	9756	9643	9970	9790	108	2960	500	6310	10	1	19522575	1925	10.18	0.79	12	0.05	969.00	12519.00	16150	20231110	-38.95	9100	20231024	8.35	10860	-9.21	20240325	9710	1.54	20240418	16150	-38.95	20231110	9100	8.35	20231024	1.91	N	002100	500	108 억	161436	N	N	0	N	N
64	20240419	100126	57	100.00	KOSPI	화학	N	N	N	N		N	9840	-30	5	-0.30	57596070	5848	42.27	9860	9950	9800	12830	6910	9870	9848.85	0.83	-416	10003	9936	9823	9756	9643	9970	9790	108	2960	500	6310	10	1	19522575	1921	10.15	0.79	12	0.03	969.00	12519.00	16150	20231110	-39.07	9100	20231024	8.13	10860	-9.39	20240325	9710	1.34	20240418	16150	-39.07	20231110	9100	8.13	20231024	1.91	N	002100	500	108 억	161436	N	N	0	N	N
65	20240419	090125	57	100.00	KOSPI	화학	N	N	N	N		N	9850	-20	5	-0.20	1320550	134	0.97	9860	9860	9850	12830	6910	9870	9854.85	0.83	-69	10003	9936	9823	9756	9643	9970	9790	108	2960	500	6310	10	1	19522575	1923	10.17	0.79	12	0.00	969.00	12519.00	16150	20231110	-39.01	9100	20231024	8.24	10860	-9.30	20240325	9710	1.44	20240418	16150	-39.01	20231110	9100	8.24	20231024	1.91	N	002100	500	108 억	161436	N	N	0	N	N
66	20240418	160125	57	100.00	KOSPI	화학	N	N	N	N		N	9870	110	2	1.13	135741600	13832	68.10	9710	9890	9710	12680	6840	9760	9813.48	0.82	2055	9920	9840	9790	9710	9660	9880	9750	108	2920	500	6240	10	1	19522575	1927	10.19	0.79	12	0.07	969.00	12519.00	16150	20231110	-38.89	9100	20231024	8.46	10860	-9.12	20240325	9710	1.65	20240418	16150	-38.89	20231110	9100	8.46	20231024	1.95	N	002100	500	108 억	159446	N	N	0	N	N
67	20240418	150125	57	100.00	KOSPI	화학	N	N	N	N		N	9870	110	2	1.13	129650950	13214	65.06	9710	9890	9710	12680	6840	9760	9811.64	0.82	2054	9920	9840	9790	9710	9660	9880	9750	108	2920	500	6240	10	1	19522575	1927	10.19	0.79	12	0.07	969.00	12519.00	16150	20231110	-38.89	9100	20231024	8.46	10860	-9.12	20240325	9710	1.65	20240418	16150	-38.89	20231110	9100	8.46	20231024	1.95	N	002100	500	108 억	159446	N	N	0	N	N
68	20240418	140126	57	100.00	KOSPI	화학	N	N	N	N		N	9880	120	2	1.23	118378610	12072	59.44	9710	9890	9710	12680	6840	9760	9806.05	0.82	2091	9920	9840	9790	9710	9660	9880	9750	108	2920	500	6240	10	1	19522575	1929	10.20	0.79	12	0.06	969.00	12519.00	16150	20231110	-38.82	9100	20231024	8.57	10860	-9.02	20240325	9710	1.75	20240418	16150	-38.82	20231110	9100	8.57	20231024	1.95	N	002100	500	108 억	159446	N	N	0	N	N
69	20240418	130125	57	100.00	KOSPI	화학	N	N	N	N		N	9880	120	2	1.23	114252410	11654	57.38	9710	9890	9710	12680	6840	9760	9803.71	0.82	2144	9920	9840	9790	9710	9660	9880	9750	108	2920	500	6240	10	1	19522575	1929	10.20	0.79	12	0.06	969.00	12519.00	16150	20231110	-38.82	9100	20231024	8.57	10860	-9.02	20240325	9710	1.75	20240418	16150	-38.82	20231110	9100	8.57	20231024	1.95	N	002100	500	108 억	159446	N	N	0	N	N
70	20240418	120126	57	100.00	KOSPI	화학	N	N	N	N		N	9820	60	2	0.61	92074710	9405	46.31	9710	9860	9710	12680	6840	9760	9789.97	0.82	2218	9920	9840	9790	9710	9660	9880	9750	108	2920	500	6240	10	1	19522575	1917	10.13	0.78	12	0.05	969.00	12519.00	16150	20231110	-39.20	9100	20231024	7.91	10860	-9.58	20240325	9710	1.13	20240418	16150	-39.20	20231110	9100	7.91	20231024	1.95	N	002100	500	108 억	159446	N	N	0	N	N
71	20240418	110126	57	100.00	KOSPI	화학	N	N	N	N		N	9850	90	2	0.92	78268980	8000	39.39	9710	9860	9710	12680	6840	9760	9783.62	0.82	2033	9920	9840	9790	9710	9660	9880	9750	108	2920	500	6240	10	1	19522575	1923	10.17	0.79	12	0.04	969.00	12519.00	16150	20231110	-39.01	9100	20231024	8.24	10860	-9.30	20240325	9710	1.44	20240418	16150	-39.01	20231110	9100	8.24	20231024	1.95	N	002100	500	108 억	159446	N	N	0	N	N
72	20240418	100125	57	100.00	KOSPI	화학	N	N	N	N		N	9850	90	2	0.92	71968390	7360	36.24	9710	9860	9710	12680	6840	9760	9778.31	0.82	2075	9920	9840	9790	9710	9660	9880	9750	108	2920	500	6240	10	1	19522575	1923	10.17	0.79	12	0.04	969.00	12519.00	16150	20231110	-39.01	9100	20231024	8.24	10860	-9.30	20240325	9710	1.44	20240418	16150	-39.01	20231110	9100	8.24	20231024	1.95	N	002100	500	108 억	159446	N	N	0	N	N
73	20240418	090126	57	100.00	KOSPI	화학	N	N	N	N		N	9830	70	2	0.72	29022760	2981	14.68	9710	9850	9710	12680	6840	9760	9735.91	0.82	1141	9920	9840	9790	9710	9660	9880	9750	108	2920	500	6240	10	1	19522575	1919	10.14	0.79	12	0.02	969.00	12519.00	16150	20231110	-39.13	9100	20231024	8.02	10860	-9.48	20240325	9710	1.24	20240418	16150	-39.13	20231110	9100	8.02	20231024	1.95	N	002100	500	108 억	159446	N	N	0	N	N
74	20240417	160125	57	100.00	KOSPI	화학	N	N	N	N		N	9760	-20	5	-0.20	167744950	17145	25.77	9740	9870	9740	12710	6850	9780	9783.91	0.83	-2709	10006	9892	9836	9722	9666	9865	9695	108	2930	500	6250	10	1	19522575	1905	10.07	0.78	12	0.09	969.00	12519.00	16150	20231110	-39.57	9100	20231024	7.25	10860	-10.13	20240325	9740	0.21	20240417	16150	-39.57	20231110	9100	7.25	20231024	1.95	N	002100	500	108 억	162191	N	N	1	N	N
75	20240417	150126	57	100.00	KOSPI	화학	N	N	N	N		N	9790	10	2	0.10	150737420	15403	23.16	9740	9870	9740	12710	6850	9780	9786.24	0.83	-2396	10006	9892	9836	9722	9666	9865	9695	108	2930	500	6250	10	1	19522575	1911	10.10	0.78	12	0.08	969.00	12519.00	16150	20231110	-39.38	9100	20231024	7.58	10860	-9.85	20240325	9740	0.51	20240417	16150	-39.38	20231110	9100	7.58	20231024	1.95	N	002100	500	108 억	162191	N	N	1	N	N
76	20240417	140126	57	100.00	KOSPI	화학	N	N	N	N		N	9790	10	2	0.10	125540940	12829	19.29	9740	9870	9740	12710	6850	9780	9785.72	0.83	-2103	10006	9892	9836	9722	9666	9865	9695	108	2930	500	6250	10	1	19522575	1911	10.10	0.78	12	0.07	969.00	12519.00	16150	20231110	-39.38	9100	20231024	7.58	10860	-9.85	20240325	9740	0.51	20240417	16150	-39.38	20231110	9100	7.58	20231024	1.95	N	002100	500	108 억	162191	N	N	1	N	N
77	20240417	130126	57	100.00	KOSPI	화학	N	N	N	N		N	9760	-20	5	-0.20	116942840	11950	17.96	9740	9870	9740	12710	6850	9780	9786.01	0.83	-1847	10006	9892	9836	9722	9666	9865	9695	108	2930	500	6250	10	1	19522575	1905	10.07	0.78	12	0.06	969.00	12519.00	16150	20231110	-39.57	9100	20231024	7.25	10860	-10.13	20240325	9740	0.21	20240417	16150	-39.57	20231110	9100	7.25	20231024	1.95	N	002100	500	108 억	162191	N	N	1	N	N
78	20240417	120125	57	100.00	KOSPI	화학	N	N	N	N		N	9800	20	2	0.20	86046560	8791	13.22	9740	9870	9740	12710	6850	9780	9788.03	0.83	-1873	10006	9892	9836	9722	9666	9865	9695	108	2930	500	6250	10	1	19522575	1913	10.11	0.78	12	0.05	969.00	12519.00	16150	20231110	-39.32	9100	20231024	7.69	10860	-9.76	20240325	9740	0.62	20240417	16150	-39.32	20231110	9100	7.69	20231024	1.95	N	002100	500	108 억	162191	N	N	1	N	N
79	20240417	110125	57	100.00	KOSPI	화학	N	N	N	N		N	9790	10	2	0.10	82863300	8466	12.73	9740	9870	9740	12710	6850	9780	9787.77	0.83	-1638	10006	9892	9836	9722	9666	9865	9695	108	2930	500	6250	10	1	19522575	1911	10.10	0.78	12	0.04	969.00	12519.00	16150	20231110	-39.38	9100	20231024	7.58	10860	-9.85	20240325	9740	0.51	20240417	16150	-39.38	20231110	9100	7.58	20231024	1.95	N	002100	500	108 억	162191	N	N	1	N	N
80	20240417	100125	57	100.00	KOSPI	화학	N	N	N	N		N	9830	50	2	0.51	24145450	2467	3.71	9740	9870	9740	12710	6850	9780	9787.37	0.83	-68	10006	9892	9836	9722	9666	9865	9695	108	2930	500	6250	10	1	19522575	1919	10.14	0.79	12	0.01	969.00	12519.00	16150	20231110	-39.13	9100	20231024	8.02	10860	-9.48	20240325	9740	0.92	20240417	16150	-39.13	20231110	9100	8.02	20231024	1.95	N	002100	500	108 억	162191	N	N	1	N	N
81	20240417	090125	57	100.00	KOSPI	화학	N	N	N	N		N	9870	90	2	0.92	8826020	906	1.36	9740	9870	9740	12710	6850	9780	9741.74	0.83	169	10006	9892	9836	9722	9666	9865	9695	108	2930	500	6250	10	1	19522575	1927	10.19	0.79	12	0.00	969.00	12519.00	16150	20231110	-38.89	9100	20231024	8.46	10860	-9.12	20240325	9740	1.33	20240417	16150	-38.89	20231110	9100	8.46	20231024	1.95	N	002100	500	108 억	162191	N	N	1	N	N
82	20240416	160126	57	100.00	KOSPI	화학	N	N	N	N		N	9780	-170	5	-1.71	646805370	65703	261.46	9910	9950	9780	12930	6970	9950	9844.39	0.95	-23755	9990	9970	9940	9920	9890	9955	9905	108	2980	500	6360	10	1	19522575	1909	10.09	0.78	12	0.34	969.00	12519.00	16150	20231110	-39.44	9100	20231024	7.47	10860	-9.94	20240325	9780	0.00	20240416	16150	-39.44	20231110	9100	7.47	20231024	1.99	N	002100	500	108 억	186383	N	N	1	N	N
83	20240416	150126	57	100.00	KOSPI	화학	N	N	N	N		N	9780	-170	5	-1.71	609497500	61890	246.29	9910	9950	9780	12930	6970	9950	9848.08	0.95	-23021	9990	9970	9940	9920	9890	9955	9905	108	2980	500	6360	10	1	19522575	1909	10.09	0.78	12	0.32	969.00	12519.00	16150	20231110	-39.44	9100	20231024	7.47	10860	-9.94	20240325	9780	0.00	20240416	16150	-39.44	20231110	9100	7.47	20231024	1.99	N	002100	500	108 억	186383	N	N	0	N	N
84	20240416	140126	57	100.00	KOSPI	화학	N	N	N	N		N	9790	-160	5	-1.61	547413880	55547	221.05	9910	9950	9790	12930	6970	9950	9854.97	0.95	-20938	9990	9970	9940	9920	9890	9955	9905	108	2980	500	6360	10	1	19522575	1911	10.10	0.78	12	0.28	969.00	12519.00	16150	20231110	-39.38	9100	20231024	7.58	10860	-9.85	20240325	9790	0.00	20240416	16150	-39.38	20231110	9100	7.58	20231024	1.99	N	002100	500	108 억	186383	N	N	0	N	N
85	20240416	130127	57	100.00	KOSPI	화학	N	N	N	N		N	9810	-140	5	-1.41	481702340	48840	194.36	9910	9950	9790	12930	6970	9950	9862.87	0.95	-18427	9990	9970	9940	9920	9890	9955	9905	108	2980	500	6360	10	1	19522575	1915	10.12	0.78	12	0.25	969.00	12519.00	16150	20231110	-39.26	9100	20231024	7.80	10860	-9.67	20240325	9790	0.20	20240416	16150	-39.26	20231110	9100	7.80	20231024	1.99	N	002100	500	108 억	186383	N	N	0	N	N
86	20240416	120128	57	100.00	KOSPI	화학	N	N	N	N		N	9840	-110	5	-1.11	386353260	39120	155.68	9910	9950	9800	12930	6970	9950	9876.11	0.95	-15620	9990	9970	9940	9920	9890	9955	9905	108	2980	500	6360	10	1	19522575	1921	10.15	0.79	12	0.20	969.00	12519.00	16150	20231110	-39.07	9100	20231024	8.13	10860	-9.39	20240325	9800	0.41	20240416	16150	-39.07	20231110	9100	8.13	20231024	1.99	N	002100	500	108 억	186383	N	N	0	N	N
87	20240416	110125	57	100.00	KOSPI	화학	N	N	N	N		N	9880	-70	5	-0.70	274518630	27745	110.41	9910	9950	9850	12930	6970	9950	9894.35	0.95	-10941	9990	9970	9940	9920	9890	9955	9905	108	2980	500	6360	10	1	19522575	1929	10.20	0.79	12	0.14	969.00	12519.00	16150	20231110	-38.82	9100	20231024	8.57	10860	-9.02	20240325	9850	0.30	20240416	16150	-38.82	20231110	9100	8.57	20231024	1.99	N	002100	500	108 억	186383	N	N	0	N	N
88	20240416	100125	57	100.00	KOSPI	화학	N	N	N	N		N	9900	-50	5	-0.50	78259600	7894	31.41	9910	9950	9900	12930	6970	9950	9913.81	0.95	-1127	9990	9970	9940	9920	9890	9955	9905	108	2980	500	6360	10	1	19522575	1933	10.22	0.79	12	0.04	969.00	12519.00	16150	20231110	-38.70	9100	20231024	8.79	10860	-8.84	20240325	9890	0.10	20240117	16150	-38.70	20231110	9100	8.79	20231024	1.99	N	002100	500	108 억	186383	N	N	0	N	N
89	20240416	090124	57	100.00	KOSPI	화학	N	N	N	N		N	9920	-30	5	-0.30	10425380	1052	4.19	9910	9920	9910	12930	6970	9950	9910.06	0.95	27	9990	9970	9940	9920	9890	9955	9905	108	2980	500	6360	10	1	19522575	1937	10.24	0.79	12	0.01	969.00	12519.00	16150	20231110	-38.58	9100	20231024	9.01	10860	-8.66	20240325	9890	0.30	20240117	16150	-38.58	20231110	9100	9.01	20231024	1.99	N	002100	500	108 억	186383	N	N	0	N	N
90	20240415	160124	57	100.00	KOSPI	화학	N	N	N	N		N	9950	-10	5	-0.10	247925430	24989	67.36	9960	9960	9910	12940	6980	9960	9921.38	0.98	-5354	10026	9992	9956	9922	9886	9995	9925	108	2980	500	6370	10	1	19522575	1942	10.27	0.79	12	0.13	969.00	12519.00	16150	20231110	-38.39	9100	20231024	9.34	10860	-8.38	20240325	9890	0.61	20240117	16150	-38.39	20231110	9100	9.34	20231024	2.00	N	002100	500	108 억	191834	N	N	58	N	N
91	20240415	150124	57	100.00	KOSPI	화학	N	N	N	N		N	9920	-40	5	-0.40	230826850	23268	62.73	9960	9960	9910	12940	6980	9960	9920.36	0.98	-4929	10026	9992	9956	9922	9886	9995	9925	108	2980	500	6370	10	1	19522575	1937	10.24	0.79	12	0.12	969.00	12519.00	16150	20231110	-38.58	9100	20231024	9.01	10860	-8.66	20240325	9890	0.30	20240117	16150	-38.58	20231110	9100	9.01	20231024	2.00	N	002100	500	108 억	191834	N	N	58	N	N
92	20240415	140125	57	100.00	KOSPI	화학	N	N	N	N		N	9930	-30	5	-0.30	205335310	20700	55.80	9960	9960	9910	12940	6980	9960	9919.58	0.98	-4412	10026	9992	9956	9922	9886	9995	9925	108	2980	500	6370	10	1	19522575	1939	10.25	0.79	12	0.11	969.00	12519.00	16150	20231110	-38.51	9100	20231024	9.12	10860	-8.56	20240325	9890	0.40	20240117	16150	-38.51	20231110	9100	9.12	20231024	2.00	N	002100	500	108 억	191834	N	N	58	N	N
93	20240415	130124	57	100.00	KOSPI	화학	N	N	N	N		N	9930	-30	5	-0.30	185449500	18695	50.40	9960	9960	9910	12940	6980	9960	9919.74	0.98	-4321	10026	9992	9956	9922	9886	9995	9925	108	2980	500	6370	10	1	19522575	1939	10.25	0.79	12	0.10	969.00	12519.00	16150	20231110	-38.51	9100	20231024	9.12	10860	-8.56	20240325	9890	0.40	20240117	16150	-38.51	20231110	9100	9.12	20231024	2.00	N	002100	500	108 억	191834	N	N	58	N	N
94	20240415	120124	57	100.00	KOSPI	화학	N	N	N	N		N	9920	-40	5	-0.40	177617020	17906	48.27	9960	9960	9910	12940	6980	9960	9919.41	0.98	-4021	10026	9992	9956	9922	9886	9995	9925	108	2980	500	6370	10	1	19522575	1937	10.24	0.79	12	0.09	969.00	12519.00	16150	20231110	-38.58	9100	20231024	9.01	10860	-8.66	20240325	9890	0.30	20240117	16150	-38.58	20231110	9100	9.01	20231024	2.00	N	002100	500	108 억	191834	N	N	58	N	N
95	20240415	110125	57	100.00	KOSPI	화학	N	N	N	N		N	9920	-40	5	-0.40	163479200	16481	44.43	9960	9960	9910	12940	6980	9960	9919.25	0.98	-3790	10026	9992	9956	9922	9886	9995	9925	108	2980	500	6370	10	1	19522575	1937	10.24	0.79	12	0.08	969.00	12519.00	16150	20231110	-38.58	9100	20231024	9.01	10860	-8.66	20240325	9890	0.30	20240117	16150	-38.58	20231110	9100	9.01	20231024	2.00	N	002100	500	108 억	191834	N	N	58	N	N
96	20240415	100125	57	100.00	KOSPI	화학	N	N	N	N		N	9930	-30	5	-0.30	132143030	13320	35.91	9960	9960	9910	12940	6980	9960	9920.65	0.98	-2795	10026	9992	9956	9922	9886	9995	9925	108	2980	500	6370	10	1	19522575	1939	10.25	0.79	12	0.07	969.00	12519.00	16150	20231110	-38.51	9100	20231024	9.12	10860	-8.56	20240325	9890	0.40	20240117	16150	-38.51	20231110	9100	9.12	20231024	2.00	N	002100	500	108 억	191834	N	N	58	N	N
97	20240415	090125	57	100.00	KOSPI	화학	N	N	N	N		N	9940	-20	5	-0.20	6769060	680	1.83	9960	9960	9940	12940	6980	9960	9954.50	0.98	-153	10026	9992	9956	9922	9886	9995	9925	108	2980	500	6370	10	1	19522575	1941	10.26	0.79	12	0.00	969.00	12519.00	16150	20231110	-38.45	9100	20231024	9.23	10860	-8.47	20240325	9890	0.51	20240117	16150	-38.45	20231110	9100	9.23	20231024	2.00	N	002100	500	108 억	191834	N	N	58	N	N
98	20240412	160124	57	100.00	KOSPI	화학	N	N	N	N		N	9960	0	3	0.00	368502650	37055	140.66	9960	9990	9920	12940	6980	9960	9944.75	1.04	-7977	10060	10010	9980	9930	9900	9995	9915	108	2980	500	6370	10	1	19522575	1944	10.28	0.80	12	0.19	969.00	12519.00	16150	20231110	-38.33	9100	20231024	9.45	10860	-8.29	20240325	9890	0.71	20240117	16150	-38.33	20231110	9100	9.45	20231024	2.05	N	002100	500	108 억	203205	N	N	58	N	N
99	20240412	150125	57	100.00	KOSPI	화학	N	N	N	N		N	9940	-20	5	-0.20	354200480	35618	135.20	9960	9990	9920	12940	6980	9960	9944.42	1.04	-7766	10060	10010	9980	9930	9900	9995	9915	108	2980	500	6370	10	1	19522575	1941	10.26	0.79	12	0.18	969.00	12519.00	16150	20231110	-38.45	9100	20231024	9.23	10860	-8.47	20240325	9890	0.51	20240117	16150	-38.45	20231110	9100	9.23	20231024	2.05	N	002100	500	108 억	203205	N	N	1	N	N
100	20240412	140125	57	100.00	KOSPI	화학	N	N	N	N		N	9950	-10	5	-0.10	321023130	32282	122.54	9960	9990	9920	12940	6980	9960	9944.34	1.04	-6094	10060	10010	9980	9930	9900	9995	9915	108	2980	500	6370	10	1	19522575	1942	10.27	0.79	12	0.17	969.00	12519.00	16150	20231110	-38.39	9100	20231024	9.34	10860	-8.38	20240325	9890	0.61	20240117	16150	-38.39	20231110	9100	9.34	20231024	2.05	N	002100	500	108 억	203205	N	N	1	N	N
101	20240412	130125	57	100.00	KOSPI	화학	N	N	N	N		N	9960	0	3	0.00	285183590	28683	108.88	9960	9990	9920	12940	6980	9960	9942.60	1.04	-3828	10060	10010	9980	9930	9900	9995	9915	108	2980	500	6370	10	1	19522575	1944	10.28	0.80	12	0.15	969.00	12519.00	16150	20231110	-38.33	9100	20231024	9.45	10860	-8.29	20240325	9890	0.71	20240117	16150	-38.33	20231110	9100	9.45	20231024	2.05	N	002100	500	108 억	203205	N	N	1	N	N
102	20240412	120124	57	100.00	KOSPI	화학	N	N	N	N		N	9950	-10	5	-0.10	217518690	21876	83.04	9960	9990	9920	12940	6980	9960	9943.26	1.04	-3619	10060	10010	9980	9930	9900	9995	9915	108	2980	500	6370	10	1	19522575	1942	10.27	0.79	12	0.11	969.00	12519.00	16150	20231110	-38.39	9100	20231024	9.34	10860	-8.38	20240325	9890	0.61	20240117	16150	-38.39	20231110	9100	9.34	20231024	2.05	N	002100	500	108 억	203205	N	N	1	N	N
103	20240412	110124	57	100.00	KOSPI	화학	N	N	N	N		N	9980	20	2	0.20	208615110	20982	79.65	9960	9990	9920	12940	6980	9960	9942.58	1.04	-3532	10060	10010	9980	9930	9900	9995	9915	108	2980	500	6370	10	1	19522575	1948	10.30	0.80	12	0.11	969.00	12519.00	16150	20231110	-38.20	9100	20231024	9.67	10860	-8.10	20240325	9890	0.91	20240117	16150	-38.20	20231110	9100	9.67	20231024	2.05	N	002100	500	108 억	203205	N	N	1	N	N
104	20240412	100124	57	100.00	KOSPI	화학	N	N	N	N		N	9970	10	2	0.10	164560440	16560	62.86	9960	9990	9920	12940	6980	9960	9937.22	1.04	-2925	10060	10010	9980	9930	9900	9995	9915	108	2980	500	6370	10	1	19522575	1946	10.29	0.80	12	0.08	969.00	12519.00	16150	20231110	-38.27	9100	20231024	9.56	10860	-8.20	20240325	9890	0.81	20240117	16150	-38.27	20231110	9100	9.56	20231024	2.05	N	002100	500	108 억	203205	N	N	1	N	N
105	20240412	090124	57	100.00	KOSPI	화학	N	N	N	N		N	9960	0	3	0.00	1643400	165	0.63	9960	9960	9960	12940	6980	9960	9960.00	1.04	-20	10060	10010	9980	9930	9900	9995	9915	108	2980	500	6370	10	1	19522575	1944	10.28	0.80	12	0.00	969.00	12519.00	16150	20231110	-38.33	9100	20231024	9.45	10860	-8.29	20240325	9890	0.71	20240117	16150	-38.33	20231110	9100	9.45	20231024	2.05	N	002100	500	108 억	203205	N	N	1	N	N
106	20240411	160124	57	100.00	KOSPI	화학	N	N	N	N		N	9960	-20	5	-0.20	261339730	26227	80.90	9990	10030	9950	12970	6990	9980	9964.53	1.09	-9919	10060	10020	9990	9950	9920	10005	9935	108	2990	500	6380	10	1	19522575	1944	10.28	0.80	12	0.13	969.00	12519.00	16150	20231110	-38.33	9100	20231024	9.45	10860	-8.29	20240325	9890	0.71	20240117	16150	-38.33	20231110	9100	9.45	20231024	2.09	N	002100	500	108 억	212964	N	N	1	N	N
107	20240411	150127	57	100.00	KOSPI	화학	N	N	N	N		N	9980	0	3	0.00	228365650	22917	70.69	9990	10030	9950	12970	6990	9980	9964.90	1.09	-9046	10060	10020	9990	9950	9920	10005	9935	108	2990	500	6380	10	1	19522575	1948	10.30	0.80	12	0.12	969.00	12519.00	16150	20231110	-38.20	9100	20231024	9.67	10860	-8.10	20240325	9890	0.91	20240117	16150	-38.20	20231110	9100	9.67	20231024	2.09	N	002100	500	108 억	212964	N	N	99	N	N
108	20240411	140129	57	100.00	KOSPI	화학	N	N	N	N		N	9960	-20	5	-0.20	219790760	22058	68.04	9990	10030	9950	12970	6990	9980	9964.22	1.09	-8650	10060	10020	9990	9950	9920	10005	9935	108	2990	500	6380	10	1	19522575	1944	10.28	0.80	12	0.11	969.00	12519.00	16150	20231110	-38.33	9100	20231024	9.45	10860	-8.29	20240325	9890	0.71	20240117	16150	-38.33	20231110	9100	9.45	20231024	2.09	N	002100	500	108 억	212964	N	N	99	N	N
109	20240411	130124	57	100.00	KOSPI	화학	N	N	N	N		N	9970	-10	5	-0.10	197516280	19824	61.15	9990	10030	9950	12970	6990	9980	9963.49	1.09	-8650	10060	10020	9990	9950	9920	10005	9935	108	2990	500	6380	10	1	19522575	1946	10.29	0.80	12	0.10	969.00	12519.00	16150	20231110	-38.27	9100	20231024	9.56	10860	-8.20	20240325	9890	0.81	20240117	16150	-38.27	20231110	9100	9.56	20231024	2.09	N	002100	500	108 억	212964	N	N	99	N	N
110	20240411	120124	57	100.00	KOSPI	화학	N	N	N	N		N	9970	-10	5	-0.10	181924050	18261	56.33	9990	10030	9950	12970	6990	9980	9962.44	1.09	-8398	10060	10020	9990	9950	9920	10005	9935	108	2990	500	6380	10	1	19522575	1946	10.29	0.80	12	0.09	969.00	12519.00	16150	20231110	-38.27	9100	20231024	9.56	10860	-8.20	20240325	9890	0.81	20240117	16150	-38.27	20231110	9100	9.56	20231024	2.09	N	002100	500	108 억	212964	N	N	99	N	N
111	20240411	110123	57	100.00	KOSPI	화학	N	N	N	N		N	9960	-20	5	-0.20	162553620	16317	50.33	9990	10030	9950	12970	6990	9980	9962.22	1.09	-7056	10060	10020	9990	9950	9920	10005	9935	108	2990	500	6380	10	1	19522575	1944	10.28	0.80	12	0.08	969.00	12519.00	16150	20231110	-38.33	9100	20231024	9.45	10860	-8.29	20240325	9890	0.71	20240117	16150	-38.33	20231110	9100	9.45	20231024	2.09	N	002100	500	108 억	212964	N	N	99	N	N
112	20240411	100124	57	100.00	KOSPI	화학	N	N	N	N		N	9960	-20	5	-0.20	122366620	12285	37.90	9990	10030	9950	12970	6990	9980	9960.65	1.09	-4770	10060	10020	9990	9950	9920	10005	9935	108	2990	500	6380	10	1	19522575	1944	10.28	0.80	12	0.06	969.00	12519.00	16150	20231110	-38.33	9100	20231024	9.45	10860	-8.29	20240325	9890	0.71	20240117	16150	-38.33	20231110	9100	9.45	20231024	2.09	N	002100	500	108 억	212964	N	N	99	N	N
113	20240411	090124	57	100.00	KOSPI	화학	N	N	N	N		N	9990	10	2	0.10	5355630	536	1.65	9990	10030	9990	12970	6990	9980	9991.85	1.09	-30	10060	10020	9990	9950	9920	10005	9935	108	2990	500	6380	10	1	19522575	1950	10.31	0.80	12	0.00	969.00	12519.00	16150	20231110	-38.14	9100	20231024	9.78	10860	-8.01	20240325	9890	1.01	20240117	16150	-38.14	20231110	9100	9.78	20231024	2.09	N	002100	500	108 억	212964	N	N	99	N	N
114	20240409	160123	57	100.00	KOSPI	화학	N	N	N	N		N	9980	-10	5	-0.10	317963150	31860	88.37	9990	10030	9960	12980	7000	9990	9980.01	1.13	-7771	10090	10040	10010	9960	9930	10025	9945	108	2990	500	6390	10	1	19522575	1948	10.30	0.80	12	0.16	969.00	12519.00	16150	20231110	-38.20	9100	20231024	9.67	10860	-8.10	20240325	9890	0.91	20240117	16150	-38.20	20231110	9100	9.67	20231024	2.14	N	002100	500	108 억	220631	N	N	99	N	N
115	20240409	150124	57	100.00	KOSPI	화학	N	N	N	N		N	9970	-20	5	-0.20	299487400	30008	83.24	9990	10030	9960	12980	7000	9990	9980.25	1.13	-7521	10090	10040	10010	9960	9930	10025	9945	108	2990	500	6390	10	1	19522575	1946	10.29	0.80	12	0.15	969.00	12519.00	16150	20231110	-38.27	9100	20231024	9.56	10860	-8.20	20240325	9890	0.81	20240117	16150	-38.27	20231110	9100	9.56	20231024	2.14	N	002100	500	108 억	220631	N	N	1	N	N
116	20240409	140124	57	100.00	KOSPI	화학	N	N	N	N		N	9980	-10	5	-0.10	259971280	26046	72.25	9990	10030	9960	12980	7000	9990	9981.24	1.13	-6872	10090	10040	10010	9960	9930	10025	9945	108	2990	500	6390	10	1	19522575	1948	10.30	0.80	12	0.13	969.00	12519.00	16150	20231110	-38.20	9100	20231024	9.67	10860	-8.10	20240325	9890	0.91	20240117	16150	-38.20	20231110	9100	9.67	20231024	2.14	N	002100	500	108 억	220631	N	N	1	N	N
117	20240409	130124	57	100.00	KOSPI	화학	N	N	N	N		N	9970	-20	5	-0.20	246690790	24715	68.56	9990	10030	9960	12980	7000	9990	9981.42	1.13	-6055	10090	10040	10010	9960	9930	10025	9945	108	2990	500	6390	10	1	19522575	1946	10.29	0.80	12	0.13	969.00	12519.00	16150	20231110	-38.27	9100	20231024	9.56	10860	-8.20	20240325	9890	0.81	20240117	16150	-38.27	20231110	9100	9.56	20231024	2.14	N	002100	500	108 억	220631	N	N	1	N	N
118	20240409	120123	57	100.00	KOSPI	화학	N	N	N	N		N	9980	-10	5	-0.10	211137680	21147	58.66	9990	10030	9960	12980	7000	9990	9984.29	1.13	-4964	10090	10040	10010	9960	9930	10025	9945	108	2990	500	6390	10	1	19522575	1948	10.30	0.80	12	0.11	969.00	12519.00	16150	20231110	-38.20	9100	20231024	9.67	10860	-8.10	20240325	9890	0.91	20240117	16150	-38.20	20231110	9100	9.67	20231024	2.14	N	002100	500	108 억	220631	N	N	1	N	N
119	20240409	110124	57	100.00	KOSPI	화학	N	N	N	N		N	9990	0	3	0.00	65998080	6602	18.31	9990	10030	9990	12980	7000	9990	9996.68	1.13	-1885	10090	10040	10010	9960	9930	10025	9945	108	2990	500	6390	10	1	19522575	1950	10.31	0.80	12	0.03	969.00	12519.00	16150	20231110	-38.14	9100	20231024	9.78	10860	-8.01	20240325	9890	1.01	20240117	16150	-38.14	20231110	9100	9.78	20231024	2.14	N	002100	500	108 억	220631	N	N	1	N	N
120	20240409	100123	57	100.00	KOSPI	화학	N	N	N	N		N	10000	10	2	0.10	30615670	3063	8.50	9990	10030	9990	12980	7000	9990	9995.32	1.13	-611	10090	10040	10010	9960	9930	10025	9945	108	2990	500	6390	10	1	19522575	1952	10.32	0.80	12	0.02	969.00	12519.00	16150	20231110	-38.08	9100	20231024	9.89	10860	-7.92	20240325	9890	1.11	20240117	16150	-38.08	20231110	9100	9.89	20231024	2.14	N	002100	500	108 억	220631	N	N	1	N	N
121	20240409	090125	57	100.00	KOSPI	화학	N	N	N	N		N	9990	0	3	0.00	1238760	124	0.34	9990	9990	9990	12980	7000	9990	9990.00	1.13	0	10090	10040	10010	9960	9930	10025	9945	108	2990	500	6390	10	1	19522575	1950	10.31	0.80	12	0.00	969.00	12519.00	16150	20231110	-38.14	9100	20231024	9.78	10860	-8.01	20240325	9890	1.01	20240117	16150	-38.14	20231110	9100	9.78	20231024	2.14	N	002100	500	108 억	220631	N	N	1	N	N
122	20240408	160123	57	100.00	KOSPI	화학	N	N	N	N		N	9990	-10	5	-0.10	351160810	35125	86.89	10030	10060	9980	13000	7000	10000	9997.54	1.15	-4251	10093	10046	10023	9976	9953	10035	9965	108	3000	500	6400	10	1	19522575	1950	10.31	0.80	12	0.18	969.00	12519.00	16150	20231110	-38.14	9100	20231024	9.78	10860	-8.01	20240325	9890	1.01	20240117	16150	-38.14	20231110	9100	9.78	20231024	2.13	N	002100	500	108 억	224840	N	N	1	N	N
123	20240408	150124	57	100.00	KOSPI	화학	N	N	N	N		N	9990	-10	5	-0.10	301100930	30112	74.49	10030	10060	9980	13000	7000	10000	9999.37	1.15	-3579	10093	10046	10023	9976	9953	10035	9965	108	3000	500	6400	10	1	19522575	1950	10.31	0.80	12	0.15	969.00	12519.00	16150	20231110	-38.14	9100	20231024	9.78	10860	-8.01	20240325	9890	1.01	20240117	16150	-38.14	20231110	9100	9.78	20231024	2.13	N	002100	500	108 억	224840	N	N	201	N	N
124	20240408	140124	57	100.00	KOSPI	화학	N	N	N	N		N	9990	-10	5	-0.10	210556190	21047	52.06	10030	10060	9990	13000	7000	10000	10004.10	1.15	-3351	10093	10046	10023	9976	9953	10035	9965	108	3000	500	6400	10	1	19522575	1950	10.31	0.80	12	0.11	969.00	12519.00	16150	20231110	-38.14	9100	20231024	9.78	10860	-8.01	20240325	9890	1.01	20240117	16150	-38.14	20231110	9100	9.78	20231024	2.13	N	002100	500	108 억	224840	N	N	201	N	N
125	20240408	130123	57	100.00	KOSPI	화학	N	N	N	N		N	10000	0	3	0.00	166898960	16678	41.26	10030	10060	9990	13000	7000	10000	10007.13	1.15	-3223	10093	10046	10023	9976	9953	10035	9965	108	3000	500	6400	10	1	19522575	1952	10.32	0.80	12	0.09	969.00	12519.00	16150	20231110	-38.08	9100	20231024	9.89	10860	-7.92	20240325	9890	1.11	20240117	16150	-38.08	20231110	9100	9.89	20231024	2.13	N	002100	500	108 억	224840	N	N	201	N	N
126	20240408	120124	57	100.00	KOSPI	화학	N	N	N	N		N	10000	0	3	0.00	136585330	13649	33.76	10030	10060	9990	13000	7000	10000	10006.98	1.15	-2704	10093	10046	10023	9976	9953	10035	9965	108	3000	500	6400	10	1	19522575	1952	10.32	0.80	12	0.07	969.00	12519.00	16150	20231110	-38.08	9100	20231024	9.89	10860	-7.92	20240325	9890	1.11	20240117	16150	-38.08	20231110	9100	9.89	20231024	2.13	N	002100	500	108 억	224840	N	N	201	N	N
127	20240408	110123	57	100.00	KOSPI	화학	N	N	N	N		N	10000	0	3	0.00	69289660	6919	17.12	10030	10060	10000	13000	7000	10000	10014.40	1.15	-2548	10093	10046	10023	9976	9953	10035	9965	108	3000	500	6400	10	1	19522575	1952	10.32	0.80	12	0.04	969.00	12519.00	16150	20231110	-38.08	9100	20231024	9.89	10860	-7.92	20240325	9890	1.11	20240117	16150	-38.08	20231110	9100	9.89	20231024	2.13	N	002100	500	108 억	224840	N	N	201	N	N
128	20240408	100123	57	100.00	KOSPI	화학	N	N	N	N		N	10010	10	2	0.10	42226090	4214	10.42	10030	10060	10010	13000	7000	10000	10020.43	1.15	-1538	10093	10046	10023	9976	9953	10035	9965	108	3000	500	6400	10	1	19522575	1954	10.33	0.80	12	0.02	969.00	12519.00	16150	20231110	-38.02	9100	20231024	10.00	10860	-7.83	20240325	9890	1.21	20240117	16150	-38.02	20231110	9100	10.00	20231024	2.13	N	002100	500	108 억	224840	N	N	201	N	N
129	20240408	090124	57	100.00	KOSPI	화학	N	N	N	N		N	10030	30	2	0.30	451350	45	0.11	10030	10030	10030	13000	7000	10000	10030.00	1.15	18	10093	10046	10023	9976	9953	10035	9965	108	3000	500	6400	10	1	19522575	1958	10.35	0.80	12	0.00	969.00	12519.00	16150	20231110	-37.89	9100	20231024	10.22	10860	-7.64	20240325	9890	1.42	20240117	16150	-37.89	20231110	9100	10.22	20231024	2.13	N	002100	500	108 억	224840	N	N	201	N	N
130	20240405	160123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10000	-20	5	-0.20	403502560	40274	122.21	10010	10070	10000	13020	7020	10020	10019.00	1.14	2530	10133	10076	10043	9986	9953	10060	9970	108	3000	500	6410	10	1	19522575	1952	10.32	0.80	12	0.21	969.00	12519.00	16150	20231110	-38.08	9100	20231024	9.89	10860	-7.92	20240325	9890	1.11	20240117	16150	-38.08	20231110	9100	9.89	20231024	2.17	N	002100	500	108 억	222376	N	N	201	N	N
131	20240405	150123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10010	-10	5	-0.10	350459710	34971	106.12	10010	10070	10000	13020	7020	10020	10021.44	1.14	2545	10133	10076	10043	9986	9953	10060	9970	108	3000	500	6410	10	1	19522575	1954	10.33	0.80	12	0.18	969.00	12519.00	16150	20231110	-38.02	9100	20231024	10.00	10860	-7.83	20240325	9890	1.21	20240117	16150	-38.02	20231110	9100	10.00	20231024	2.17	N	002100	500	108 억	222376	N	N	3	N	N
132	20240405	140124	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10020	0	3	0.00	284088700	28341	86.00	10010	10070	10010	13020	7020	10020	10023.95	1.14	3519	10133	10076	10043	9986	9953	10060	9970	108	3000	500	6410	10	1	19522575	1956	10.34	0.80	12	0.15	969.00	12519.00	16150	20231110	-37.96	9100	20231024	10.11	10860	-7.73	20240325	9890	1.31	20240117	16150	-37.96	20231110	9100	10.11	20231024	2.17	N	002100	500	108 억	222376	N	N	3	N	N
133	20240405	130123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10010	-10	5	-0.10	248351500	24773	75.17	10010	10070	10010	13020	7020	10020	10025.09	1.14	4102	10133	10076	10043	9986	9953	10060	9970	108	3000	500	6410	10	1	19522575	1954	10.33	0.80	12	0.13	969.00	12519.00	16150	20231110	-38.02	9100	20231024	10.00	10860	-7.83	20240325	9890	1.21	20240117	16150	-38.02	20231110	9100	10.00	20231024	2.17	N	002100	500	108 억	222376	N	N	3	N	N
134	20240405	120124	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10030	10	2	0.10	205547370	20501	62.21	10010	10070	10010	13020	7020	10020	10026.21	1.14	4068	10133	10076	10043	9986	9953	10060	9970	108	3000	500	6410	10	1	19522575	1958	10.35	0.80	12	0.11	969.00	12519.00	16150	20231110	-37.89	9100	20231024	10.22	10860	-7.64	20240325	9890	1.42	20240117	16150	-37.89	20231110	9100	10.22	20231024	2.17	N	002100	500	108 억	222376	N	N	3	N	N
135	20240405	110123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10020	0	3	0.00	179239520	17874	54.24	10010	10070	10010	13020	7020	10020	10027.95	1.14	4194	10133	10076	10043	9986	9953	10060	9970	108	3000	500	6410	10	1	19522575	1956	10.34	0.80	12	0.09	969.00	12519.00	16150	20231110	-37.96	9100	20231024	10.11	10860	-7.73	20240325	9890	1.31	20240117	16150	-37.96	20231110	9100	10.11	20231024	2.17	N	002100	500	108 억	222376	N	N	3	N	N
136	20240405	100121	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10040	20	2	0.20	72444820	7225	21.92	10010	10070	10010	13020	7020	10020	10026.96	1.14	1223	10133	10076	10043	9986	9953	10060	9970	108	3000	500	6410	10	1	19522575	1960	10.36	0.80	12	0.04	969.00	12519.00	16150	20231110	-37.83	9100	20231024	10.33	10860	-7.55	20240325	9890	1.52	20240117	16150	-37.83	20231110	9100	10.33	20231024	2.17	N	002100	500	108 억	222376	N	N	3	N	N
137	20240405	090124	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10070	50	2	0.50	9013110	899	2.73	10010	10070	10010	13020	7020	10020	10025.71	1.14	365	10133	10076	10043	9986	9953	10060	9970	108	3000	500	6410	10	1	19522575	1966	10.39	0.80	12	0.00	969.00	12519.00	16150	20231110	-37.65	9100	20231024	10.66	10860	-7.27	20240325	9890	1.82	20240117	16150	-37.65	20231110	9100	10.66	20231024	2.17	N	002100	500	108 억	222376	N	N	3	N	N
138	20240404	160123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10020	-10	5	-0.10	327545910	32632	96.18	10030	10100	10010	13030	7030	10030	10037.58	1.12	3942	10103	10066	10043	10006	9983	10060	10000	108	3000	500	6410	10	1	19522575	1956	10.34	0.80	12	0.17	969.00	12519.00	16150	20231110	-37.96	9100	20231024	10.11	10860	-7.73	20240325	9890	1.31	20240117	16150	-37.96	20231110	9100	10.11	20231024	2.18	N	002100	500	108 억	218448	N	N	3	N	N
139	20240404	150124	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10020	-10	5	-0.10	302797360	30163	88.90	10030	10100	10010	13030	7030	10030	10038.70	1.12	3860	10103	10066	10043	10006	9983	10060	10000	108	3000	500	6410	10	1	19522575	1956	10.34	0.80	12	0.15	969.00	12519.00	16150	20231110	-37.96	9100	20231024	10.11	10860	-7.73	20240325	9890	1.31	20240117	16150	-37.96	20231110	9100	10.11	20231024	2.18	N	002100	500	108 억	218448	N	N	7	N	N
140	20240404	140123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10020	-10	5	-0.10	292009200	29087	85.73	10030	10100	10010	13030	7030	10030	10039.17	1.12	3837	10103	10066	10043	10006	9983	10060	10000	108	3000	500	6410	10	1	19522575	1956	10.34	0.80	12	0.15	969.00	12519.00	16150	20231110	-37.96	9100	20231024	10.11	10860	-7.73	20240325	9890	1.31	20240117	16150	-37.96	20231110	9100	10.11	20231024	2.18	N	002100	500	108 억	218448	N	N	7	N	N
141	20240404	130122	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10020	-10	5	-0.10	252573890	25154	74.14	10030	10100	10020	13030	7030	10030	10041.10	1.12	3973	10103	10066	10043	10006	9983	10060	10000	108	3000	500	6410	10	1	19522575	1956	10.34	0.80	12	0.13	969.00	12519.00	16150	20231110	-37.96	9100	20231024	10.11	10860	-7.73	20240325	9890	1.31	20240117	16150	-37.96	20231110	9100	10.11	20231024	2.18	N	002100	500	108 억	218448	N	N	7	N	N
142	20240404	120123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10030	0	3	0.00	216106270	21516	63.42	10030	10100	10020	13030	7030	10030	10043.98	1.12	4231	10103	10066	10043	10006	9983	10060	10000	108	3000	500	6410	10	1	19522575	1958	10.35	0.80	12	0.11	969.00	12519.00	16150	20231110	-37.89	9100	20231024	10.22	10860	-7.64	20240325	9890	1.42	20240117	16150	-37.89	20231110	9100	10.22	20231024	2.18	N	002100	500	108 억	218448	N	N	7	N	N
143	20240404	110123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10030	0	3	0.00	147951260	14734	43.43	10030	10080	10030	13030	7030	10030	10041.49	1.12	5214	10103	10066	10043	10006	9983	10060	10000	108	3000	500	6410	10	1	19522575	1958	10.35	0.80	12	0.08	969.00	12519.00	16150	20231110	-37.89	9100	20231024	10.22	10860	-7.64	20240325	9890	1.42	20240117	16150	-37.89	20231110	9100	10.22	20231024	2.18	N	002100	500	108 억	218448	N	N	7	N	N
144	20240404	100123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10060	30	2	0.30	63198630	6288	18.53	10030	10080	10030	13030	7030	10030	10050.67	1.12	699	10103	10066	10043	10006	9983	10060	10000	108	3000	500	6410	10	1	19522575	1964	10.38	0.80	12	0.03	969.00	12519.00	16150	20231110	-37.71	9100	20231024	10.55	10860	-7.37	20240325	9890	1.72	20240117	16150	-37.71	20231110	9100	10.55	20231024	2.18	N	002100	500	108 억	218448	N	N	7	N	N
145	20240404	090123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10070	40	2	0.40	12607840	1257	3.70	10030	10070	10030	13030	7030	10030	10030.10	1.12	-58	10103	10066	10043	10006	9983	10060	10000	108	3000	500	6410	10	1	19522575	1966	10.39	0.80	12	0.01	969.00	12519.00	16150	20231110	-37.65	9100	20231024	10.66	10860	-7.27	20240325	9890	1.82	20240117	16150	-37.65	20231110	9100	10.66	20231024	2.18	N	002100	500	108 억	218448	N	N	7	N	N
146	20240403	160123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10030	-20	5	-0.20	334048320	33280	80.44	10030	10080	10020	13060	7040	10050	10037.52	1.10	3009	10190	10120	10080	10010	9970	10100	9990	108	3010	500	6430	10	1	19522575	1958	10.35	0.80	12	0.17	969.00	12519.00	16150	20231110	-37.89	9100	20231024	10.22	10860	-7.64	20240325	9890	1.42	20240117	16150	-37.89	20231110	9100	10.22	20231024	2.18	N	002100	500	108 억	215465	N	N	7	N	N
147	20240403	150123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10030	-20	5	-0.20	302417690	30125	72.81	10030	10080	10020	13060	7040	10050	10038.76	1.10	2676	10190	10120	10080	10010	9970	10100	9990	108	3010	500	6430	10	1	19522575	1958	10.35	0.80	12	0.15	969.00	12519.00	16150	20231110	-37.89	9100	20231024	10.22	10860	-7.64	20240325	9890	1.42	20240117	16150	-37.89	20231110	9100	10.22	20231024	2.18	N	002100	500	108 억	215465	N	N	35	N	N
148	20240403	140122	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10050	0	3	0.00	187446350	18666	45.11	10030	10080	10020	13060	7040	10050	10042.13	1.10	2453	10190	10120	10080	10010	9970	10100	9990	108	3010	500	6430	10	1	19522575	1962	10.37	0.80	12	0.10	969.00	12519.00	16150	20231110	-37.77	9100	20231024	10.44	10860	-7.46	20240325	9890	1.62	20240117	16150	-37.77	20231110	9100	10.44	20231024	2.18	N	002100	500	108 억	215465	N	N	35	N	N
149	20240403	130123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10050	0	3	0.00	160286710	15962	38.58	10030	10080	10020	13060	7040	10050	10041.77	1.10	2243	10190	10120	10080	10010	9970	10100	9990	108	3010	500	6430	10	1	19522575	1962	10.37	0.80	12	0.08	969.00	12519.00	16150	20231110	-37.77	9100	20231024	10.44	10860	-7.46	20240325	9890	1.62	20240117	16150	-37.77	20231110	9100	10.44	20231024	2.18	N	002100	500	108 억	215465	N	N	35	N	N
150	20240403	120122	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10070	20	2	0.20	134608610	13409	32.41	10030	10080	10020	13060	7040	10050	10038.68	1.10	1986	10190	10120	10080	10010	9970	10100	9990	108	3010	500	6430	10	1	19522575	1966	10.39	0.80	12	0.07	969.00	12519.00	16150	20231110	-37.65	9100	20231024	10.66	10860	-7.27	20240325	9890	1.82	20240117	16150	-37.65	20231110	9100	10.66	20231024	2.18	N	002100	500	108 억	215465	N	N	35	N	N
151	20240403	110123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10040	-10	5	-0.10	116503540	11607	28.05	10030	10080	10020	13060	7040	10050	10037.35	1.10	1155	10190	10120	10080	10010	9970	10100	9990	108	3010	500	6430	10	1	19522575	1960	10.36	0.80	12	0.06	969.00	12519.00	16150	20231110	-37.83	9100	20231024	10.33	10860	-7.55	20240325	9890	1.52	20240117	16150	-37.83	20231110	9100	10.33	20231024	2.18	N	002100	500	108 억	215465	N	N	35	N	N
152	20240403	100122	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10070	20	2	0.20	76050400	7574	18.31	10030	10080	10030	13060	7040	10050	10040.98	1.10	1268	10190	10120	10080	10010	9970	10100	9990	108	3010	500	6430	10	1	19522575	1966	10.39	0.80	12	0.04	969.00	12519.00	16150	20231110	-37.65	9100	20231024	10.66	10860	-7.27	20240325	9890	1.82	20240117	16150	-37.65	20231110	9100	10.66	20231024	2.18	N	002100	500	108 억	215465	N	N	35	N	N
153	20240403	090123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10050	0	3	0.00	12553500	1250	3.02	10030	10050	10030	13060	7040	10050	10042.80	1.10	667	10190	10120	10080	10010	9970	10100	9990	108	3010	500	6430	10	1	19522575	1962	10.37	0.80	12	0.01	969.00	12519.00	16150	20231110	-37.77	9100	20231024	10.44	10860	-7.46	20240325	9890	1.62	20240117	16150	-37.77	20231110	9100	10.44	20231024	2.18	N	002100	500	108 억	215465	N	N	35	N	N
154	20240402	160121	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10050	-100	5	-0.99	413521590	41038	174.67	10120	10150	10040	13190	7110	10150	10076.56	1.15	-8189	10223	10186	10133	10096	10043	10205	10115	108	3040	500	6490	10	1	19522575	1962	10.37	0.80	12	0.21	969.00	12519.00	16150	20231110	-37.77	9100	20231024	10.44	10860	-7.46	20240325	9890	1.62	20240117	16150	-37.77	20231110	9100	10.44	20231024	2.19	N	002100	500	108 억	224343	N	N	35	N	N
155	20240402	150122	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10040	-110	5	-1.08	375949500	37301	158.77	10120	10150	10040	13190	7110	10150	10078.80	1.15	-7664	10223	10186	10133	10096	10043	10205	10115	108	3040	500	6490	10	1	19522575	1960	10.36	0.80	12	0.19	969.00	12519.00	16150	20231110	-37.83	9100	20231024	10.33	10860	-7.55	20240325	9890	1.52	20240117	16150	-37.83	20231110	9100	10.33	20231024	2.19	N	002100	500	108 억	224343	N	N	0	N	N
156	20240402	140123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10080	-70	5	-0.69	254386860	25217	107.33	10120	10150	10060	13190	7110	10150	10087.91	1.15	-2714	10223	10186	10133	10096	10043	10205	10115	108	3040	500	6490	10	1	19522575	1968	10.40	0.81	12	0.13	969.00	12519.00	16150	20231110	-37.59	9100	20231024	10.77	10860	-7.18	20240325	9890	1.92	20240117	16150	-37.59	20231110	9100	10.77	20231024	2.19	N	002100	500	108 억	224343	N	N	0	N	N
157	20240402	130122	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10090	-60	5	-0.59	237693470	23561	100.29	10120	10150	10060	13190	7110	10150	10088.43	1.15	-2071	10223	10186	10133	10096	10043	10205	10115	108	3040	500	6490	10	1	19522575	1970	10.41	0.81	12	0.12	969.00	12519.00	16150	20231110	-37.52	9100	20231024	10.88	10860	-7.09	20240325	9890	2.02	20240117	16150	-37.52	20231110	9100	10.88	20231024	2.19	N	002100	500	108 억	224343	N	N	0	N	N
158	20240402	120122	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10080	-70	5	-0.69	206214220	20437	86.99	10120	10150	10070	13190	7110	10150	10090.24	1.15	-1817	10223	10186	10133	10096	10043	10205	10115	108	3040	500	6490	10	1	19522575	1968	10.40	0.81	12	0.10	969.00	12519.00	16150	20231110	-37.59	9100	20231024	10.77	10860	-7.18	20240325	9890	1.92	20240117	16150	-37.59	20231110	9100	10.77	20231024	2.19	N	002100	500	108 억	224343	N	N	0	N	N
159	20240402	110122	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10110	-40	5	-0.39	107119760	10604	45.13	10120	10150	10090	13190	7110	10150	10101.83	1.15	-1290	10223	10186	10133	10096	10043	10205	10115	108	3040	500	6490	10	1	19522575	1974	10.43	0.81	12	0.05	969.00	12519.00	16150	20231110	-37.40	9100	20231024	11.10	10860	-6.91	20240325	9890	2.22	20240117	16150	-37.40	20231110	9100	11.10	20231024	2.19	N	002100	500	108 억	224343	N	N	0	N	N
160	20240402	100122	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10120	-30	5	-0.30	65801790	6511	27.71	10120	10150	10090	13190	7110	10150	10106.25	1.15	-74	10223	10186	10133	10096	10043	10205	10115	108	3040	500	6490	10	1	19522575	1976	10.44	0.81	12	0.03	969.00	12519.00	16150	20231110	-37.34	9100	20231024	11.21	10860	-6.81	20240325	9890	2.33	20240117	16150	-37.34	20231110	9100	11.21	20231024	2.19	N	002100	500	108 억	224343	N	N	0	N	N
161	20240402	090121	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10130	-20	5	-0.20	1113240	110	0.47	10120	10130	10120	13190	7110	10150	10120.36	1.15	-15	10223	10186	10133	10096	10043	10205	10115	108	3040	500	6490	10	1	19522575	1978	10.45	0.81	12	0.00	969.00	12519.00	16150	20231110	-37.28	9100	20231024	11.32	10860	-6.72	20240325	9890	2.43	20240117	16150	-37.28	20231110	9100	11.32	20231024	2.19	N	002100	500	108 억	224343	N	N	0	N	N
162	20240401	160122	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10150	70	2	0.69	235162640	23265	74.04	10080	10170	10080	13100	7060	10080	10108.00	1.13	4576	10180	10130	10100	10050	10020	10115	10035	108	3020	500	6450	10	1	19522575	1982	10.47	0.81	12	0.12	969.00	12519.00	16150	20231110	-37.15	9100	20231024	11.54	10860	-6.54	20240325	9890	2.63	20240117	16150	-37.15	20231110	9100	11.54	20231024	2.16	N	002100	500	108 억	219944	N	N	0	N	N
163	20240401	150121	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10130	50	2	0.50	190132740	18824	59.90	10080	10170	10080	13100	7060	10080	10100.55	1.13	2715	10180	10130	10100	10050	10020	10115	10035	108	3020	500	6450	10	1	19522575	1978	10.45	0.81	12	0.10	969.00	12519.00	16150	20231110	-37.28	9100	20231024	11.32	10860	-6.72	20240325	9890	2.43	20240117	16150	-37.28	20231110	9100	11.32	20231024	2.16	N	002100	500	108 억	219944	N	N	0	N	N
164	20240401	140122	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10130	50	2	0.50	158984870	15747	50.11	10080	10170	10080	13100	7060	10080	10096.20	1.13	271	10180	10130	10100	10050	10020	10115	10035	108	3020	500	6450	10	1	19522575	1978	10.45	0.81	12	0.08	969.00	12519.00	16150	20231110	-37.28	9100	20231024	11.32	10860	-6.72	20240325	9890	2.43	20240117	16150	-37.28	20231110	9100	11.32	20231024	2.16	N	002100	500	108 억	219944	N	N	0	N	N
165	20240401	130121	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10130	50	2	0.50	148625680	14723	46.85	10080	10170	10080	13100	7060	10080	10094.80	1.13	4	10180	10130	10100	10050	10020	10115	10035	108	3020	500	6450	10	1	19522575	1978	10.45	0.81	12	0.08	969.00	12519.00	16150	20231110	-37.28	9100	20231024	11.32	10860	-6.72	20240325	9890	2.43	20240117	16150	-37.28	20231110	9100	11.32	20231024	2.16	N	002100	500	108 억	219944	N	N	0	N	N
166	20240401	120122	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10100	20	2	0.20	138665240	13738	43.72	10080	10170	10080	13100	7060	10080	10093.55	1.13	-22	10180	10130	10100	10050	10020	10115	10035	108	3020	500	6450	10	1	19522575	1972	10.42	0.81	12	0.07	969.00	12519.00	16150	20231110	-37.46	9100	20231024	10.99	10860	-7.00	20240325	9890	2.12	20240117	16150	-37.46	20231110	9100	10.99	20231024	2.16	N	002100	500	108 억	219944	N	N	0	N	N
167	20240401	110122	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10100	20	2	0.20	121587280	12047	38.34	10080	10170	10080	13100	7060	10080	10092.74	1.13	-154	10180	10130	10100	10050	10020	10115	10035	108	3020	500	6450	10	1	19522575	1972	10.42	0.81	12	0.06	969.00	12519.00	16150	20231110	-37.46	9100	20231024	10.99	10860	-7.00	20240325	9890	2.12	20240117	16150	-37.46	20231110	9100	10.99	20231024	2.16	N	002100	500	108 억	219944	N	N	0	N	N
168	20240401	100121	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10110	30	2	0.30	87035770	8621	27.43	10080	10170	10080	13100	7060	10080	10095.79	1.13	-180	10180	10130	10100	10050	10020	10115	10035	108	3020	500	6450	10	1	19522575	1974	10.43	0.81	12	0.04	969.00	12519.00	16150	20231110	-37.40	9100	20231024	11.10	10860	-6.91	20240325	9890	2.22	20240117	16150	-37.40	20231110	9100	11.10	20231024	2.16	N	002100	500	108 억	219944	N	N	0	N	N
169	20240401	090121	55	50.00	KOSPI	화학	N	N	N	Y	50	N	10100	20	2	0.20	8064060	800	2.55	10080	10100	10080	13100	7060	10080	10080.08	1.13	-14	10180	10130	10100	10050	10020	10115	10035	108	3020	500	6450	10	1	19522575	1972	10.42	0.81	12	0.00	969.00	12519.00	16150	20231110	-37.46	9100	20231024	10.99	10860	-7.00	20240325	9890	2.12	20240117	16150	-37.46	20231110	9100	10.99	20231024	2.16	N	002100	500	108 억	219944	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History