KissMeData/002100/price/prices-20240101.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	20240123	120129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10140	0	3	0.00	223347940	22091	45.69	10160	10170	10080	13180	7100	10140	10110.36	1.31	0	5431	10260	10200	10130	10070	10000	10230	10100	108	3040	500	6480	10	1	19522575	1980	7.37	0.84	12	0.11	1375.00	12019.00	16150	20231110	-37.21	9100	20231024	11.43	10390	-2.41	20240104	9890	2.53	20240117	16150	-37.21	20231110	9100	11.43	20231024	2.61	N	002100	500	108 억		256327	N	N	23	N	00	N
3	20240123	110129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10130	-10	5	-0.10	196588290	19450	40.23	10160	10170	10080	13180	7100	10140	10107.37	1.31	0	3623	10260	10200	10130	10070	10000	10230	10100	108	3040	500	6480	10	1	19522575	1978	7.37	0.84	12	0.10	1375.00	12019.00	16150	20231110	-37.28	9100	20231024	11.32	10390	-2.50	20240104	9890	2.43	20240117	16150	-37.28	20231110	9100	11.32	20231024	2.61	N	002100	500	108 억		256327	N	N	23	N	00	N
4	20240123	100129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10130	-10	5	-0.10	69449450	6866	14.20	10160	10170	10100	13180	7100	10140	10114.98	1.31	0	333	10260	10200	10130	10070	10000	10230	10100	108	3040	500	6480	10	1	19522575	1978	7.37	0.84	12	0.04	1375.00	12019.00	16150	20231110	-37.28	9100	20231024	11.32	10390	-2.50	20240104	9890	2.43	20240117	16150	-37.28	20231110	9100	11.32	20231024	2.61	N	002100	500	108 억		256327	N	N	23	N	00	N
5	20240123	090129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10160	20	2	0.20	2956560	291	0.60	10160	10160	10160	13180	7100	10140	10160.00	1.31	0	-17	10260	10200	10130	10070	10000	10230	10100	108	3040	500	6480	10	1	19522575	1983	7.39	0.85	12	0.00	1375.00	12019.00	16150	20231110	-37.09	9100	20231024	11.65	10390	-2.21	20240104	9890	2.73	20240117	16150	-37.09	20231110	9100	11.65	20231024	2.61	N	002100	500	108 억		256327	N	N	23	N	00	N
6	20240119	160128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10160	80	2	0.79	386650500	38237	41.34	10040	10180	10040	13100	7060	10080	10111.83	1.22	0	6157	10493	10286	10173	9966	9853	10230	9910	108	3020	500	6450	10	1	19522575	1983	7.39	0.85	12	0.20	1375.00	12019.00	16150	20231110	-37.09	9100	20231024	11.65	10390	-2.21	20240104	9890	2.73	20240117	16150	-37.09	20231110	9100	11.65	20231024	2.59	N	002100	500	108 억		238407	N	N	19	N	00	N
7	20240119	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10080	0	3	0.00	335471910	33183	35.88	10040	10180	10040	13100	7060	10080	10109.75	1.22	0	7313	10493	10286	10173	9966	9853	10230	9910	108	3020	500	6450	10	1	19522575	1968	7.33	0.84	12	0.17	1375.00	12019.00	16150	20231110	-37.59	9100	20231024	10.77	10390	-2.98	20240104	9890	1.92	20240117	16150	-37.59	20231110	9100	10.77	20231024	2.59	N	002100	500	108 억		238407	N	N	21	N	00	N
8	20240119	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10070	-10	5	-0.10	291338330	28800	31.14	10040	10180	10040	13100	7060	10080	10115.91	1.22	0	9101	10493	10286	10173	9966	9853	10230	9910	108	3020	500	6450	10	1	19522575	1966	7.32	0.84	12	0.15	1375.00	12019.00	16150	20231110	-37.65	9100	20231024	10.66	10390	-3.08	20240104	9890	1.82	20240117	16150	-37.65	20231110	9100	10.66	20231024	2.59	N	002100	500	108 억		238407	N	N	21	N	00	N
9	20240119	130129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10090	10	2	0.10	250350440	24734	26.74	10040	10180	10040	13100	7060	10080	10121.71	1.22	0	12621	10493	10286	10173	9966	9853	10230	9910	108	3020	500	6450	10	1	19522575	1970	7.34	0.84	12	0.13	1375.00	12019.00	16150	20231110	-37.52	9100	20231024	10.88	10390	-2.89	20240104	9890	2.02	20240117	16150	-37.52	20231110	9100	10.88	20231024	2.59	N	002100	500	108 억		238407	N	N	21	N	00	N
10	20240119	120129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10120	40	2	0.40	231656110	22883	24.74	10040	10180	10040	13100	7060	10080	10123.50	1.22	0	12312	10493	10286	10173	9966	9853	10230	9910	108	3020	500	6450	10	1	19522575	1976	7.36	0.84	12	0.12	1375.00	12019.00	16150	20231110	-37.34	9100	20231024	11.21	10390	-2.60	20240104	9890	2.33	20240117	16150	-37.34	20231110	9100	11.21	20231024	2.59	N	002100	500	108 억		238407	N	N	21	N	00	N
11	20240119	110128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10110	30	2	0.30	187585670	18529	20.03	10040	10180	10040	13100	7060	10080	10123.90	1.22	0	10907	10493	10286	10173	9966	9853	10230	9910	108	3020	500	6450	10	1	19522575	1974	7.35	0.84	12	0.09	1375.00	12019.00	16150	20231110	-37.40	9100	20231024	11.10	10390	-2.69	20240104	9890	2.22	20240117	16150	-37.40	20231110	9100	11.10	20231024	2.59	N	002100	500	108 억		238407	N	N	21	N	00	N
12	20240119	100129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10130	50	2	0.50	137621300	13587	14.69	10040	10180	10040	13100	7060	10080	10128.90	1.22	0	7620	10493	10286	10173	9966	9853	10230	9910	108	3020	500	6450	10	1	19522575	1978	7.37	0.84	12	0.07	1375.00	12019.00	16150	20231110	-37.28	9100	20231024	11.32	10390	-2.50	20240104	9890	2.43	20240117	16150	-37.28	20231110	9100	11.32	20231024	2.59	N	002100	500	108 억		238407	N	N	21	N	00	N
13	20240119	090128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10080	0	3	0.00	1648520	164	0.18	10040	10080	10040	13100	7060	10080	10051.95	1.22	0	-14	10493	10286	10173	9966	9853	10230	9910	108	3020	500	6450	10	1	19522575	1968	7.33	0.84	12	0.00	1375.00	12019.00	16150	20231110	-37.59	9100	20231024	10.77	10390	-2.98	20240104	9890	1.92	20240117	16150	-37.59	20231110	9100	10.77	20231024	2.59	N	002100	500	108 억		238407	N	N	21	N	00	N
14	20240118	160128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10080	80	2	0.80	936044940	92001	87.53	10190	10380	10060	13000	7000	10000	10174.52	1.25	0	-4828	10180	10090	9990	9900	9800	10040	9850	108	3000	500	6400	10	1	19522575	1968	7.33	0.84	12	0.47	1375.00	12019.00	16150	20231110	-37.59	9100	20231024	10.77	10390	-2.98	20240104	9890	1.92	20240117	16150	-37.59	20231110	9100	10.77	20231024	2.59	N	002100	500	108 억		243632	N	N	21	N	00	N
15	20240118	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10080	80	2	0.80	913925320	89807	85.44	10190	10380	10060	13000	7000	10000	10176.55	1.25	0	-5049	10180	10090	9990	9900	9800	10040	9850	108	3000	500	6400	10	1	19522575	1968	7.33	0.84	12	0.46	1375.00	12019.00	16150	20231110	-37.59	9100	20231024	10.77	10390	-2.98	20240104	9890	1.92	20240117	16150	-37.59	20231110	9100	10.77	20231024	2.59	N	002100	500	108 억		243632	N	N	26	N	00	N
16	20240118	140128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10090	90	2	0.90	883100040	86750	82.53	10190	10380	10060	13000	7000	10000	10179.83	1.25	0	-5252	10180	10090	9990	9900	9800	10040	9850	108	3000	500	6400	10	1	19522575	1970	7.34	0.84	12	0.44	1375.00	12019.00	16150	20231110	-37.52	9100	20231024	10.88	10390	-2.89	20240104	9890	2.02	20240117	16150	-37.52	20231110	9100	10.88	20231024	2.59	N	002100	500	108 억		243632	N	N	26	N	00	N
17	20240118	130128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10130	130	2	1.30	746382380	73211	69.65	10190	10380	10060	13000	7000	10000	10194.95	1.25	0	1018	10180	10090	9990	9900	9800	10040	9850	108	3000	500	6400	10	1	19522575	1978	7.37	0.84	12	0.38	1375.00	12019.00	16150	20231110	-37.28	9100	20231024	11.32	10390	-2.50	20240104	9890	2.43	20240117	16150	-37.28	20231110	9100	11.32	20231024	2.59	N	002100	500	108 억		243632	N	N	26	N	00	N
18	20240118	120128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10090	90	2	0.90	725399570	71140	67.68	10190	10380	10060	13000	7000	10000	10196.79	1.25	0	1395	10180	10090	9990	9900	9800	10040	9850	108	3000	500	6400	10	1	19522575	1970	7.34	0.84	12	0.36	1375.00	12019.00	16150	20231110	-37.52	9100	20231024	10.88	10390	-2.89	20240104	9890	2.02	20240117	16150	-37.52	20231110	9100	10.88	20231024	2.59	N	002100	500	108 억		243632	N	N	26	N	00	N
19	20240118	110128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10160	160	2	1.60	691849440	67821	64.52	10190	10380	10060	13000	7000	10000	10201.11	1.25	0	1611	10180	10090	9990	9900	9800	10040	9850	108	3000	500	6400	10	1	19522575	1983	7.39	0.85	12	0.35	1375.00	12019.00	16150	20231110	-37.09	9100	20231024	11.65	10390	-2.21	20240104	9890	2.73	20240117	16150	-37.09	20231110	9100	11.65	20231024	2.59	N	002100	500	108 억		243632	N	N	26	N	00	N
20	20240118	100128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10150	150	2	1.50	626509280	61371	58.39	10190	10380	10060	13000	7000	10000	10208.56	1.25	0	1787	10180	10090	9990	9900	9800	10040	9850	108	3000	500	6400	10	1	19522575	1982	7.38	0.84	12	0.31	1375.00	12019.00	16150	20231110	-37.15	9100	20231024	11.54	10390	-2.31	20240104	9890	2.63	20240117	16150	-37.15	20231110	9100	11.54	20231024	2.59	N	002100	500	108 억		243632	N	N	26	N	00	N
21	20240118	090128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10350	350	2	3.50	153478550	14930	14.20	10190	10380	10190	13000	7000	10000	10279.88	1.25	0	2051	10180	10090	9990	9900	9800	10040	9850	108	3000	500	6400	10	1	19522575	2021	7.53	0.86	12	0.08	1375.00	12019.00	16150	20231110	-35.91	9100	20231024	13.74	10390	-0.38	20240104	9890	4.65	20240117	16150	-35.91	20231110	9100	13.74	20231024	2.59	N	002100	500	108 억		243632	N	N	26	N	00	N
22	20240117	160127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10000	-60	5	-0.60	928929990	93453	166.07	10030	10080	9890	13070	7050	10060	9940.08	1.41	0	-33132	10333	10196	10103	9966	9873	10150	9920	108	3010	500	6430	10	1	19522575	1952	7.27	0.83	12	0.48	1375.00	12019.00	16150	20231110	-38.08	9100	20231024	9.89	10390	-3.75	20240104	9890	1.11	20240117	16150	-38.08	20231110	9100	9.89	20231024	2.59	N	002100	500	108 억		276136	N	N	26	N	00	N
23	20240117	150129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9980	-80	5	-0.80	903527260	90913	161.56	10030	10080	9890	13070	7050	10060	9938.37	1.41	0	-32684	10333	10196	10103	9966	9873	10150	9920	108	3010	500	6430	10	1	19522575	1948	7.26	0.83	12	0.47	1375.00	12019.00	16150	20231110	-38.20	9100	20231024	9.67	10390	-3.95	20240104	9890	0.91	20240117	16150	-38.20	20231110	9100	9.67	20231024	2.59	N	002100	500	108 억		276136	N	N	21	N	00	N
24	20240117	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9960	-100	5	-0.99	821242490	82679	146.93	10030	10080	9890	13070	7050	10060	9932.90	1.41	0	-32278	10333	10196	10103	9966	9873	10150	9920	108	3010	500	6430	10	1	19522575	1944	7.24	0.83	12	0.42	1375.00	12019.00	16150	20231110	-38.33	9100	20231024	9.45	10390	-4.14	20240104	9890	0.71	20240117	16150	-38.33	20231110	9100	9.45	20231024	2.59	N	002100	500	108 억		276136	N	N	21	N	00	N
25	20240117	130128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9910	-150	5	-1.49	638088310	64238	114.16	10030	10080	9890	13070	7050	10060	9933.19	1.41	0	-17460	10333	10196	10103	9966	9873	10150	9920	108	3010	500	6430	10	1	19522575	1935	7.21	0.82	12	0.33	1375.00	12019.00	16150	20231110	-38.64	9100	20231024	8.90	10390	-4.62	20240104	9890	0.20	20240117	16150	-38.64	20231110	9100	8.90	20231024	2.59	N	002100	500	108 억		276136	N	N	21	N	00	N
26	20240117	120128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9910	-150	5	-1.49	568509630	57216	101.68	10030	10080	9890	13070	7050	10060	9936.20	1.41	0	-15178	10333	10196	10103	9966	9873	10150	9920	108	3010	500	6430	10	1	19522575	1935	7.21	0.82	12	0.29	1375.00	12019.00	16150	20231110	-38.64	9100	20231024	8.90	10390	-4.62	20240104	9890	0.20	20240117	16150	-38.64	20231110	9100	8.90	20231024	2.59	N	002100	500	108 억		276136	N	N	21	N	00	N
27	20240117	110129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9930	-130	5	-1.29	492383380	49538	88.03	10030	10080	9890	13070	7050	10060	9939.51	1.41	0	-13299	10333	10196	10103	9966	9873	10150	9920	108	3010	500	6430	10	1	19522575	1939	7.22	0.83	12	0.25	1375.00	12019.00	16150	20231110	-38.51	9100	20231024	9.12	10390	-4.43	20240104	9890	0.40	20240117	16150	-38.51	20231110	9100	9.12	20231024	2.59	N	002100	500	108 억		276136	N	N	21	N	00	N
28	20240117	100128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9900	-160	5	-1.59	380677740	38263	68.00	10030	10080	9890	13070	7050	10060	9948.98	1.41	0	-14272	10333	10196	10103	9966	9873	10150	9920	108	3010	500	6430	10	1	19522575	1933	7.20	0.82	12	0.20	1375.00	12019.00	16150	20231110	-38.70	9100	20231024	8.79	10390	-4.72	20240104	9890	0.10	20240117	16150	-38.70	20231110	9100	8.79	20231024	2.59	N	002100	500	108 억		276136	N	N	21	N	00	N
29	20240117	090128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10070	10	2	0.10	6218850	620	1.10	10030	10070	10030	13070	7050	10060	10030.40	1.41	0	-74	10333	10196	10103	9966	9873	10150	9920	108	3010	500	6430	10	1	19522575	1966	7.32	0.84	12	0.00	1375.00	12019.00	16150	20231110	-37.65	9100	20231024	10.66	10390	-3.08	20240104	10010	0.60	20240116	16150	-37.65	20231110	9100	10.66	20231024	2.59	N	002100	500	108 억		276136	N	N	21	N	00	N
30	20240116	160128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10060	-110	5	-1.08	567000270	56092	159.63	10140	10240	10010	13220	7120	10170	10108.55	1.52	0	-17728	10243	10206	10153	10116	10063	10225	10135	108	3050	500	6500	10	1	19522575	1964	7.32	0.84	12	0.29	1375.00	12019.00	16150	20231110	-37.71	9100	20231024	10.55	10390	-3.18	20240104	10010	0.50	20240116	16150	-37.71	20231110	9100	10.55	20231024	2.60	N	002100	500	108 억		296425	N	N	21	N	00	N
31	20240116	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10080	-90	5	-0.88	505893730	50024	142.36	10140	10240	10010	13220	7120	10170	10113.02	1.52	0	-17135	10243	10206	10153	10116	10063	10225	10135	108	3050	500	6500	10	1	19522575	1968	7.33	0.84	12	0.26	1375.00	12019.00	16150	20231110	-37.59	9100	20231024	10.77	10390	-2.98	20240104	10010	0.70	20240116	16150	-37.59	20231110	9100	10.77	20231024	2.60	N	002100	500	108 억		296425	N	N	30	N	00	N
32	20240116	140128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10110	-60	5	-0.59	422296120	41738	118.78	10140	10240	10010	13220	7120	10170	10117.79	1.52	0	-12651	10243	10206	10153	10116	10063	10225	10135	108	3050	500	6500	10	1	19522575	1974	7.35	0.84	12	0.21	1375.00	12019.00	16150	20231110	-37.40	9100	20231024	11.10	10390	-2.69	20240104	10010	1.00	20240116	16150	-37.40	20231110	9100	11.10	20231024	2.60	N	002100	500	108 억		296425	N	N	30	N	00	N
33	20240116	130128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10120	-50	5	-0.49	388897800	38434	109.38	10140	10240	10010	13220	7120	10170	10118.59	1.52	0	-12099	10243	10206	10153	10116	10063	10225	10135	108	3050	500	6500	10	1	19522575	1976	7.36	0.84	12	0.20	1375.00	12019.00	16150	20231110	-37.34	9100	20231024	11.21	10390	-2.60	20240104	10010	1.10	20240116	16150	-37.34	20231110	9100	11.21	20231024	2.60	N	002100	500	108 억		296425	N	N	30	N	00	N
34	20240116	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10130	-40	5	-0.39	379536800	37509	106.75	10140	10240	10010	13220	7120	10170	10118.55	1.52	0	-12185	10243	10206	10153	10116	10063	10225	10135	108	3050	500	6500	10	1	19522575	1978	7.37	0.84	12	0.19	1375.00	12019.00	16150	20231110	-37.28	9100	20231024	11.32	10390	-2.50	20240104	10010	1.20	20240116	16150	-37.28	20231110	9100	11.32	20231024	2.60	N	002100	500	108 억		296425	N	N	30	N	00	N
35	20240116	110128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10130	-40	5	-0.39	359090520	35490	101.00	10140	10240	10010	13220	7120	10170	10118.08	1.52	0	-12644	10243	10206	10153	10116	10063	10225	10135	108	3050	500	6500	10	1	19522575	1978	7.37	0.84	12	0.18	1375.00	12019.00	16150	20231110	-37.28	9100	20231024	11.32	10390	-2.50	20240104	10010	1.20	20240116	16150	-37.28	20231110	9100	11.32	20231024	2.60	N	002100	500	108 억		296425	N	N	30	N	00	N
36	20240116	100128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10110	-60	5	-0.59	164112760	16137	45.92	10140	10240	10110	13220	7120	10170	10169.97	1.52	0	-2911	10243	10206	10153	10116	10063	10225	10135	108	3050	500	6500	10	1	19522575	1974	7.35	0.84	12	0.08	1375.00	12019.00	16150	20231110	-37.40	9100	20231024	11.10	10390	-2.69	20240104	10090	0.20	20240110	16150	-37.40	20231110	9100	11.10	20231024	2.60	N	002100	500	108 억		296425	N	N	30	N	00	N
37	20240116	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10170	0	3	0.00	1502790	148	0.42	10140	10170	10140	13220	7120	10170	10153.99	1.52	0	-26	10243	10206	10153	10116	10063	10225	10135	108	3050	500	6500	10	1	19522575	1985	7.40	0.85	12	0.00	1375.00	12019.00	16150	20231110	-37.03	9100	20231024	11.76	10390	-2.12	20240104	10090	0.79	20240110	16150	-37.03	20231110	9100	11.76	20231024	2.60	N	002100	500	108 억		296425	N	N	30	N	00	N
38	20240115	160127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10170	-30	5	-0.29	355736700	35079	66.52	10160	10190	10100	13260	7140	10200	10141.00	1.52	0	-1258	10340	10270	10190	10120	10040	10305	10155	108	3060	500	6520	10	1	19522575	1985	7.40	0.85	12	0.18	1375.00	12019.00	16150	20231110	-37.03	9100	20231024	11.76	10390	-2.12	20240104	10090	0.79	20240110	16150	-37.03	20231110	9100	11.76	20231024	2.59	N	002100	500	108 억		297258	N	N	30	N	00	N
39	20240115	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10140	-60	5	-0.59	322190110	31772	60.25	10160	10190	10100	13260	7140	10200	10140.69	1.52	0	-1335	10340	10270	10190	10120	10040	10305	10155	108	3060	500	6520	10	1	19522575	1980	7.37	0.84	12	0.16	1375.00	12019.00	16150	20231110	-37.21	9100	20231024	11.43	10390	-2.41	20240104	10090	0.50	20240110	16150	-37.21	20231110	9100	11.43	20231024	2.59	N	002100	500	108 억		297258	N	N	2	N	00	N
40	20240115	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10150	-50	5	-0.49	278200670	27435	52.03	10160	10190	10100	13260	7140	10200	10140.35	1.52	0	-599	10340	10270	10190	10120	10040	10305	10155	108	3060	500	6520	10	1	19522575	1982	7.38	0.84	12	0.14	1375.00	12019.00	16150	20231110	-37.15	9100	20231024	11.54	10390	-2.31	20240104	10090	0.59	20240110	16150	-37.15	20231110	9100	11.54	20231024	2.59	N	002100	500	108 억		297258	N	N	2	N	00	N
41	20240115	130127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10150	-50	5	-0.49	249051360	24562	46.58	10160	10190	10100	13260	7140	10200	10139.70	1.52	0	-960	10340	10270	10190	10120	10040	10305	10155	108	3060	500	6520	10	1	19522575	1982	7.38	0.84	12	0.13	1375.00	12019.00	16150	20231110	-37.15	9100	20231024	11.54	10390	-2.31	20240104	10090	0.59	20240110	16150	-37.15	20231110	9100	11.54	20231024	2.59	N	002100	500	108 억		297258	N	N	2	N	00	N
42	20240115	120128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10160	-40	5	-0.39	231314770	22815	43.27	10160	10190	10100	13260	7140	10200	10138.71	1.52	0	-356	10340	10270	10190	10120	10040	10305	10155	108	3060	500	6520	10	1	19522575	1983	7.39	0.85	12	0.12	1375.00	12019.00	16150	20231110	-37.09	9100	20231024	11.65	10390	-2.21	20240104	10090	0.69	20240110	16150	-37.09	20231110	9100	11.65	20231024	2.59	N	002100	500	108 억		297258	N	N	2	N	00	N
43	20240115	110127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10140	-60	5	-0.59	199294180	19658	37.28	10160	10190	10100	13260	7140	10200	10138.06	1.52	0	-307	10340	10270	10190	10120	10040	10305	10155	108	3060	500	6520	10	1	19522575	1980	7.37	0.84	12	0.10	1375.00	12019.00	16150	20231110	-37.21	9100	20231024	11.43	10390	-2.41	20240104	10090	0.50	20240110	16150	-37.21	20231110	9100	11.43	20231024	2.59	N	002100	500	108 억		297258	N	N	2	N	00	N
44	20240115	100127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10140	-60	5	-0.59	138022580	13619	25.83	10160	10190	10100	13260	7140	10200	10134.55	1.52	0	243	10340	10270	10190	10120	10040	10305	10155	108	3060	500	6520	10	1	19522575	1980	7.37	0.84	12	0.07	1375.00	12019.00	16150	20231110	-37.21	9100	20231024	11.43	10390	-2.41	20240104	10090	0.50	20240110	16150	-37.21	20231110	9100	11.43	20231024	2.59	N	002100	500	108 억		297258	N	N	2	N	00	N
45	20240115	090128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10190	-10	5	-0.10	8100160	797	1.51	10160	10190	10160	13260	7140	10200	10163.22	1.52	0	-96	10340	10270	10190	10120	10040	10305	10155	108	3060	500	6520	10	1	19522575	1989	7.41	0.85	12	0.00	1375.00	12019.00	16150	20231110	-36.90	9100	20231024	11.98	10390	-1.92	20240104	10090	0.99	20240110	16150	-36.90	20231110	9100	11.98	20231024	2.59	N	002100	500	108 억		297258	N	N	2	N	00	N
46	20240112	160127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10200	20	2	0.20	525596080	51560	64.09	10180	10260	10110	13230	7130	10180	10193.87	1.54	0	-4277	10366	10272	10196	10102	10026	10320	10150	108	3050	500	6510	10	1	19522575	1991	7.42	0.85	12	0.26	1375.00	12019.00	16150	20231110	-36.84	9100	20231024	12.09	10390	-1.83	20240104	10090	1.09	20240110	16150	-36.84	20231110	9100	12.09	20231024	2.57	N	002100	500	108 억		301480	N	N	2	N	00	N
47	20240112	150128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10210	30	2	0.29	502431510	49290	61.27	10180	10260	10110	13230	7130	10180	10193.38	1.54	0	-3491	10366	10272	10196	10102	10026	10320	10150	108	3050	500	6510	10	1	19522575	1993	7.43	0.85	12	0.25	1375.00	12019.00	16150	20231110	-36.78	9100	20231024	12.20	10390	-1.73	20240104	10090	1.19	20240110	16150	-36.78	20231110	9100	12.20	20231024	2.57	N	002100	500	108 억		301480	N	N	37	N	00	N
48	20240112	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10180	0	3	0.00	463043140	45424	56.47	10180	10260	10110	13230	7130	10180	10193.80	1.54	0	-3491	10366	10272	10196	10102	10026	10320	10150	108	3050	500	6510	10	1	19522575	1987	7.40	0.85	12	0.23	1375.00	12019.00	16150	20231110	-36.97	9100	20231024	11.87	10390	-2.02	20240104	10090	0.89	20240110	16150	-36.97	20231110	9100	11.87	20231024	2.57	N	002100	500	108 억		301480	N	N	37	N	00	N
49	20240112	130127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10210	30	2	0.29	399395920	39189	48.72	10180	10260	10110	13230	7130	10180	10191.53	1.54	0	-3283	10366	10272	10196	10102	10026	10320	10150	108	3050	500	6510	10	1	19522575	1993	7.43	0.85	12	0.20	1375.00	12019.00	16150	20231110	-36.78	9100	20231024	12.20	10390	-1.73	20240104	10090	1.19	20240110	16150	-36.78	20231110	9100	12.20	20231024	2.57	N	002100	500	108 억		301480	N	N	37	N	00	N
50	20240112	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10230	50	2	0.49	344962330	33866	42.10	10180	10260	10110	13230	7130	10180	10186.10	1.54	0	-5101	10366	10272	10196	10102	10026	10320	10150	108	3050	500	6510	10	1	19522575	1997	7.44	0.85	12	0.17	1375.00	12019.00	16150	20231110	-36.66	9100	20231024	12.42	10390	-1.54	20240104	10090	1.39	20240110	16150	-36.66	20231110	9100	12.42	20231024	2.57	N	002100	500	108 억		301480	N	N	37	N	00	N
51	20240112	110127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10160	-20	5	-0.20	226684000	22299	27.72	10180	10240	10110	13230	7130	10180	10165.66	1.54	0	-10079	10366	10272	10196	10102	10026	10320	10150	108	3050	500	6510	10	1	19522575	1983	7.39	0.85	12	0.11	1375.00	12019.00	16150	20231110	-37.09	9100	20231024	11.65	10390	-2.21	20240104	10090	0.69	20240110	16150	-37.09	20231110	9100	11.65	20231024	2.57	N	002100	500	108 억		301480	N	N	37	N	00	N
52	20240112	100127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10120	-60	5	-0.59	186250260	18314	22.77	10180	10240	10110	13230	7130	10180	10169.83	1.54	0	-8269	10366	10272	10196	10102	10026	10320	10150	108	3050	500	6510	10	1	19522575	1976	7.36	0.84	12	0.09	1375.00	12019.00	16150	20231110	-37.34	9100	20231024	11.21	10390	-2.60	20240104	10090	0.30	20240110	16150	-37.34	20231110	9100	11.21	20231024	2.57	N	002100	500	108 억		301480	N	N	37	N	00	N
53	20240112	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10190	10	2	0.10	5002790	491	0.61	10180	10240	10180	13230	7130	10180	10188.98	1.54	0	-62	10366	10272	10196	10102	10026	10320	10150	108	3050	500	6510	10	1	19522575	1989	7.41	0.85	12	0.00	1375.00	12019.00	16150	20231110	-36.90	9100	20231024	11.98	10390	-1.92	20240104	10090	0.99	20240110	16150	-36.90	20231110	9100	11.98	20231024	2.57	N	002100	500	108 억		301480	N	N	37	N	00	N
54	20240111	160127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10180	50	2	0.49	817313150	80066	146.81	10150	10290	10120	13160	7100	10130	10208.25	1.43	0	21857	10276	10202	10146	10072	10016	10175	10045	108	3030	500	6480	10	1	19522575	1987	7.40	0.85	12	0.41	1375.00	12019.00	16150	20231110	-36.97	9100	20231024	11.87	10390	-2.02	20240104	10090	0.89	20240110	16150	-36.97	20231110	9100	11.87	20231024	2.60	N	002100	500	108 억		279301	N	N	37	N	00	N
55	20240111	150127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10180	50	2	0.49	776535080	76061	139.47	10150	10290	10120	13160	7100	10130	10209.37	1.43	0	21830	10276	10202	10146	10072	10016	10175	10045	108	3030	500	6480	10	1	19522575	1987	7.40	0.85	12	0.39	1375.00	12019.00	16150	20231110	-36.97	9100	20231024	11.87	10390	-2.02	20240104	10090	0.89	20240110	16150	-36.97	20231110	9100	11.87	20231024	2.60	N	002100	500	108 억		279301	N	N	22	N	00	N
56	20240111	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10210	80	2	0.79	611079040	59809	109.67	10150	10290	10120	13160	7100	10130	10217.18	1.43	0	13782	10276	10202	10146	10072	10016	10175	10045	108	3030	500	6480	10	1	19522575	1993	7.43	0.85	12	0.31	1375.00	12019.00	16150	20231110	-36.78	9100	20231024	12.20	10390	-1.73	20240104	10090	1.19	20240110	16150	-36.78	20231110	9100	12.20	20231024	2.60	N	002100	500	108 억		279301	N	N	22	N	00	N
57	20240111	130127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10230	100	2	0.99	580174050	56784	104.12	10150	10290	10120	13160	7100	10130	10217.21	1.43	0	14042	10276	10202	10146	10072	10016	10175	10045	108	3030	500	6480	10	1	19522575	1997	7.44	0.85	12	0.29	1375.00	12019.00	16150	20231110	-36.66	9100	20231024	12.42	10390	-1.54	20240104	10090	1.39	20240110	16150	-36.66	20231110	9100	12.42	20231024	2.60	N	002100	500	108 억		279301	N	N	22	N	00	N
58	20240111	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10260	130	2	1.28	486168210	47600	87.28	10150	10290	10120	13160	7100	10130	10213.62	1.43	0	11531	10276	10202	10146	10072	10016	10175	10045	108	3030	500	6480	10	1	19522575	2003	7.46	0.85	12	0.24	1375.00	12019.00	16150	20231110	-36.47	9100	20231024	12.75	10390	-1.25	20240104	10090	1.68	20240110	16150	-36.47	20231110	9100	12.75	20231024	2.60	N	002100	500	108 억		279301	N	N	22	N	00	N
59	20240111	110127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10220	90	2	0.89	316088050	31007	56.85	10150	10250	10120	13160	7100	10130	10194.09	1.43	0	7006	10276	10202	10146	10072	10016	10175	10045	108	3030	500	6480	10	1	19522575	1995	7.43	0.85	12	0.16	1375.00	12019.00	16150	20231110	-36.72	9100	20231024	12.31	10390	-1.64	20240104	10090	1.29	20240110	16150	-36.72	20231110	9100	12.31	20231024	2.60	N	002100	500	108 억		279301	N	N	22	N	00	N
60	20240111	100127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10200	70	2	0.69	262601320	25767	47.25	10150	10250	10120	13160	7100	10130	10191.38	1.43	0	5939	10276	10202	10146	10072	10016	10175	10045	108	3030	500	6480	10	1	19522575	1991	7.42	0.85	12	0.13	1375.00	12019.00	16150	20231110	-36.84	9100	20231024	12.09	10390	-1.83	20240104	10090	1.09	20240110	16150	-36.84	20231110	9100	12.09	20231024	2.60	N	002100	500	108 억		279301	N	N	22	N	00	N
61	20240111	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10160	30	2	0.30	21331850	2100	3.85	10150	10160	10120	13160	7100	10130	10158.02	1.43	0	-43	10276	10202	10146	10072	10016	10175	10045	108	3030	500	6480	10	1	19522575	1983	7.39	0.85	12	0.01	1375.00	12019.00	16150	20231110	-37.09	9100	20231024	11.65	10390	-2.21	20240104	10090	0.69	20240110	16150	-37.09	20231110	9100	11.65	20231024	2.60	N	002100	500	108 억		279301	N	N	22	N	00	N
62	20240110	160127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10130	-100	5	-0.98	539353120	53201	133.36	10200	10220	10090	13290	7170	10230	10138.03	1.54	0	-20344	10316	10272	10216	10172	10116	10295	10195	108	3060	500	6540	10	1	19522575	1978	7.37	0.84	12	0.27	1375.00	12019.00	16150	20231110	-37.28	9100	20231024	11.32	10390	-2.50	20240104	10090	0.40	20240110	16150	-37.28	20231110	9100	11.32	20231024	2.63	N	002100	500	108 억		300817	N	N	22	N	00	N
63	20240110	150127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10110	-120	5	-1.17	507431670	50047	125.46	10200	10220	10090	13290	7170	10230	10139.10	1.54	0	-18563	10316	10272	10216	10172	10116	10295	10195	108	3060	500	6540	10	1	19522575	1974	7.35	0.84	12	0.26	1375.00	12019.00	16150	20231110	-37.40	9100	20231024	11.10	10390	-2.69	20240104	10090	0.20	20240110	16150	-37.40	20231110	9100	11.10	20231024	2.63	N	002100	500	108 억		300817	N	N	3	N	00	N
64	20240110	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10110	-120	5	-1.17	455586360	44919	112.60	10200	10220	10090	13290	7170	10230	10142.40	1.54	0	-17387	10316	10272	10216	10172	10116	10295	10195	108	3060	500	6540	10	1	19522575	1974	7.35	0.84	12	0.23	1375.00	12019.00	16150	20231110	-37.40	9100	20231024	11.10	10390	-2.69	20240104	10090	0.20	20240110	16150	-37.40	20231110	9100	11.10	20231024	2.63	N	002100	500	108 억		300817	N	N	3	N	00	N
65	20240110	130127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10110	-120	5	-1.17	423069100	41701	104.53	10200	10220	10090	13290	7170	10230	10145.30	1.54	0	-16492	10316	10272	10216	10172	10116	10295	10195	108	3060	500	6540	10	1	19522575	1974	7.35	0.84	12	0.21	1375.00	12019.00	16150	20231110	-37.40	9100	20231024	11.10	10390	-2.69	20240104	10090	0.20	20240110	16150	-37.40	20231110	9100	11.10	20231024	2.63	N	002100	500	108 억		300817	N	N	3	N	00	N
66	20240110	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10150	-80	5	-0.78	311249580	30645	76.82	10200	10220	10120	13290	7170	10230	10156.62	1.54	0	-9563	10316	10272	10216	10172	10116	10295	10195	108	3060	500	6540	10	1	19522575	1982	7.38	0.84	12	0.16	1375.00	12019.00	16150	20231110	-37.15	9100	20231024	11.54	10390	-2.31	20240104	10120	0.30	20240110	16150	-37.15	20231110	9100	11.54	20231024	2.63	N	002100	500	108 억		300817	N	N	3	N	00	N
67	20240110	110127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10150	-80	5	-0.78	239048690	23519	58.96	10200	10220	10130	13290	7170	10230	10164.07	1.54	0	-4153	10316	10272	10216	10172	10116	10295	10195	108	3060	500	6540	10	1	19522575	1982	7.38	0.84	12	0.12	1375.00	12019.00	16150	20231110	-37.15	9100	20231024	11.54	10390	-2.31	20240104	10130	0.20	20240110	16150	-37.15	20231110	9100	11.54	20231024	2.63	N	002100	500	108 억		300817	N	N	3	N	00	N
68	20240110	100127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10180	-50	5	-0.49	168983030	16609	41.63	10200	10220	10140	13290	7170	10230	10174.18	1.54	0	-3231	10316	10272	10216	10172	10116	10295	10195	108	3060	500	6540	10	1	19522575	1987	7.40	0.85	12	0.09	1375.00	12019.00	16150	20231110	-36.97	9100	20231024	11.87	10390	-2.02	20240104	10140	0.39	20240110	16150	-36.97	20231110	9100	11.87	20231024	2.63	N	002100	500	108 억		300817	N	N	3	N	00	N
69	20240110	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10190	-40	5	-0.39	7975400	782	1.96	10200	10200	10190	13290	7170	10230	10198.72	1.54	0	-371	10316	10272	10216	10172	10116	10295	10195	108	3060	500	6540	10	1	19522575	1989	7.41	0.85	12	0.00	1375.00	12019.00	16150	20231110	-36.90	9100	20231024	11.98	10390	-1.92	20240104	10140	0.49	20240104	16150	-36.90	20231110	9100	11.98	20231024	2.63	N	002100	500	108 억		300817	N	N	3	N	00	N
70	20240109	160127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10230	40	2	0.39	406229860	39824	78.12	10190	10260	10160	13240	7140	10190	10200.60	1.47	0	9442	10276	10232	10186	10142	10096	10255	10165	108	3050	500	6520	10	1	19522575	1997	7.44	0.85	12	0.20	1375.00	12019.00	16150	20231110	-36.66	9100	20231024	12.42	10390	-1.54	20240104	10140	0.89	20240104	16150	-36.66	20231110	9100	12.42	20231024	2.65	N	002100	500	108 억		287128	N	N	3	N	00	N
71	20240109	150127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10190	0	3	0.00	381079490	37359	73.28	10190	10260	10160	13240	7140	10190	10200.47	1.47	0	8744	10276	10232	10186	10142	10096	10255	10165	108	3050	500	6520	10	1	19522575	1989	7.41	0.85	12	0.19	1375.00	12019.00	16150	20231110	-36.90	9100	20231024	11.98	10390	-1.92	20240104	10140	0.49	20240104	16150	-36.90	20231110	9100	11.98	20231024	2.65	N	002100	500	108 억		287128	N	N	75	N	00	N
72	20240109	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10210	20	2	0.20	333625120	32707	64.16	10190	10260	10160	13240	7140	10190	10200.42	1.47	0	8403	10276	10232	10186	10142	10096	10255	10165	108	3050	500	6520	10	1	19522575	1993	7.43	0.85	12	0.17	1375.00	12019.00	16150	20231110	-36.78	9100	20231024	12.20	10390	-1.73	20240104	10140	0.69	20240104	16150	-36.78	20231110	9100	12.20	20231024	2.65	N	002100	500	108 억		287128	N	N	75	N	00	N
73	20240109	130127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10210	20	2	0.20	251122000	24631	48.32	10190	10220	10160	13240	7140	10190	10195.36	1.47	0	5910	10276	10232	10186	10142	10096	10255	10165	108	3050	500	6520	10	1	19522575	1993	7.43	0.85	12	0.13	1375.00	12019.00	16150	20231110	-36.78	9100	20231024	12.20	10390	-1.73	20240104	10140	0.69	20240104	16150	-36.78	20231110	9100	12.20	20231024	2.65	N	002100	500	108 억		287128	N	N	75	N	00	N
74	20240109	120128	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10200	10	2	0.10	181951200	17850	35.01	10190	10220	10160	13240	7140	10190	10193.34	1.47	0	2577	10276	10232	10186	10142	10096	10255	10165	108	3050	500	6520	10	1	19522575	1991	7.42	0.85	12	0.09	1375.00	12019.00	16150	20231110	-36.84	9100	20231024	12.09	10390	-1.83	20240104	10140	0.59	20240104	16150	-36.84	20231110	9100	12.09	20231024	2.65	N	002100	500	108 억		287128	N	N	75	N	00	N
75	20240109	110127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10200	10	2	0.10	155228930	15230	29.87	10190	10220	10160	13240	7140	10190	10192.31	1.47	0	2463	10276	10232	10186	10142	10096	10255	10165	108	3050	500	6520	10	1	19522575	1991	7.42	0.85	12	0.08	1375.00	12019.00	16150	20231110	-36.84	9100	20231024	12.09	10390	-1.83	20240104	10140	0.59	20240104	16150	-36.84	20231110	9100	12.09	20231024	2.65	N	002100	500	108 억		287128	N	N	75	N	00	N
76	20240109	100127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10180	-10	5	-0.10	96373010	9460	18.56	10190	10220	10160	13240	7140	10190	10187.42	1.47	0	2784	10276	10232	10186	10142	10096	10255	10165	108	3050	500	6520	10	1	19522575	1987	7.40	0.85	12	0.05	1375.00	12019.00	16150	20231110	-36.97	9100	20231024	11.87	10390	-2.02	20240104	10140	0.39	20240104	16150	-36.97	20231110	9100	11.87	20231024	2.65	N	002100	500	108 억		287128	N	N	75	N	00	N
77	20240109	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10190	0	3	0.00	3057000	300	0.59	10190	10190	10190	13240	7140	10190	10190.00	1.47	0	-97	10276	10232	10186	10142	10096	10255	10165	108	3050	500	6520	10	1	19522575	1989	7.41	0.85	12	0.00	1375.00	12019.00	16150	20231110	-36.90	9100	20231024	11.98	10390	-1.92	20240104	10140	0.49	20240104	16150	-36.90	20231110	9100	11.98	20231024	2.65	N	002100	500	108 억		287128	N	N	75	N	00	N
78	20240108	160127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10190	30	2	0.30	512458810	50402	81.22	10160	10230	10140	13200	7120	10160	10167.43	1.42	0	9531	10346	10252	10196	10102	10046	10225	10075	108	3040	500	6500	10	1	19522575	1989	7.41	0.85	12	0.26	1375.00	12019.00	16150	20231110	-36.90	9100	20231024	11.98	10390	-1.92	20240104	10140	0.49	20240108	16150	-36.90	20231110	9100	11.98	20231024	2.56	N	002100	500	108 억		276959	N	N	75	N	00	N
79	20240108	150127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10190	30	2	0.30	402870560	39615	63.84	10160	10230	10140	13200	7120	10160	10169.65	1.42	0	8659	10346	10252	10196	10102	10046	10225	10075	108	3040	500	6500	10	1	19522575	1989	7.41	0.85	12	0.20	1375.00	12019.00	16150	20231110	-36.90	9100	20231024	11.98	10390	-1.92	20240104	10140	0.49	20240108	16150	-36.90	20231110	9100	11.98	20231024	2.56	N	002100	500	108 억		276959	N	N	85	N	00	N
80	20240108	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10180	20	2	0.20	367701050	36158	58.27	10160	10230	10140	13200	7120	10160	10169.29	1.42	0	8387	10346	10252	10196	10102	10046	10225	10075	108	3040	500	6500	10	1	19522575	1987	7.40	0.85	12	0.19	1375.00	12019.00	16150	20231110	-36.97	9100	20231024	11.87	10390	-2.02	20240104	10140	0.39	20240108	16150	-36.97	20231110	9100	11.87	20231024	2.56	N	002100	500	108 억		276959	N	N	85	N	00	N
81	20240108	130126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10180	20	2	0.20	276105110	27148	43.75	10160	10230	10140	13200	7120	10160	10170.37	1.42	0	2203	10346	10252	10196	10102	10046	10225	10075	108	3040	500	6500	10	1	19522575	1987	7.40	0.85	12	0.14	1375.00	12019.00	16150	20231110	-36.97	9100	20231024	11.87	10390	-2.02	20240104	10140	0.39	20240108	16150	-36.97	20231110	9100	11.87	20231024	2.56	N	002100	500	108 억		276959	N	N	85	N	00	N
82	20240108	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10160	0	3	0.00	242871090	23878	38.48	10160	10230	10150	13200	7120	10160	10171.33	1.42	0	2716	10346	10252	10196	10102	10046	10225	10075	108	3040	500	6500	10	1	19522575	1983	7.39	0.85	12	0.12	1375.00	12019.00	16150	20231110	-37.09	9100	20231024	11.65	10390	-2.21	20240104	10140	0.20	20240104	16150	-37.09	20231110	9100	11.65	20231024	2.56	N	002100	500	108 억		276959	N	N	85	N	00	N
83	20240108	110127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10190	30	2	0.30	188889500	18572	29.93	10160	10230	10150	13200	7120	10160	10170.66	1.42	0	1087	10346	10252	10196	10102	10046	10225	10075	108	3040	500	6500	10	1	19522575	1989	7.41	0.85	12	0.10	1375.00	12019.00	16150	20231110	-36.90	9100	20231024	11.98	10390	-1.92	20240104	10140	0.49	20240104	16150	-36.90	20231110	9100	11.98	20231024	2.56	N	002100	500	108 억		276959	N	N	85	N	00	N
84	20240108	100129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10170	10	2	0.10	125945710	12389	19.96	10160	10230	10150	13200	7120	10160	10165.93	1.42	0	-556	10346	10252	10196	10102	10046	10225	10075	108	3040	500	6500	10	1	19522575	1985	7.40	0.85	12	0.06	1375.00	12019.00	16150	20231110	-37.03	9100	20231024	11.76	10390	-2.12	20240104	10140	0.30	20240104	16150	-37.03	20231110	9100	11.76	20231024	2.56	N	002100	500	108 억		276959	N	N	85	N	00	N
85	20240108	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10160	0	3	0.00	25135610	2474	3.99	10160	10160	10150	13200	7120	10160	10159.91	1.42	0	208	10346	10252	10196	10102	10046	10225	10075	108	3040	500	6500	10	1	19522575	1983	7.39	0.85	12	0.01	1375.00	12019.00	16150	20231110	-37.09	9100	20231024	11.65	10390	-2.21	20240104	10140	0.20	20240104	16150	-37.09	20231110	9100	11.65	20231024	2.56	N	002100	500	108 억		276959	N	N	85	N	00	N
86	20240105	160127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10160	-60	5	-0.59	629674820	61693	72.45	10250	10290	10140	13280	7160	10220	10206.66	1.54	0	-23735	10500	10360	10250	10110	10000	10430	10180	108	3060	500	6540	10	1	19522575	1983	7.39	0.85	12	0.32	1375.00	12019.00	16150	20231110	-37.09	9100	20231024	11.65	10390	-2.21	20240104	10140	0.20	20240105	16150	-37.09	20231110	9100	11.65	20231024	2.54	N	002100	500	108 억		300228	N	N	85	N	00	N
87	20240105	150126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10150	-70	5	-0.68	578785920	56683	66.57	10250	10290	10140	13280	7160	10220	10210.93	1.54	0	-22816	10500	10360	10250	10110	10000	10430	10180	108	3060	500	6540	10	1	19522575	1982	7.38	0.84	12	0.29	1375.00	12019.00	16150	20231110	-37.15	9100	20231024	11.54	10390	-2.31	20240104	10140	0.10	20240105	16150	-37.15	20231110	9100	11.54	20231024	2.54	N	002100	500	108 억		300228	N	N	149	N	00	N
88	20240105	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10180	-40	5	-0.39	489562720	47895	56.25	10250	10290	10150	13280	7160	10220	10221.58	1.54	0	-16299	10500	10360	10250	10110	10000	10430	10180	108	3060	500	6540	10	1	19522575	1987	7.40	0.85	12	0.25	1375.00	12019.00	16150	20231110	-36.97	9100	20231024	11.87	10390	-2.02	20240104	10140	0.39	20240104	16150	-36.97	20231110	9100	11.87	20231024	2.54	N	002100	500	108 억		300228	N	N	149	N	00	N
89	20240105	130127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10230	10	2	0.10	348881360	34071	40.01	10250	10290	10200	13280	7160	10220	10239.83	1.54	0	-8169	10500	10360	10250	10110	10000	10430	10180	108	3060	500	6540	10	1	19522575	1997	7.44	0.85	12	0.17	1375.00	12019.00	16150	20231110	-36.66	9100	20231024	12.42	10390	-1.54	20240104	10140	0.89	20240104	16150	-36.66	20231110	9100	12.42	20231024	2.54	N	002100	500	108 억		300228	N	N	149	N	00	N
90	20240105	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10240	20	2	0.20	246460250	24047	28.24	10250	10290	10220	13280	7160	10220	10249.11	1.54	0	-1968	10500	10360	10250	10110	10000	10430	10180	108	3060	500	6540	10	1	19522575	1999	7.45	0.85	12	0.12	1375.00	12019.00	16150	20231110	-36.59	9100	20231024	12.53	10390	-1.44	20240104	10140	0.99	20240104	16150	-36.59	20231110	9100	12.53	20231024	2.54	N	002100	500	108 억		300228	N	N	149	N	00	N
91	20240105	110126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10250	30	2	0.29	212993090	20777	24.40	10250	10290	10220	13280	7160	10220	10251.39	1.54	0	-1524	10500	10360	10250	10110	10000	10430	10180	108	3060	500	6540	10	1	19522575	2001	7.45	0.85	12	0.11	1375.00	12019.00	16150	20231110	-36.53	9100	20231024	12.64	10390	-1.35	20240104	10140	1.08	20240104	16150	-36.53	20231110	9100	12.64	20231024	2.54	N	002100	500	108 억		300228	N	N	149	N	00	N
92	20240105	100126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10260	40	2	0.39	143528190	13993	16.43	10250	10290	10220	13280	7160	10220	10257.14	1.54	0	802	10500	10360	10250	10110	10000	10430	10180	108	3060	500	6540	10	1	19522575	2003	7.46	0.85	12	0.07	1375.00	12019.00	16150	20231110	-36.47	9100	20231024	12.75	10390	-1.25	20240104	10140	1.18	20240104	16150	-36.47	20231110	9100	12.75	20231024	2.54	N	002100	500	108 억		300228	N	N	149	N	00	N
93	20240105	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10250	30	2	0.29	3782070	369	0.43	10250	10250	10220	13280	7160	10220	10249.51	1.54	0	-13	10500	10360	10250	10110	10000	10430	10180	108	3060	500	6540	10	1	19522575	2001	7.45	0.85	12	0.00	1375.00	12019.00	16150	20231110	-36.53	9100	20231024	12.64	10390	-1.35	20240104	10140	1.08	20240104	16150	-36.53	20231110	9100	12.64	20231024	2.54	N	002100	500	108 억		300228	N	N	149	N	00	N
94	20240104	160126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10220	0	3	0.00	870029560	84987	197.16	10210	10390	10140	13280	7160	10220	10237.21	1.59	0	-12220	10326	10272	10216	10162	10106	10300	10190	108	3060	500	6540	10	1	19522575	1995	7.43	0.85	12	0.44	1375.00	12019.00	16150	20231110	-36.72	9100	20231024	12.31	10390	-1.64	20240104	10140	0.79	20240104	16150	-36.72	20231110	9100	12.31	20231024	2.54	N	002100	500	108 억		310297	N	N	149	N	00	N
95	20240104	150127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10190	-30	5	-0.29	835207330	81578	189.25	10210	10390	10140	13280	7160	10220	10238.14	1.59	0	-12206	10326	10272	10216	10162	10106	10300	10190	108	3060	500	6540	10	1	19522575	1989	7.41	0.85	12	0.42	1375.00	12019.00	16150	20231110	-36.90	9100	20231024	11.98	10390	-1.92	20240104	10140	0.49	20240104	16150	-36.90	20231110	9100	11.98	20231024	2.54	N	002100	500	108 억		310297	N	N	236	N	00	N
96	20240104	140127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10240	20	2	0.20	649722430	63411	147.11	10210	10390	10140	13280	7160	10220	10246.21	1.59	0	-16738	10326	10272	10216	10162	10106	10300	10190	108	3060	500	6540	10	1	19522575	1999	7.45	0.85	12	0.32	1375.00	12019.00	16150	20231110	-36.59	9100	20231024	12.53	10390	-1.44	20240104	10140	0.99	20240104	16150	-36.59	20231110	9100	12.53	20231024	2.54	N	002100	500	108 억		310297	N	N	236	N	00	N
97	20240104	130127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10230	10	2	0.10	621564110	60664	140.74	10210	10390	10140	13280	7160	10220	10246.01	1.59	0	-16880	10326	10272	10216	10162	10106	10300	10190	108	3060	500	6540	10	1	19522575	1997	7.44	0.85	12	0.31	1375.00	12019.00	16150	20231110	-36.66	9100	20231024	12.42	10390	-1.54	20240104	10140	0.89	20240104	16150	-36.66	20231110	9100	12.42	20231024	2.54	N	002100	500	108 억		310297	N	N	236	N	00	N
98	20240104	120126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10260	40	2	0.39	523025550	51048	118.43	10210	10390	10140	13280	7160	10220	10245.76	1.59	0	-14322	10326	10272	10216	10162	10106	10300	10190	108	3060	500	6540	10	1	19522575	2003	7.46	0.85	12	0.26	1375.00	12019.00	16150	20231110	-36.47	9100	20231024	12.75	10390	-1.25	20240104	10140	1.18	20240104	16150	-36.47	20231110	9100	12.75	20231024	2.54	N	002100	500	108 억		310297	N	N	236	N	00	N
99	20240104	110126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10210	-10	5	-0.10	231112270	22682	52.62	10210	10250	10140	13280	7160	10220	10189.24	1.59	0	-9723	10326	10272	10216	10162	10106	10300	10190	108	3060	500	6540	10	1	19522575	1993	7.43	0.85	12	0.12	1375.00	12019.00	16150	20231110	-36.78	9100	20231024	12.20	10290	-0.78	20240102	10140	0.69	20240104	16150	-36.78	20231110	9100	12.20	20231024	2.54	N	002100	500	108 억		310297	N	N	236	N	00	N
100	20240104	100126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10170	-50	5	-0.49	85182680	8369	19.42	10210	10220	10150	13280	7160	10220	10178.36	1.59	0	-3418	10326	10272	10216	10162	10106	10300	10190	108	3060	500	6540	10	1	19522575	1985	7.40	0.85	12	0.04	1375.00	12019.00	16150	20231110	-37.03	9100	20231024	11.76	10290	-1.17	20240102	10150	0.20	20240104	16150	-37.03	20231110	9100	11.76	20231024	2.54	N	002100	500	108 억		310297	N	N	236	N	00	N
101	20240104	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10170	-50	5	-0.49	4283780	420	0.97	10210	10210	10170	13280	7160	10220	10199.48	1.59	0	-340	10326	10272	10216	10162	10106	10300	10190	108	3060	500	6540	10	1	19522575	1985	7.40	0.85	12	0.00	1375.00	12019.00	16150	20231110	-37.03	9100	20231024	11.76	10290	-1.17	20240102	10160	0.10	20240103	16150	-37.03	20231110	9100	11.76	20231024	2.54	N	002100	500	108 억		310297	N	N	236	N	00	N
102	20240103	160127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10220	-30	5	-0.29	437734150	42887	93.63	10160	10270	10160	13320	7180	10250	10206.66	1.61	0	-3468	10356	10302	10236	10182	10116	10330	10210	108	3070	500	6560	10	1	19522575	1995	7.43	0.85	12	0.22	1375.00	12019.00	16150	20231110	-36.72	9100	20231024	12.31	10290	-0.68	20240102	10160	0.59	20240103	16150	-36.72	20231110	9100	12.31	20231024	2.55	N	002100	500	108 억		313445	N	N	236	N	00	N
103	20240103	150126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10250	0	3	0.00	405615460	39747	86.78	10160	10270	10160	13320	7180	10250	10204.93	1.61	0	-3740	10356	10302	10236	10182	10116	10330	10210	108	3070	500	6560	10	1	19522575	2001	7.45	0.85	12	0.20	1375.00	12019.00	16150	20231110	-36.53	9100	20231024	12.64	10290	-0.39	20240102	10160	0.89	20240103	16150	-36.53	20231110	9100	12.64	20231024	2.55	N	002100	500	108 억		313445	N	N	3	N	00	N
104	20240103	140126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10180	-70	5	-0.68	330195760	32379	70.69	10160	10270	10160	13320	7180	10250	10197.84	1.61	0	953	10356	10302	10236	10182	10116	10330	10210	108	3070	500	6560	10	1	19522575	1987	7.40	0.85	12	0.17	1375.00	12019.00	16150	20231110	-36.97	9100	20231024	11.87	10290	-1.07	20240102	10160	0.20	20240103	16150	-36.97	20231110	9100	11.87	20231024	2.55	N	002100	500	108 억		313445	N	N	3	N	00	N
105	20240103	130126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10220	-30	5	-0.29	269482350	26427	57.70	10160	10270	10160	13320	7180	10250	10197.24	1.61	0	310	10356	10302	10236	10182	10116	10330	10210	108	3070	500	6560	10	1	19522575	1995	7.43	0.85	12	0.14	1375.00	12019.00	16150	20231110	-36.72	9100	20231024	12.31	10290	-0.68	20240102	10160	0.59	20240103	16150	-36.72	20231110	9100	12.31	20231024	2.55	N	002100	500	108 억		313445	N	N	3	N	00	N
106	20240103	120127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10190	-60	5	-0.59	198973500	19531	42.64	10160	10250	10160	13320	7180	10250	10187.57	1.61	0	-1253	10356	10302	10236	10182	10116	10330	10210	108	3070	500	6560	10	1	19522575	1989	7.41	0.85	12	0.10	1375.00	12019.00	16150	20231110	-36.90	9100	20231024	11.98	10290	-0.97	20240102	10160	0.30	20240103	16150	-36.90	20231110	9100	11.98	20231024	2.55	N	002100	500	108 억		313445	N	N	3	N	00	N
107	20240103	110126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10190	-60	5	-0.59	176937600	17368	37.92	10160	10250	10160	13320	7180	10250	10187.56	1.61	0	-1179	10356	10302	10236	10182	10116	10330	10210	108	3070	500	6560	10	1	19522575	1989	7.41	0.85	12	0.09	1375.00	12019.00	16150	20231110	-36.90	9100	20231024	11.98	10290	-0.97	20240102	10160	0.30	20240103	16150	-36.90	20231110	9100	11.98	20231024	2.55	N	002100	500	108 억		313445	N	N	3	N	00	N
108	20240103	100126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10200	-50	5	-0.49	92537540	9078	19.82	10160	10250	10160	13320	7180	10250	10193.60	1.61	0	411	10356	10302	10236	10182	10116	10330	10210	108	3070	500	6560	10	1	19522575	1991	7.42	0.85	12	0.05	1375.00	12019.00	16150	20231110	-36.84	9100	20231024	12.09	10290	-0.87	20240102	10160	0.39	20240103	16150	-36.84	20231110	9100	12.09	20231024	2.55	N	002100	500	108 억		313445	N	N	3	N	00	N
109	20240103	090127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10240	-10	5	-0.10	32096400	3159	6.90	10160	10240	10160	13320	7180	10250	10160.30	1.61	0	907	10356	10302	10236	10182	10116	10330	10210	108	3070	500	6560	10	1	19522575	1999	7.45	0.85	12	0.02	1375.00	12019.00	16150	20231110	-36.59	9100	20231024	12.53	10290	-0.49	20240102	10160	0.79	20240103	16150	-36.59	20231110	9100	12.53	20231024	2.55	N	002100	500	108 억		313445	N	N	3	N	00	N
110	20240102	160126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10250	80	2	0.79	465824350	45507	111.89	10170	10290	10170	13220	7120	10170	10236.45	1.53	0	14543	10303	10236	10143	10076	9983	10270	10110	108	3050	500	6500	10	1	19522575	2001	7.45	0.85	12	0.23	1375.00	12019.00	16150	20231110	-36.53	9100	20231024	12.64	10290	-0.39	20240102	10170	0.79	20240102	16150	-36.53	20231110	9100	12.64	20231024	2.52	N	002100	500	108 억		298921	N	N	3	N	00	N
111	20240102	150125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10260	90	2	0.88	434205910	42424	104.31	10170	10290	10170	13220	7120	10170	10235.07	1.53	0	14066	10303	10236	10143	10076	9983	10270	10110	108	3050	500	6500	10	1	19522575	2003	7.46	0.85	12	0.22	1375.00	12019.00	16150	20231110	-36.47	9100	20231024	12.75	10290	-0.29	20240102	10170	0.88	20240102	16150	-36.47	20231110	9100	12.75	20231024	2.52	N	002100	500	108 억		298921	N	N	3	N	00	N
112	20240102	140126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10240	70	2	0.69	302288800	29567	72.70	10170	10260	10170	13220	7120	10170	10224.04	1.53	0	8071	10303	10236	10143	10076	9983	10270	10110	108	3050	500	6500	10	1	19522575	1999	7.45	0.85	12	0.15	1375.00	12019.00	16150	20231110	-36.59	9100	20231024	12.53	10260	-0.19	20240102	10170	0.69	20240102	16150	-36.59	20231110	9100	12.53	20231024	2.52	N	002100	500	108 억		298921	N	N	3	N	00	N
113	20240102	130126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10240	70	2	0.69	264953440	25918	63.73	10170	10260	10170	13220	7120	10170	10222.96	1.53	0	7622	10303	10236	10143	10076	9983	10270	10110	108	3050	500	6500	10	1	19522575	1999	7.45	0.85	12	0.13	1375.00	12019.00	16150	20231110	-36.59	9100	20231024	12.53	10260	-0.19	20240102	10170	0.69	20240102	16150	-36.59	20231110	9100	12.53	20231024	2.52	N	002100	500	108 억		298921	N	N	3	N	00	N
114	20240102	120126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10250	80	2	0.79	235778420	23067	56.72	10170	10260	10170	13220	7120	10170	10221.68	1.53	0	7610	10303	10236	10143	10076	9983	10270	10110	108	3050	500	6500	10	1	19522575	2001	7.45	0.85	12	0.12	1375.00	12019.00	16150	20231110	-36.53	9100	20231024	12.64	10260	-0.10	20240102	10170	0.79	20240102	16150	-36.53	20231110	9100	12.64	20231024	2.52	N	002100	500	108 억		298921	N	N	3	N	00	N
115	20240102	110127	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10220	50	2	0.49	160868180	15750	38.73	10170	10240	10170	13220	7120	10170	10214.13	1.53	0	4592	10303	10236	10143	10076	9983	10270	10110	108	3050	500	6500	10	1	19522575	1995	7.43	0.85	12	0.08	1375.00	12019.00	16150	20231110	-36.72	9100	20231024	12.31	10240	-0.20	20240102	10170	0.49	20240102	16150	-36.72	20231110	9100	12.31	20231024	2.52	N	002100	500	108 억		298921	N	N	3	N	00	N
116	20240102	100125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10180	10	2	0.10	16302620	1603	3.94	10170	10180	10170	13220	7120	10170	10170.07	1.53	0	-190	10303	10236	10143	10076	9983	10270	10110	108	3050	500	6500	10	1	19522575	1987	7.40	0.85	12	0.01	1375.00	12019.00	16150	20231110	-36.97	9100	20231024	11.87	10180	0.00	20240102	10170	0.10	20240102	16150	-36.97	20231110	9100	11.87	20231024	2.52	N	002100	500	108 억		298921	N	N	3	N	00	N
117	20240102	090125	55	50.00	KOSPI		화학	N	N	N	Y	50	N	10170	0	3	0.00	0	0	0.00	0	0	0	13220	7120	10170	0.00	1.53	0	0	10303	10236	10143	10076	9983	10270	10110	108	3050	500	6500	10	1	19522575	1985	7.40	0.85	12	0.00	1375.00	12019.00	16150	20231110	-37.03	9100	20231024	11.76	0	0.00	0	0	0.00	0	16150	-37.03	20231110	9100	11.76	20231024	2.52	N	002100	500	108 억		298921	N	N	3	N	00	N