KissMeData/002100/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240628	160131	57	100.00	KOSPI	화학	N	N	N	N	N	10750	300	2	2.87	2549123030	240235	257.66	10450	10750	10430	13580	7320	10450	10610.53	0.98	7659	10630	10540	10400	10310	10170	10585	10355	108	3130	500	6680	10	1	19522575	2099	11.09	0.86	12	1.23	969.00	12519.00	16150	20231110	-33.44	9100	20231024	18.13	10860	-1.01	20240325	9620	11.75	20240419	16150	-33.44	20231110	9100	18.13	20231024	1.63	N	002100	500	108 억	192224	N	N	23	N	N
3	20240628	150130	57	100.00	KOSPI	화학	N	N	N	N	N	10720	270	2	2.58	2226215560	210129	225.37	10450	10730	10430	13580	7320	10450	10594.56	0.98	8458	10630	10540	10400	10310	10170	10585	10355	108	3130	500	6680	10	1	19522575	2093	11.06	0.86	12	1.08	969.00	12519.00	16150	20231110	-33.62	9100	20231024	17.80	10860	-1.29	20240325	9620	11.43	20240419	16150	-33.62	20231110	9100	17.80	20231024	1.63	N	002100	500	108 억	192224	N	N	17	N	N
4	20240628	140130	57	100.00	KOSPI	화학	N	N	N	N	N	10590	140	2	1.34	1437744040	136220	146.10	10450	10630	10430	13580	7320	10450	10554.62	0.98	1611	10630	10540	10400	10310	10170	10585	10355	108	3130	500	6680	10	1	19522575	2067	10.93	0.85	12	0.70	969.00	12519.00	16150	20231110	-34.43	9100	20231024	16.37	10860	-2.49	20240325	9620	10.08	20240419	16150	-34.43	20231110	9100	16.37	20231024	1.63	N	002100	500	108 억	192224	N	N	17	N	N
5	20240628	130130	57	100.00	KOSPI	화학	N	N	N	N	N	10580	130	2	1.24	1204514480	114200	122.48	10450	10630	10430	13580	7320	10450	10547.46	0.98	2678	10630	10540	10400	10310	10170	10585	10355	108	3130	500	6680	10	1	19522575	2065	10.92	0.85	12	0.58	969.00	12519.00	16150	20231110	-34.49	9100	20231024	16.26	10860	-2.58	20240325	9620	9.98	20240419	16150	-34.49	20231110	9100	16.26	20231024	1.63	N	002100	500	108 억	192224	N	N	17	N	N
6	20240628	120130	57	100.00	KOSPI	화학	N	N	N	N	N	10550	100	2	0.96	1058529750	100392	107.67	10450	10630	10430	13580	7320	10450	10544.02	0.98	2747	10630	10540	10400	10310	10170	10585	10355	108	3130	500	6680	10	1	19522575	2060	10.89	0.84	12	0.51	969.00	12519.00	16150	20231110	-34.67	9100	20231024	15.93	10860	-2.85	20240325	9620	9.67	20240419	16150	-34.67	20231110	9100	15.93	20231024	1.63	N	002100	500	108 억	192224	N	N	17	N	N
7	20240628	110129	57	100.00	KOSPI	화학	N	N	N	N	N	10570	120	2	1.15	773934130	73485	78.81	10450	10630	10430	13580	7320	10450	10531.93	0.98	3903	10630	10540	10400	10310	10170	10585	10355	108	3130	500	6680	10	1	19522575	2064	10.91	0.84	12	0.38	969.00	12519.00	16150	20231110	-34.55	9100	20231024	16.15	10860	-2.67	20240325	9620	9.88	20240419	16150	-34.55	20231110	9100	16.15	20231024	1.63	N	002100	500	108 억	192224	N	N	17	N	N
8	20240628	100129	57	100.00	KOSPI	화학	N	N	N	N	N	10570	120	2	1.15	472835220	44980	48.24	10450	10630	10430	13580	7320	10450	10512.20	0.98	4611	10630	10540	10400	10310	10170	10585	10355	108	3130	500	6680	10	1	19522575	2064	10.91	0.84	12	0.23	969.00	12519.00	16150	20231110	-34.55	9100	20231024	16.15	10860	-2.67	20240325	9620	9.88	20240419	16150	-34.55	20231110	9100	16.15	20231024	1.63	N	002100	500	108 억	192224	N	N	17	N	N
9	20240628	090128	57	100.00	KOSPI	화학	N	N	N	N	N	10490	40	2	0.38	22207630	2123	2.28	10450	10490	10430	13580	7320	10450	10460.80	0.98	-202	10630	10540	10400	10310	10170	10585	10355	108	3130	500	6680	10	1	19522575	2048	10.83	0.84	12	0.01	969.00	12519.00	16150	20231110	-35.05	9100	20231024	15.27	10860	-3.41	20240325	9620	9.04	20240419	16150	-35.05	20231110	9100	15.27	20231024	1.63	N	002100	500	108 억	192224	N	N	17	N	N
10	20240627	160128	57	100.00	KOSPI	화학	N	N	N	N	N	10450	150	2	1.46	961839030	92574	111.21	10270	10490	10260	13390	7210	10300	10389.48	0.93	12225	10546	10422	10316	10192	10086	10370	10140	108	3090	500	6590	10	1	19522575	2040	10.78	0.83	12	0.47	969.00	12519.00	16150	20231110	-35.29	9100	20231024	14.84	10860	-3.78	20240325	9620	8.63	20240419	16150	-35.29	20231110	9100	14.84	20231024	1.65	N	002100	500	108 억	180776	N	N	17	N	N
11	20240627	150129	57	100.00	KOSPI	화학	N	N	N	N	N	10400	100	2	0.97	902257700	86859	104.34	10270	10490	10260	13390	7210	10300	10387.61	0.93	12922	10546	10422	10316	10192	10086	10370	10140	108	3090	500	6590	10	1	19522575	2030	10.73	0.83	12	0.44	969.00	12519.00	16150	20231110	-35.60	9100	20231024	14.29	10860	-4.24	20240325	9620	8.11	20240419	16150	-35.60	20231110	9100	14.29	20231024	1.65	N	002100	500	108 억	180776	N	N	21	N	N
12	20240627	140128	57	100.00	KOSPI	화학	N	N	N	N	N	10410	110	2	1.07	812338120	78211	93.95	10270	10490	10260	13390	7210	10300	10386.49	0.93	13665	10546	10422	10316	10192	10086	10370	10140	108	3090	500	6590	10	1	19522575	2032	10.74	0.83	12	0.40	969.00	12519.00	16150	20231110	-35.54	9100	20231024	14.40	10860	-4.14	20240325	9620	8.21	20240419	16150	-35.54	20231110	9100	14.40	20231024	1.65	N	002100	500	108 억	180776	N	N	21	N	N
13	20240627	130129	57	100.00	KOSPI	화학	N	N	N	N	N	10370	70	2	0.68	558274810	53839	64.68	10270	10460	10260	13390	7210	10300	10369.34	0.93	10210	10546	10422	10316	10192	10086	10370	10140	108	3090	500	6590	10	1	19522575	2024	10.70	0.83	12	0.28	969.00	12519.00	16150	20231110	-35.79	9100	20231024	13.96	10860	-4.51	20240325	9620	7.80	20240419	16150	-35.79	20231110	9100	13.96	20231024	1.65	N	002100	500	108 억	180776	N	N	21	N	N
14	20240627	120128	57	100.00	KOSPI	화학	N	N	N	N	N	10390	90	2	0.87	495610460	47791	57.41	10270	10460	10260	13390	7210	10300	10370.37	0.93	9829	10546	10422	10316	10192	10086	10370	10140	108	3090	500	6590	10	1	19522575	2028	10.72	0.83	12	0.24	969.00	12519.00	16150	20231110	-35.67	9100	20231024	14.18	10860	-4.33	20240325	9620	8.00	20240419	16150	-35.67	20231110	9100	14.18	20231024	1.65	N	002100	500	108 억	180776	N	N	21	N	N
15	20240627	110129	57	100.00	KOSPI	화학	N	N	N	N	N	10420	120	2	1.17	383255760	37007	44.46	10270	10420	10260	13390	7210	10300	10356.30	0.93	11347	10546	10422	10316	10192	10086	10370	10140	108	3090	500	6590	10	1	19522575	2034	10.75	0.83	12	0.19	969.00	12519.00	16150	20231110	-35.48	9100	20231024	14.51	10860	-4.05	20240325	9620	8.32	20240419	16150	-35.48	20231110	9100	14.51	20231024	1.65	N	002100	500	108 억	180776	N	N	21	N	N
16	20240627	100129	57	100.00	KOSPI	화학	N	N	N	N	N	10360	60	2	0.58	292076860	28227	33.91	10270	10420	10260	13390	7210	10300	10347.43	0.93	10066	10546	10422	10316	10192	10086	10370	10140	108	3090	500	6590	10	1	19522575	2023	10.69	0.83	12	0.14	969.00	12519.00	16150	20231110	-35.85	9100	20231024	13.85	10860	-4.60	20240325	9620	7.69	20240419	16150	-35.85	20231110	9100	13.85	20231024	1.65	N	002100	500	108 억	180776	N	N	21	N	N
17	20240627	090129	57	100.00	KOSPI	화학	N	N	N	N	N	10270	-30	5	-0.29	25498110	2483	2.98	10270	10270	10260	13390	7210	10300	10269.07	0.93	797	10546	10422	10316	10192	10086	10370	10140	108	3090	500	6590	10	1	19522575	2005	10.60	0.82	12	0.01	969.00	12519.00	16150	20231110	-36.41	9100	20231024	12.86	10860	-5.43	20240325	9620	6.76	20240419	16150	-36.41	20231110	9100	12.86	20231024	1.65	N	002100	500	108 억	180776	N	N	21	N	N
18	20240626	160129	57	100.00	KOSPI	화학	N	N	N	N	N	10300	-100	5	-0.96	825974620	80052	101.86	10360	10440	10210	13520	7280	10400	10317.98	0.89	7102	10666	10532	10436	10302	10206	10485	10255	108	3120	500	6650	10	1	19522575	2011	10.63	0.82	12	0.41	969.00	12519.00	16150	20231110	-36.22	9100	20231024	13.19	10860	-5.16	20240325	9620	7.07	20240419	16150	-36.22	20231110	9100	13.19	20231024	1.63	N	002100	500	108 억	173874	N	N	21	N	N
19	20240626	150129	57	100.00	KOSPI	화학	N	N	N	N	N	10260	-140	5	-1.35	755855850	73225	93.17	10360	10440	10210	13520	7280	10400	10322.37	0.89	7213	10666	10532	10436	10302	10206	10485	10255	108	3120	500	6650	10	1	19522575	2003	10.59	0.82	12	0.38	969.00	12519.00	16150	20231110	-36.47	9100	20231024	12.75	10860	-5.52	20240325	9620	6.65	20240419	16150	-36.47	20231110	9100	12.75	20231024	1.63	N	002100	500	108 억	173874	N	N	7	N	N
20	20240626	140128	57	100.00	KOSPI	화학	N	N	N	N	N	10250	-150	5	-1.44	648351430	62750	79.84	10360	10440	10210	13520	7280	10400	10332.29	0.89	3656	10666	10532	10436	10302	10206	10485	10255	108	3120	500	6650	10	1	19522575	2001	10.58	0.82	12	0.32	969.00	12519.00	16150	20231110	-36.53	9100	20231024	12.64	10860	-5.62	20240325	9620	6.55	20240419	16150	-36.53	20231110	9100	12.64	20231024	1.63	N	002100	500	108 억	173874	N	N	7	N	N
21	20240626	130128	57	100.00	KOSPI	화학	N	N	N	N	N	10340	-60	5	-0.58	413243880	39851	50.71	10360	10440	10330	13520	7280	10400	10369.72	0.89	945	10666	10532	10436	10302	10206	10485	10255	108	3120	500	6650	10	1	19522575	2019	10.67	0.83	12	0.20	969.00	12519.00	16150	20231110	-35.98	9100	20231024	13.63	10860	-4.79	20240325	9620	7.48	20240419	16150	-35.98	20231110	9100	13.63	20231024	1.63	N	002100	500	108 억	173874	N	N	7	N	N
22	20240626	120128	57	100.00	KOSPI	화학	N	N	N	N	N	10350	-50	5	-0.48	364481010	35137	44.71	10360	10440	10340	13520	7280	10400	10373.14	0.89	1699	10666	10532	10436	10302	10206	10485	10255	108	3120	500	6650	10	1	19522575	2021	10.68	0.83	12	0.18	969.00	12519.00	16150	20231110	-35.91	9100	20231024	13.74	10860	-4.70	20240325	9620	7.59	20240419	16150	-35.91	20231110	9100	13.74	20231024	1.63	N	002100	500	108 억	173874	N	N	7	N	N
23	20240626	110129	57	100.00	KOSPI	화학	N	N	N	N	N	10380	-20	5	-0.19	292764430	28211	35.90	10360	10440	10340	13520	7280	10400	10377.67	0.89	1523	10666	10532	10436	10302	10206	10485	10255	108	3120	500	6650	10	1	19522575	2026	10.71	0.83	12	0.14	969.00	12519.00	16150	20231110	-35.73	9100	20231024	14.07	10860	-4.42	20240325	9620	7.90	20240419	16150	-35.73	20231110	9100	14.07	20231024	1.63	N	002100	500	108 억	173874	N	N	7	N	N
24	20240626	100129	57	100.00	KOSPI	화학	N	N	N	N	N	10370	-30	5	-0.29	136425580	13157	16.74	10360	10440	10340	13520	7280	10400	10369.05	0.89	1957	10666	10532	10436	10302	10206	10485	10255	108	3120	500	6650	10	1	19522575	2024	10.70	0.83	12	0.07	969.00	12519.00	16150	20231110	-35.79	9100	20231024	13.96	10860	-4.51	20240325	9620	7.80	20240419	16150	-35.79	20231110	9100	13.96	20231024	1.63	N	002100	500	108 억	173874	N	N	7	N	N
25	20240626	090128	57	100.00	KOSPI	화학	N	N	N	N	N	10350	-50	5	-0.48	7986380	771	0.98	10360	10370	10350	13520	7280	10400	10358.47	0.89	19	10666	10532	10436	10302	10206	10485	10255	108	3120	500	6650	10	1	19522575	2021	10.68	0.83	12	0.00	969.00	12519.00	16150	20231110	-35.91	9100	20231024	13.74	10860	-4.70	20240325	9620	7.59	20240419	16150	-35.91	20231110	9100	13.74	20231024	1.63	N	002100	500	108 억	173874	N	N	7	N	N
26	20240625	160128	57	100.00	KOSPI	화학	N	N	N	N	N	10400	-100	5	-0.95	815378620	78278	68.92	10460	10570	10340	13650	7350	10500	10416.49	0.91	-4475	10673	10586	10433	10346	10193	10630	10390	108	3150	500	6720	10	1	19522575	2030	10.73	0.83	12	0.40	969.00	12519.00	16150	20231110	-35.60	9100	20231024	14.29	10860	-4.24	20240325	9620	8.11	20240419	16150	-35.60	20231110	9100	14.29	20231024	1.62	N	002100	500	108 억	176851	N	N	7	N	N
27	20240625	150128	57	100.00	KOSPI	화학	N	N	N	N	N	10370	-130	5	-1.24	716123210	68731	60.51	10460	10570	10340	13650	7350	10500	10419.22	0.91	-2896	10673	10586	10433	10346	10193	10630	10390	108	3150	500	6720	10	1	19522575	2024	10.70	0.83	12	0.35	969.00	12519.00	16150	20231110	-35.79	9100	20231024	13.96	10860	-4.51	20240325	9620	7.80	20240419	16150	-35.79	20231110	9100	13.96	20231024	1.62	N	002100	500	108 억	176851	N	N	26	N	N
28	20240625	140129	57	100.00	KOSPI	화학	N	N	N	N	N	10420	-80	5	-0.76	560490980	53754	47.33	10460	10570	10340	13650	7350	10500	10426.96	0.91	-869	10673	10586	10433	10346	10193	10630	10390	108	3150	500	6720	10	1	19522575	2034	10.75	0.83	12	0.28	969.00	12519.00	16150	20231110	-35.48	9100	20231024	14.51	10860	-4.05	20240325	9620	8.32	20240419	16150	-35.48	20231110	9100	14.51	20231024	1.62	N	002100	500	108 억	176851	N	N	26	N	N
29	20240625	130128	57	100.00	KOSPI	화학	N	N	N	N	N	10420	-80	5	-0.76	521673350	50028	44.05	10460	10570	10340	13650	7350	10500	10427.63	0.91	-752	10673	10586	10433	10346	10193	10630	10390	108	3150	500	6720	10	1	19522575	2034	10.75	0.83	12	0.26	969.00	12519.00	16150	20231110	-35.48	9100	20231024	14.51	10860	-4.05	20240325	9620	8.32	20240419	16150	-35.48	20231110	9100	14.51	20231024	1.62	N	002100	500	108 억	176851	N	N	26	N	N
30	20240625	120129	57	100.00	KOSPI	화학	N	N	N	N	N	10400	-100	5	-0.95	494538730	47426	41.75	10460	10570	10340	13650	7350	10500	10427.59	0.91	-754	10673	10586	10433	10346	10193	10630	10390	108	3150	500	6720	10	1	19522575	2030	10.73	0.83	12	0.24	969.00	12519.00	16150	20231110	-35.60	9100	20231024	14.29	10860	-4.24	20240325	9620	8.11	20240419	16150	-35.60	20231110	9100	14.29	20231024	1.62	N	002100	500	108 억	176851	N	N	26	N	N
31	20240625	110132	57	100.00	KOSPI	화학	N	N	N	N	N	10420	-80	5	-0.76	462180650	44319	39.02	10460	10570	10340	13650	7350	10500	10428.50	0.91	-1218	10673	10586	10433	10346	10193	10630	10390	108	3150	500	6720	10	1	19522575	2034	10.75	0.83	12	0.23	969.00	12519.00	16150	20231110	-35.48	9100	20231024	14.51	10860	-4.05	20240325	9620	8.32	20240419	16150	-35.48	20231110	9100	14.51	20231024	1.62	N	002100	500	108 억	176851	N	N	26	N	N
32	20240625	100128	57	100.00	KOSPI	화학	N	N	N	N	N	10410	-90	5	-0.86	307205480	29395	25.88	10460	10570	10360	13650	7350	10500	10450.94	0.91	-2545	10673	10586	10433	10346	10193	10630	10390	108	3150	500	6720	10	1	19522575	2032	10.74	0.83	12	0.15	969.00	12519.00	16150	20231110	-35.54	9100	20231024	14.40	10860	-4.14	20240325	9620	8.21	20240419	16150	-35.54	20231110	9100	14.40	20231024	1.62	N	002100	500	108 억	176851	N	N	26	N	N
33	20240625	090129	57	100.00	KOSPI	화학	N	N	N	N	N	10510	10	2	0.10	24154490	2306	2.03	10460	10510	10460	13650	7350	10500	10474.63	0.91	-17	10673	10586	10433	10346	10193	10630	10390	108	3150	500	6720	10	1	19522575	2052	10.85	0.84	12	0.01	969.00	12519.00	16150	20231110	-34.92	9100	20231024	15.49	10860	-3.22	20240325	9620	9.25	20240419	16150	-34.92	20231110	9100	15.49	20231024	1.62	N	002100	500	108 억	176851	N	N	26	N	N
34	20240624	160128	57	100.00	KOSPI	화학	N	N	N	N	N	10500	100	2	0.96	1175065890	112732	130.60	10420	10520	10280	13520	7280	10400	10423.36	0.98	-14561	10606	10502	10406	10302	10206	10455	10255	108	3120	500	6650	10	1	19522575	2050	10.84	0.84	12	0.58	969.00	12519.00	16150	20231110	-34.98	9100	20231024	15.38	10860	-3.31	20240325	9620	9.15	20240419	16150	-34.98	20231110	9100	15.38	20231024	1.51	N	002100	500	108 억	190409	N	N	26	N	N
35	20240624	150128	57	100.00	KOSPI	화학	N	N	N	N	N	10450	50	2	0.48	1000945020	96134	111.37	10420	10520	10280	13520	7280	10400	10411.98	0.98	-13907	10606	10502	10406	10302	10206	10455	10255	108	3120	500	6650	10	1	19522575	2040	10.78	0.83	12	0.49	969.00	12519.00	16150	20231110	-35.29	9100	20231024	14.84	10860	-3.78	20240325	9620	8.63	20240419	16150	-35.29	20231110	9100	14.84	20231024	1.51	N	002100	500	108 억	190409	N	N	17	N	N
36	20240624	140128	57	100.00	KOSPI	화학	N	N	N	N	N	10440	40	2	0.38	851263210	81815	94.78	10420	10520	10280	13520	7280	10400	10404.73	0.98	-14138	10606	10502	10406	10302	10206	10455	10255	108	3120	500	6650	10	1	19522575	2038	10.77	0.83	12	0.42	969.00	12519.00	16150	20231110	-35.36	9100	20231024	14.73	10860	-3.87	20240325	9620	8.52	20240419	16150	-35.36	20231110	9100	14.73	20231024	1.51	N	002100	500	108 억	190409	N	N	17	N	N
37	20240624	130128	57	100.00	KOSPI	화학	N	N	N	N	N	10380	-20	5	-0.19	464773710	44886	52.00	10420	10440	10280	13520	7280	10400	10354.54	0.98	-10886	10606	10502	10406	10302	10206	10455	10255	108	3120	500	6650	10	1	19522575	2026	10.71	0.83	12	0.23	969.00	12519.00	16150	20231110	-35.73	9100	20231024	14.07	10860	-4.42	20240325	9620	7.90	20240419	16150	-35.73	20231110	9100	14.07	20231024	1.51	N	002100	500	108 억	190409	N	N	17	N	N
38	20240624	120128	57	100.00	KOSPI	화학	N	N	N	N	N	10350	-50	5	-0.48	403239600	38965	45.14	10420	10440	10280	13520	7280	10400	10348.76	0.98	-10009	10606	10502	10406	10302	10206	10455	10255	108	3120	500	6650	10	1	19522575	2021	10.68	0.83	12	0.20	969.00	12519.00	16150	20231110	-35.91	9100	20231024	13.74	10860	-4.70	20240325	9620	7.59	20240419	16150	-35.91	20231110	9100	13.74	20231024	1.51	N	002100	500	108 억	190409	N	N	17	N	N
39	20240624	110129	57	100.00	KOSPI	화학	N	N	N	N	N	10350	-50	5	-0.48	324396510	31357	36.33	10420	10440	10280	13520	7280	10400	10345.27	0.98	-8565	10606	10502	10406	10302	10206	10455	10255	108	3120	500	6650	10	1	19522575	2021	10.68	0.83	12	0.16	969.00	12519.00	16150	20231110	-35.91	9100	20231024	13.74	10860	-4.70	20240325	9620	7.59	20240419	16150	-35.91	20231110	9100	13.74	20231024	1.51	N	002100	500	108 억	190409	N	N	17	N	N
40	20240624	100128	57	100.00	KOSPI	화학	N	N	N	N	N	10380	-20	5	-0.19	237332370	22967	26.61	10420	10430	10280	13520	7280	10400	10333.63	0.98	-5181	10606	10502	10406	10302	10206	10455	10255	108	3120	500	6650	10	1	19522575	2026	10.71	0.83	12	0.12	969.00	12519.00	16150	20231110	-35.73	9100	20231024	14.07	10860	-4.42	20240325	9620	7.90	20240419	16150	-35.73	20231110	9100	14.07	20231024	1.51	N	002100	500	108 억	190409	N	N	17	N	N
41	20240624	090129	57	100.00	KOSPI	화학	N	N	N	N	N	10400	0	3	0.00	15559210	1494	1.73	10420	10430	10400	13520	7280	10400	10414.46	0.98	-101	10606	10502	10406	10302	10206	10455	10255	108	3120	500	6650	10	1	19522575	2030	10.73	0.83	12	0.01	969.00	12519.00	16150	20231110	-35.60	9100	20231024	14.29	10860	-4.24	20240325	9620	8.11	20240419	16150	-35.60	20231110	9100	14.29	20231024	1.51	N	002100	500	108 억	190409	N	N	17	N	N
42	20240621	160126	57	100.00	KOSPI	화학	N	N	N	N	N	10400	-90	5	-0.86	884180170	85126	41.00	10500	10510	10310	13630	7350	10490	10386.71	1.07	-11074	10716	10602	10406	10292	10096	10660	10350	108	3140	500	6710	10	1	19522575	2030	10.73	0.83	12	0.44	969.00	12519.00	16150	20231110	-35.60	9100	20231024	14.29	10860	-4.24	20240325	9620	8.11	20240419	16150	-35.60	20231110	9100	14.29	20231024	1.57	N	002100	500	108 억	208286	N	N	17	N	N
43	20240621	150126	57	100.00	KOSPI	화학	N	N	N	N	N	10390	-100	5	-0.95	799155120	76940	37.06	10500	10510	10310	13630	7350	10490	10386.73	1.07	-8281	10716	10602	10406	10292	10096	10660	10350	108	3140	500	6710	10	1	19522575	2028	10.72	0.83	12	0.39	969.00	12519.00	16150	20231110	-35.67	9100	20231024	14.18	10860	-4.33	20240325	9620	8.00	20240419	16150	-35.67	20231110	9100	14.18	20231024	1.57	N	002100	500	108 억	208286	N	N	39	N	N
44	20240621	140126	57	100.00	KOSPI	화학	N	N	N	N	N	10350	-140	5	-1.33	754901660	72675	35.01	10500	10510	10310	13630	7350	10490	10387.36	1.07	-6042	10716	10602	10406	10292	10096	10660	10350	108	3140	500	6710	10	1	19522575	2021	10.68	0.83	12	0.37	969.00	12519.00	16150	20231110	-35.91	9100	20231024	13.74	10860	-4.70	20240325	9620	7.59	20240419	16150	-35.91	20231110	9100	13.74	20231024	1.57	N	002100	500	108 억	208286	N	N	39	N	N
45	20240621	130126	57	100.00	KOSPI	화학	N	N	N	N	N	10430	-60	5	-0.57	673294480	64807	31.22	10500	10510	10310	13630	7350	10490	10389.22	1.07	-5464	10716	10602	10406	10292	10096	10660	10350	108	3140	500	6710	10	1	19522575	2036	10.76	0.83	12	0.33	969.00	12519.00	16150	20231110	-35.42	9100	20231024	14.62	10860	-3.96	20240325	9620	8.42	20240419	16150	-35.42	20231110	9100	14.62	20231024	1.57	N	002100	500	108 억	208286	N	N	39	N	N
46	20240621	120128	57	100.00	KOSPI	화학	N	N	N	N	N	10390	-100	5	-0.95	636314020	61255	29.51	10500	10510	10310	13630	7350	10490	10387.95	1.07	-3702	10716	10602	10406	10292	10096	10660	10350	108	3140	500	6710	10	1	19522575	2028	10.72	0.83	12	0.31	969.00	12519.00	16150	20231110	-35.67	9100	20231024	14.18	10860	-4.33	20240325	9620	8.00	20240419	16150	-35.67	20231110	9100	14.18	20231024	1.57	N	002100	500	108 억	208286	N	N	39	N	N
47	20240621	110127	57	100.00	KOSPI	화학	N	N	N	N	N	10380	-110	5	-1.05	529369830	50928	24.53	10500	10510	10310	13630	7350	10490	10394.48	1.07	-3027	10716	10602	10406	10292	10096	10660	10350	108	3140	500	6710	10	1	19522575	2026	10.71	0.83	12	0.26	969.00	12519.00	16150	20231110	-35.73	9100	20231024	14.07	10860	-4.42	20240325	9620	7.90	20240419	16150	-35.73	20231110	9100	14.07	20231024	1.57	N	002100	500	108 억	208286	N	N	39	N	N
48	20240621	100127	57	100.00	KOSPI	화학	N	N	N	N	N	10400	-90	5	-0.86	478464800	46019	22.17	10500	10510	10310	13630	7350	10490	10397.11	1.07	-3285	10716	10602	10406	10292	10096	10660	10350	108	3140	500	6710	10	1	19522575	2030	10.73	0.83	12	0.24	969.00	12519.00	16150	20231110	-35.60	9100	20231024	14.29	10860	-4.24	20240325	9620	8.11	20240419	16150	-35.60	20231110	9100	14.29	20231024	1.57	N	002100	500	108 억	208286	N	N	39	N	N
49	20240621	090128	57	100.00	KOSPI	화학	N	N	N	N	N	10500	10	2	0.10	40850270	3891	1.87	10500	10510	10470	13630	7350	10490	10498.66	1.07	-50	10716	10602	10406	10292	10096	10660	10350	108	3140	500	6710	10	1	19522575	2050	10.84	0.84	12	0.02	969.00	12519.00	16150	20231110	-34.98	9100	20231024	15.38	10860	-3.31	20240325	9620	9.15	20240419	16150	-34.98	20231110	9100	15.38	20231024	1.57	N	002100	500	108 억	208286	N	N	39	N	N
50	20240620	160127	57	100.00	KOSPI	화학	N	N	N	N	N	10490	300	2	2.94	2141538470	205025	170.74	10210	10520	10210	13240	7140	10190	10444.97	1.03	2621	10430	10310	10220	10100	10010	10265	10055	108	3050	500	6520	10	1	19522575	2048	10.83	0.84	12	1.05	969.00	12519.00	16150	20231110	-35.05	9100	20231024	15.27	10860	-3.41	20240325	9620	9.04	20240419	16150	-35.05	20231110	9100	15.27	20231024	1.67	N	002100	500	108 억	201280	N	N	39	N	N
51	20240620	150127	57	100.00	KOSPI	화학	N	N	N	N	N	10480	290	2	2.85	1803224700	172740	143.86	10210	10520	10210	13240	7140	10190	10438.95	1.03	7845	10430	10310	10220	10100	10010	10265	10055	108	3050	500	6520	10	1	19522575	2046	10.82	0.84	12	0.88	969.00	12519.00	16150	20231110	-35.11	9100	20231024	15.16	10860	-3.50	20240325	9620	8.94	20240419	16150	-35.11	20231110	9100	15.16	20231024	1.67	N	002100	500	108 억	201280	N	N	26	N	N
52	20240620	140127	57	100.00	KOSPI	화학	N	N	N	N	N	10510	320	2	3.14	1681787420	161153	134.21	10210	10520	10210	13240	7140	10190	10435.97	1.03	7969	10430	10310	10220	10100	10010	10265	10055	108	3050	500	6520	10	1	19522575	2052	10.85	0.84	12	0.83	969.00	12519.00	16150	20231110	-34.92	9100	20231024	15.49	10860	-3.22	20240325	9620	9.25	20240419	16150	-34.92	20231110	9100	15.49	20231024	1.67	N	002100	500	108 억	201280	N	N	26	N	N
53	20240620	130127	57	100.00	KOSPI	화학	N	N	N	N	N	10450	260	2	2.55	1328448340	127465	106.15	10210	10500	10210	13240	7140	10190	10422.06	1.03	7285	10430	10310	10220	10100	10010	10265	10055	108	3050	500	6520	10	1	19522575	2040	10.78	0.83	12	0.65	969.00	12519.00	16150	20231110	-35.29	9100	20231024	14.84	10860	-3.78	20240325	9620	8.63	20240419	16150	-35.29	20231110	9100	14.84	20231024	1.67	N	002100	500	108 억	201280	N	N	26	N	N
54	20240620	120127	57	100.00	KOSPI	화학	N	N	N	N	N	10430	240	2	2.36	1179189530	113174	94.25	10210	10500	10210	13240	7140	10190	10419.26	1.03	7057	10430	10310	10220	10100	10010	10265	10055	108	3050	500	6520	10	1	19522575	2036	10.76	0.83	12	0.58	969.00	12519.00	16150	20231110	-35.42	9100	20231024	14.62	10860	-3.96	20240325	9620	8.42	20240419	16150	-35.42	20231110	9100	14.62	20231024	1.67	N	002100	500	108 억	201280	N	N	26	N	N
55	20240620	110127	57	100.00	KOSPI	화학	N	N	N	N	N	10470	280	2	2.75	983451590	94418	78.63	10210	10500	10210	13240	7140	10190	10415.93	1.03	4647	10430	10310	10220	10100	10010	10265	10055	108	3050	500	6520	10	1	19522575	2044	10.80	0.84	12	0.48	969.00	12519.00	16150	20231110	-35.17	9100	20231024	15.05	10860	-3.59	20240325	9620	8.84	20240419	16150	-35.17	20231110	9100	15.05	20231024	1.67	N	002100	500	108 억	201280	N	N	26	N	N
56	20240620	100127	57	100.00	KOSPI	화학	N	N	N	N	N	10440	250	2	2.45	546334920	52611	43.81	10210	10490	10210	13240	7140	10190	10384.42	1.03	2099	10430	10310	10220	10100	10010	10265	10055	108	3050	500	6520	10	1	19522575	2038	10.77	0.83	12	0.27	969.00	12519.00	16150	20231110	-35.36	9100	20231024	14.73	10860	-3.87	20240325	9620	8.52	20240419	16150	-35.36	20231110	9100	14.73	20231024	1.67	N	002100	500	108 억	201280	N	N	26	N	N
57	20240620	090127	57	100.00	KOSPI	화학	N	N	N	N	N	10220	30	2	0.29	2226980	218	0.18	10210	10220	10210	13240	7140	10190	10215.50	1.03	-114	10430	10310	10220	10100	10010	10265	10055	108	3050	500	6520	10	1	19522575	1995	10.55	0.82	12	0.00	969.00	12519.00	16150	20231110	-36.72	9100	20231024	12.31	10860	-5.89	20240325	9620	6.24	20240419	16150	-36.72	20231110	9100	12.31	20231024	1.67	N	002100	500	108 억	201280	N	N	26	N	N
58	20240619	160127	57	100.00	KOSPI	화학	N	N	N	N	N	10190	-150	5	-1.45	1221678480	119513	98.52	10340	10340	10130	13440	7240	10340	10222.14	1.02	1858	10440	10390	10310	10260	10180	10415	10285	108	3100	500	6610	10	1	19522575	1989	10.52	0.81	12	0.61	969.00	12519.00	16150	20231110	-36.90	9100	20231024	11.98	10860	-6.17	20240325	9620	5.93	20240419	16150	-36.90	20231110	9100	11.98	20231024	1.66	N	002100	500	108 억	199383	N	N	26	N	N
59	20240619	150125	57	100.00	KOSPI	화학	N	N	N	N	N	10220	-120	5	-1.16	1199128310	117302	96.69	10340	10340	10130	13440	7240	10340	10222.57	1.02	2053	10440	10390	10310	10260	10180	10415	10285	108	3100	500	6610	10	1	19522575	1995	10.55	0.82	12	0.60	969.00	12519.00	16150	20231110	-36.72	9100	20231024	12.31	10860	-5.89	20240325	9620	6.24	20240419	16150	-36.72	20231110	9100	12.31	20231024	1.66	N	002100	500	108 억	199383	N	N	28	N	N
60	20240619	140129	57	100.00	KOSPI	화학	N	N	N	N	N	10220	-120	5	-1.16	1131670150	110689	91.24	10340	10340	10130	13440	7240	10340	10223.87	1.02	1564	10440	10390	10310	10260	10180	10415	10285	108	3100	500	6610	10	1	19522575	1995	10.55	0.82	12	0.57	969.00	12519.00	16150	20231110	-36.72	9100	20231024	12.31	10860	-5.89	20240325	9620	6.24	20240419	16150	-36.72	20231110	9100	12.31	20231024	1.66	N	002100	500	108 억	199383	N	N	28	N	N
61	20240619	130126	57	100.00	KOSPI	화학	N	N	N	N	N	10220	-120	5	-1.16	1088921140	106504	87.79	10340	10340	10130	13440	7240	10340	10224.23	1.02	1005	10440	10390	10310	10260	10180	10415	10285	108	3100	500	6610	10	1	19522575	1995	10.55	0.82	12	0.55	969.00	12519.00	16150	20231110	-36.72	9100	20231024	12.31	10860	-5.89	20240325	9620	6.24	20240419	16150	-36.72	20231110	9100	12.31	20231024	1.66	N	002100	500	108 억	199383	N	N	28	N	N
62	20240619	120126	57	100.00	KOSPI	화학	N	N	N	N	N	10220	-120	5	-1.16	1012306960	99010	81.62	10340	10340	10130	13440	7240	10340	10224.29	1.02	126	10440	10390	10310	10260	10180	10415	10285	108	3100	500	6610	10	1	19522575	1995	10.55	0.82	12	0.51	969.00	12519.00	16150	20231110	-36.72	9100	20231024	12.31	10860	-5.89	20240325	9620	6.24	20240419	16150	-36.72	20231110	9100	12.31	20231024	1.66	N	002100	500	108 억	199383	N	N	28	N	N
63	20240619	110127	57	100.00	KOSPI	화학	N	N	N	N	N	10210	-130	5	-1.26	957298090	93631	77.18	10340	10340	10130	13440	7240	10340	10224.16	1.02	-201	10440	10390	10310	10260	10180	10415	10285	108	3100	500	6610	10	1	19522575	1993	10.54	0.82	12	0.48	969.00	12519.00	16150	20231110	-36.78	9100	20231024	12.20	10860	-5.99	20240325	9620	6.13	20240419	16150	-36.78	20231110	9100	12.20	20231024	1.66	N	002100	500	108 억	199383	N	N	28	N	N
64	20240619	100127	57	100.00	KOSPI	화학	N	N	N	N	N	10240	-100	5	-0.97	499971500	48706	40.15	10340	10340	10200	13440	7240	10340	10265.09	1.02	-2587	10440	10390	10310	10260	10180	10415	10285	108	3100	500	6610	10	1	19522575	1999	10.57	0.82	12	0.25	969.00	12519.00	16150	20231110	-36.59	9100	20231024	12.53	10860	-5.71	20240325	9620	6.44	20240419	16150	-36.59	20231110	9100	12.53	20231024	1.66	N	002100	500	108 억	199383	N	N	28	N	N
65	20240619	090128	57	100.00	KOSPI	화학	N	N	N	N	N	10340	0	3	0.00	39991210	3868	3.19	10340	10340	10320	13440	7240	10340	10338.99	1.02	-1195	10440	10390	10310	10260	10180	10415	10285	108	3100	500	6610	10	1	19522575	2019	10.67	0.83	12	0.02	969.00	12519.00	16150	20231110	-35.98	9100	20231024	13.63	10860	-4.79	20240325	9620	7.48	20240419	16150	-35.98	20231110	9100	13.63	20231024	1.66	N	002100	500	108 억	199383	N	N	28	N	N
66	20240618	160126	57	100.00	KOSPI	화학	N	N	N	N	N	10340	70	2	0.68	1239209680	120257	141.71	10290	10360	10230	13350	7190	10270	10304.43	1.03	1958	10383	10326	10263	10206	10143	10355	10235	108	3080	500	6570	10	1	19522575	2019	10.67	0.83	12	0.62	969.00	12519.00	16150	20231110	-35.98	9100	20231024	13.63	10860	-4.79	20240325	9620	7.48	20240419	16150	-35.98	20231110	9100	13.63	20231024	1.71	N	002100	500	108 억	201828	N	N	28	N	N
67	20240618	150126	57	100.00	KOSPI	화학	N	N	N	N	N	10330	60	2	0.58	1196829090	116157	136.88	10290	10360	10230	13350	7190	10270	10303.55	1.03	2041	10383	10326	10263	10206	10143	10355	10235	108	3080	500	6570	10	1	19522575	2017	10.66	0.83	12	0.59	969.00	12519.00	16150	20231110	-36.04	9100	20231024	13.52	10860	-4.88	20240325	9620	7.38	20240419	16150	-36.04	20231110	9100	13.52	20231024	1.71	N	002100	500	108 억	201828	N	N	19	N	N
68	20240618	140126	57	100.00	KOSPI	화학	N	N	N	N	N	10300	30	2	0.29	1076721350	104528	123.17	10290	10360	10230	13350	7190	10270	10300.79	1.03	1967	10383	10326	10263	10206	10143	10355	10235	108	3080	500	6570	10	1	19522575	2011	10.63	0.82	12	0.54	969.00	12519.00	16150	20231110	-36.22	9100	20231024	13.19	10860	-5.16	20240325	9620	7.07	20240419	16150	-36.22	20231110	9100	13.19	20231024	1.71	N	002100	500	108 억	201828	N	N	19	N	N
69	20240618	130126	57	100.00	KOSPI	화학	N	N	N	N	N	10310	40	2	0.39	918552020	89149	105.05	10290	10360	10230	13350	7190	10270	10303.56	1.03	202	10383	10326	10263	10206	10143	10355	10235	108	3080	500	6570	10	1	19522575	2013	10.64	0.82	12	0.46	969.00	12519.00	16150	20231110	-36.16	9100	20231024	13.30	10860	-5.06	20240325	9620	7.17	20240419	16150	-36.16	20231110	9100	13.30	20231024	1.71	N	002100	500	108 억	201828	N	N	19	N	N
70	20240618	120127	57	100.00	KOSPI	화학	N	N	N	N	N	10320	50	2	0.49	715123500	69458	81.85	10290	10360	10230	13350	7190	10270	10295.77	1.03	282	10383	10326	10263	10206	10143	10355	10235	108	3080	500	6570	10	1	19522575	2015	10.65	0.82	12	0.36	969.00	12519.00	16150	20231110	-36.10	9100	20231024	13.41	10860	-4.97	20240325	9620	7.28	20240419	16150	-36.10	20231110	9100	13.41	20231024	1.71	N	002100	500	108 억	201828	N	N	19	N	N
71	20240618	110126	57	100.00	KOSPI	화학	N	N	N	N	N	10280	10	2	0.10	545575160	53018	62.48	10290	10360	10230	13350	7190	10270	10290.38	1.03	-1715	10383	10326	10263	10206	10143	10355	10235	108	3080	500	6570	10	1	19522575	2007	10.61	0.82	12	0.27	969.00	12519.00	16150	20231110	-36.35	9100	20231024	12.97	10860	-5.34	20240325	9620	6.86	20240419	16150	-36.35	20231110	9100	12.97	20231024	1.71	N	002100	500	108 억	201828	N	N	19	N	N
72	20240618	100126	57	100.00	KOSPI	화학	N	N	N	N	N	10250	-20	5	-0.19	457435690	44437	52.36	10290	10360	10230	13350	7190	10270	10294.03	1.03	-1657	10383	10326	10263	10206	10143	10355	10235	108	3080	500	6570	10	1	19522575	2001	10.58	0.82	12	0.23	969.00	12519.00	16150	20231110	-36.53	9100	20231024	12.64	10860	-5.62	20240325	9620	6.55	20240419	16150	-36.53	20231110	9100	12.64	20231024	1.71	N	002100	500	108 억	201828	N	N	19	N	N
73	20240618	090126	57	100.00	KOSPI	화학	N	N	N	N	N	10280	10	2	0.10	16540790	1608	1.89	10290	10290	10280	13350	7190	10270	10286.56	1.03	39	10383	10326	10263	10206	10143	10355	10235	108	3080	500	6570	10	1	19522575	2007	10.61	0.82	12	0.01	969.00	12519.00	16150	20231110	-36.35	9100	20231024	12.97	10860	-5.34	20240325	9620	6.86	20240419	16150	-36.35	20231110	9100	12.97	20231024	1.71	N	002100	500	108 억	201828	N	N	19	N	N
74	20240617	160125	57	100.00	KOSPI	화학	N	N	N	N	N	10270	40	2	0.39	866527540	84413	105.64	10230	10320	10200	13290	7170	10230	10265.33	1.08	-9621	10363	10296	10173	10106	9983	10330	10140	108	3060	500	6540	10	1	19522575	2005	10.60	0.82	12	0.43	969.00	12519.00	16150	20231110	-36.41	9100	20231024	12.86	10860	-5.43	20240325	9620	6.76	20240419	16150	-36.41	20231110	9100	12.86	20231024	1.72	N	002100	500	108 억	211425	N	N	19	N	N
75	20240617	150128	57	100.00	KOSPI	화학	N	N	N	N	N	10240	10	2	0.10	795342890	77477	96.96	10230	10320	10200	13290	7170	10230	10265.54	1.08	-7695	10363	10296	10173	10106	9983	10330	10140	108	3060	500	6540	10	1	19522575	1999	10.57	0.82	12	0.40	969.00	12519.00	16150	20231110	-36.59	9100	20231024	12.53	10860	-5.71	20240325	9620	6.44	20240419	16150	-36.59	20231110	9100	12.53	20231024	1.72	N	002100	500	108 억	211425	N	N	10	N	N
76	20240617	140125	57	100.00	KOSPI	화학	N	N	N	N	N	10270	40	2	0.39	717686380	69909	87.48	10230	10320	10200	13290	7170	10230	10266.01	1.08	-6134	10363	10296	10173	10106	9983	10330	10140	108	3060	500	6540	10	1	19522575	2005	10.60	0.82	12	0.36	969.00	12519.00	16150	20231110	-36.41	9100	20231024	12.86	10860	-5.43	20240325	9620	6.76	20240419	16150	-36.41	20231110	9100	12.86	20231024	1.72	N	002100	500	108 억	211425	N	N	10	N	N
77	20240617	130126	57	100.00	KOSPI	화학	N	N	N	N	N	10260	30	2	0.29	659506050	64243	80.39	10230	10320	10200	13290	7170	10230	10265.80	1.08	-6267	10363	10296	10173	10106	9983	10330	10140	108	3060	500	6540	10	1	19522575	2003	10.59	0.82	12	0.33	969.00	12519.00	16150	20231110	-36.47	9100	20231024	12.75	10860	-5.52	20240325	9620	6.65	20240419	16150	-36.47	20231110	9100	12.75	20231024	1.72	N	002100	500	108 억	211425	N	N	10	N	N
78	20240617	120125	57	100.00	KOSPI	화학	N	N	N	N	N	10250	20	2	0.20	559540040	54500	68.20	10230	10320	10200	13290	7170	10230	10266.79	1.08	-6065	10363	10296	10173	10106	9983	10330	10140	108	3060	500	6540	10	1	19522575	2001	10.58	0.82	12	0.28	969.00	12519.00	16150	20231110	-36.53	9100	20231024	12.64	10860	-5.62	20240325	9620	6.55	20240419	16150	-36.53	20231110	9100	12.64	20231024	1.72	N	002100	500	108 억	211425	N	N	10	N	N
79	20240617	110125	57	100.00	KOSPI	화학	N	N	N	N	N	10260	30	2	0.29	463785710	45161	56.51	10230	10320	10200	13290	7170	10230	10269.61	1.08	-5607	10363	10296	10173	10106	9983	10330	10140	108	3060	500	6540	10	1	19522575	2003	10.59	0.82	12	0.23	969.00	12519.00	16150	20231110	-36.47	9100	20231024	12.75	10860	-5.52	20240325	9620	6.65	20240419	16150	-36.47	20231110	9100	12.75	20231024	1.72	N	002100	500	108 억	211425	N	N	10	N	N
80	20240617	100126	57	100.00	KOSPI	화학	N	N	N	N	N	10280	50	2	0.49	382125740	37204	46.56	10230	10320	10200	13290	7170	10230	10271.09	1.08	-5943	10363	10296	10173	10106	9983	10330	10140	108	3060	500	6540	10	1	19522575	2007	10.61	0.82	12	0.19	969.00	12519.00	16150	20231110	-36.35	9100	20231024	12.97	10860	-5.34	20240325	9620	6.86	20240419	16150	-36.35	20231110	9100	12.97	20231024	1.72	N	002100	500	108 억	211425	N	N	10	N	N
81	20240617	090126	57	100.00	KOSPI	화학	N	N	N	N	N	10230	0	3	0.00	13535150	1323	1.66	10230	10240	10230	13290	7170	10230	10230.65	1.08	-450	10363	10296	10173	10106	9983	10330	10140	108	3060	500	6540	10	1	19522575	1997	10.56	0.82	12	0.01	969.00	12519.00	16150	20231110	-36.66	9100	20231024	12.42	10860	-5.80	20240325	9620	6.34	20240419	16150	-36.66	20231110	9100	12.42	20231024	1.72	N	002100	500	108 억	211425	N	N	10	N	N
82	20240614	160121	57	100.00	KOSPI	화학	N	N	N	N	N	10230	120	2	1.19	808053800	79643	178.91	10090	10240	10050	13140	7080	10110	10145.18	1.01	10429	10236	10172	10136	10072	10036	10155	10055	108	3030	500	6470	10	1	19522575	1997	10.56	0.82	12	0.41	969.00	12519.00	16150	20231110	-36.66	9100	20231024	12.42	10860	-5.80	20240325	9620	6.34	20240419	16150	-36.66	20231110	9100	12.42	20231024	1.73	N	002100	500	108 억	197303	N	N	10	N	N
83	20240614	150121	57	100.00	KOSPI	화학	N	N	N	N	N	10180	70	2	0.69	676415640	66762	149.97	10090	10220	10050	13140	7080	10110	10131.75	1.01	9618	10236	10172	10136	10072	10036	10155	10055	108	3030	500	6470	10	1	19522575	1987	10.51	0.81	12	0.34	969.00	12519.00	16150	20231110	-36.97	9100	20231024	11.87	10860	-6.26	20240325	9620	5.82	20240419	16150	-36.97	20231110	9100	11.87	20231024	1.73	N	002100	500	108 억	197303	N	N	8	N	N
84	20240614	140121	57	100.00	KOSPI	화학	N	N	N	N	N	10180	70	2	0.69	588461050	58117	130.55	10090	10220	10050	13140	7080	10110	10125.46	1.01	8112	10236	10172	10136	10072	10036	10155	10055	108	3030	500	6470	10	1	19522575	1987	10.51	0.81	12	0.30	969.00	12519.00	16150	20231110	-36.97	9100	20231024	11.87	10860	-6.26	20240325	9620	5.82	20240419	16150	-36.97	20231110	9100	11.87	20231024	1.73	N	002100	500	108 억	197303	N	N	8	N	N
85	20240614	130121	57	100.00	KOSPI	화학	N	N	N	N	N	10190	80	2	0.79	509148810	50329	113.06	10090	10220	10050	13140	7080	10110	10116.41	1.01	7140	10236	10172	10136	10072	10036	10155	10055	108	3030	500	6470	10	1	19522575	1989	10.52	0.81	12	0.26	969.00	12519.00	16150	20231110	-36.90	9100	20231024	11.98	10860	-6.17	20240325	9620	5.93	20240419	16150	-36.90	20231110	9100	11.98	20231024	1.73	N	002100	500	108 억	197303	N	N	8	N	N
86	20240614	120122	57	100.00	KOSPI	화학	N	N	N	N	N	10140	30	2	0.30	377539640	37404	84.02	10090	10160	10050	13140	7080	10110	10093.56	1.01	6795	10236	10172	10136	10072	10036	10155	10055	108	3030	500	6470	10	1	19522575	1980	10.46	0.81	12	0.19	969.00	12519.00	16150	20231110	-37.21	9100	20231024	11.43	10860	-6.63	20240325	9620	5.41	20240419	16150	-37.21	20231110	9100	11.43	20231024	1.73	N	002100	500	108 억	197303	N	N	8	N	N
87	20240614	110124	57	100.00	KOSPI	화학	N	N	N	N	N	10140	30	2	0.30	315721450	31309	70.33	10090	10150	10050	13140	7080	10110	10084.04	1.01	5799	10236	10172	10136	10072	10036	10155	10055	108	3030	500	6470	10	1	19522575	1980	10.46	0.81	12	0.16	969.00	12519.00	16150	20231110	-37.21	9100	20231024	11.43	10860	-6.63	20240325	9620	5.41	20240419	16150	-37.21	20231110	9100	11.43	20231024	1.73	N	002100	500	108 억	197303	N	N	8	N	N
88	20240614	100124	57	100.00	KOSPI	화학	N	N	N	N	N	10090	-20	5	-0.20	153922990	15283	34.33	10090	10120	10050	13140	7080	10110	10071.50	1.01	334	10236	10172	10136	10072	10036	10155	10055	108	3030	500	6470	10	1	19522575	1970	10.41	0.81	12	0.08	969.00	12519.00	16150	20231110	-37.52	9100	20231024	10.88	10860	-7.09	20240325	9620	4.89	20240419	16150	-37.52	20231110	9100	10.88	20231024	1.73	N	002100	500	108 억	197303	N	N	8	N	N
89	20240614	090125	57	100.00	KOSPI	화학	N	N	N	N	N	10110	0	3	0.00	2875990	285	0.64	10090	10110	10090	13140	7080	10110	10090.79	1.01	-1	10236	10172	10136	10072	10036	10155	10055	108	3030	500	6470	10	1	19522575	1974	10.43	0.81	12	0.00	969.00	12519.00	16150	20231110	-37.40	9100	20231024	11.10	10860	-6.91	20240325	9620	5.09	20240419	16150	-37.40	20231110	9100	11.10	20231024	1.73	N	002100	500	108 억	197303	N	N	8	N	N
90	20240613	160125	57	100.00	KOSPI	화학	N	N	N	N	N	10110	10	2	0.10	451449840	44513	126.35	10150	10200	10100	13130	7070	10100	10142.08	0.99	2780	10200	10150	10100	10050	10000	10125	10025	108	3030	500	6460	10	1	19522575	1974	10.43	0.81	12	0.23	969.00	12519.00	16150	20231110	-37.40	9100	20231024	11.10	10860	-6.91	20240325	9620	5.09	20240419	16150	-37.40	20231110	9100	11.10	20231024	1.76	N	002100	500	108 억	193894	N	N	8	N	N
91	20240613	150125	57	100.00	KOSPI	화학	N	N	N	N	N	10130	30	2	0.30	412144640	40631	115.33	10150	10200	10100	13130	7070	10100	10143.60	0.99	2883	10200	10150	10100	10050	10000	10125	10025	108	3030	500	6460	10	1	19522575	1978	10.45	0.81	12	0.21	969.00	12519.00	16150	20231110	-37.28	9100	20231024	11.32	10860	-6.72	20240325	9620	5.30	20240419	16150	-37.28	20231110	9100	11.32	20231024	1.76	N	002100	500	108 억	193894	N	N	4	N	N
92	20240613	140124	57	100.00	KOSPI	화학	N	N	N	N	N	10130	30	2	0.30	333206040	32827	93.18	10150	10200	10120	13130	7070	10100	10150.37	0.99	2426	10200	10150	10100	10050	10000	10125	10025	108	3030	500	6460	10	1	19522575	1978	10.45	0.81	12	0.17	969.00	12519.00	16150	20231110	-37.28	9100	20231024	11.32	10860	-6.72	20240325	9620	5.30	20240419	16150	-37.28	20231110	9100	11.32	20231024	1.76	N	002100	500	108 억	193894	N	N	4	N	N
93	20240613	130125	57	100.00	KOSPI	화학	N	N	N	N	N	10130	30	2	0.30	306268690	30169	85.63	10150	10200	10120	13130	7070	10100	10151.77	0.99	1916	10200	10150	10100	10050	10000	10125	10025	108	3030	500	6460	10	1	19522575	1978	10.45	0.81	12	0.15	969.00	12519.00	16150	20231110	-37.28	9100	20231024	11.32	10860	-6.72	20240325	9620	5.30	20240419	16150	-37.28	20231110	9100	11.32	20231024	1.76	N	002100	500	108 억	193894	N	N	4	N	N
94	20240613	120124	57	100.00	KOSPI	화학	N	N	N	N	N	10120	20	2	0.20	278718470	27449	77.91	10150	10200	10120	13130	7070	10100	10154.05	0.99	1880	10200	10150	10100	10050	10000	10125	10025	108	3030	500	6460	10	1	19522575	1976	10.44	0.81	12	0.14	969.00	12519.00	16150	20231110	-37.34	9100	20231024	11.21	10860	-6.81	20240325	9620	5.20	20240419	16150	-37.34	20231110	9100	11.21	20231024	1.76	N	002100	500	108 억	193894	N	N	4	N	N
95	20240613	110124	57	100.00	KOSPI	화학	N	N	N	N	N	10150	50	2	0.50	246930950	24310	69.00	10150	10200	10120	13130	7070	10100	10157.59	0.99	1420	10200	10150	10100	10050	10000	10125	10025	108	3030	500	6460	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	9620	5.51	20240419	16150	-37.15	20231110	9100	11.54	20231024	1.76	N	002100	500	108 억	193894	N	N	4	N	N
96	20240613	100125	57	100.00	KOSPI	화학	N	N	N	N	N	10180	80	2	0.79	160946240	15832	44.94	10150	10200	10120	13130	7070	10100	10165.88	0.99	328	10200	10150	10100	10050	10000	10125	10025	108	3030	500	6460	10	1	19522575	1987	10.51	0.81	12	0.08	969.00	12519.00	16150	20231110	-36.97	9100	20231024	11.87	10860	-6.26	20240325	9620	5.82	20240419	16150	-36.97	20231110	9100	11.87	20231024	1.76	N	002100	500	108 억	193894	N	N	4	N	N
97	20240613	090126	57	100.00	KOSPI	화학	N	N	N	N	N	10150	50	2	0.50	10150000	1000	2.84	10150	10150	10150	13130	7070	10100	10150.00	0.99	0	10200	10150	10100	10050	10000	10125	10025	108	3030	500	6460	10	1	19522575	1982	10.47	0.81	12	0.01	969.00	12519.00	16150	20231110	-37.15	9100	20231024	11.54	10860	-6.54	20240325	9620	5.51	20240419	16150	-37.15	20231110	9100	11.54	20231024	1.76	N	002100	500	108 억	193894	N	N	4	N	N
98	20240612	160123	57	100.00	KOSPI	화학	N	N	N	N	N	10100	-20	5	-0.20	354257950	35083	56.00	10120	10150	10050	13150	7090	10120	10097.71	0.97	4011	10213	10166	10113	10066	10013	10190	10090	108	3030	500	6470	10	1	19522575	1972	10.42	0.81	12	0.18	969.00	12519.00	16150	20231110	-37.46	9100	20231024	10.99	10860	-7.00	20240325	9620	4.99	20240419	16150	-37.46	20231110	9100	10.99	20231024	1.78	N	002100	500	108 억	189873	N	N	4	N	N
99	20240612	150129	57	100.00	KOSPI	화학	N	N	N	N	N	10100	-20	5	-0.20	342721470	33941	54.17	10120	10150	10050	13150	7090	10120	10097.57	0.97	3531	10213	10166	10113	10066	10013	10190	10090	108	3030	500	6470	10	1	19522575	1972	10.42	0.81	12	0.17	969.00	12519.00	16150	20231110	-37.46	9100	20231024	10.99	10860	-7.00	20240325	9620	4.99	20240419	16150	-37.46	20231110	9100	10.99	20231024	1.78	N	002100	500	108 억	189873	N	N	11	N	N
100	20240612	140123	57	100.00	KOSPI	화학	N	N	N	N	N	10090	-30	5	-0.30	284772160	28210	45.03	10120	10150	10050	13150	7090	10120	10094.72	0.97	4703	10213	10166	10113	10066	10013	10190	10090	108	3030	500	6470	10	1	19522575	1970	10.41	0.81	12	0.14	969.00	12519.00	16150	20231110	-37.52	9100	20231024	10.88	10860	-7.09	20240325	9620	4.89	20240419	16150	-37.52	20231110	9100	10.88	20231024	1.78	N	002100	500	108 억	189873	N	N	11	N	N
101	20240612	130125	57	100.00	KOSPI	화학	N	N	N	N	N	10090	-30	5	-0.30	264713580	26222	41.85	10120	10150	10050	13150	7090	10120	10095.09	0.97	4532	10213	10166	10113	10066	10013	10190	10090	108	3030	500	6470	10	1	19522575	1970	10.41	0.81	12	0.13	969.00	12519.00	16150	20231110	-37.52	9100	20231024	10.88	10860	-7.09	20240325	9620	4.89	20240419	16150	-37.52	20231110	9100	10.88	20231024	1.78	N	002100	500	108 억	189873	N	N	11	N	N
102	20240612	120123	57	100.00	KOSPI	화학	N	N	N	N	N	10090	-30	5	-0.30	249511030	24715	39.45	10120	10150	10050	13150	7090	10120	10095.53	0.97	4579	10213	10166	10113	10066	10013	10190	10090	108	3030	500	6470	10	1	19522575	1970	10.41	0.81	12	0.13	969.00	12519.00	16150	20231110	-37.52	9100	20231024	10.88	10860	-7.09	20240325	9620	4.89	20240419	16150	-37.52	20231110	9100	10.88	20231024	1.78	N	002100	500	108 억	189873	N	N	11	N	N
103	20240612	110124	57	100.00	KOSPI	화학	N	N	N	N	N	10100	-20	5	-0.20	174063620	17234	27.51	10120	10150	10050	13150	7090	10120	10100.01	0.97	1260	10213	10166	10113	10066	10013	10190	10090	108	3030	500	6470	10	1	19522575	1972	10.42	0.81	12	0.09	969.00	12519.00	16150	20231110	-37.46	9100	20231024	10.99	10860	-7.00	20240325	9620	4.99	20240419	16150	-37.46	20231110	9100	10.99	20231024	1.78	N	002100	500	108 억	189873	N	N	11	N	N
104	20240612	100125	57	100.00	KOSPI	화학	N	N	N	N	N	10120	0	3	0.00	122690670	12154	19.40	10120	10150	10050	13150	7090	10120	10094.67	0.97	570	10213	10166	10113	10066	10013	10190	10090	108	3030	500	6470	10	1	19522575	1976	10.44	0.81	12	0.06	969.00	12519.00	16150	20231110	-37.34	9100	20231024	11.21	10860	-6.81	20240325	9620	5.20	20240419	16150	-37.34	20231110	9100	11.21	20231024	1.78	N	002100	500	108 억	189873	N	N	11	N	N
105	20240612	090124	57	100.00	KOSPI	화학	N	N	N	N	N	10120	0	3	0.00	2115080	209	0.33	10120	10120	10120	13150	7090	10120	10120.00	0.97	-100	10213	10166	10113	10066	10013	10190	10090	108	3030	500	6470	10	1	19522575	1976	10.44	0.81	12	0.00	969.00	12519.00	16150	20231110	-37.34	9100	20231024	11.21	10860	-6.81	20240325	9620	5.20	20240419	16150	-37.34	20231110	9100	11.21	20231024	1.78	N	002100	500	108 억	189873	N	N	11	N	N
106	20240610	160124	57	100.00	KOSPI	화학	N	N	N	N	N	10060	40	2	0.40	436608190	43403	167.33	9980	10120	9970	13020	7020	10020	10059.40	0.89	13856	10086	10052	10016	9982	9946	10070	10000	108	3000	500	6410	10	1	19522575	1964	10.38	0.80	12	0.22	969.00	12519.00	16150	20231110	-37.71	9100	20231024	10.55	10860	-7.37	20240325	9620	4.57	20240419	16150	-37.71	20231110	9100	10.55	20231024	1.84	N	002100	500	108 억	172813	N	N	14	N	N
107	20240610	150124	57	100.00	KOSPI	화학	N	N	N	N	N	10070	50	2	0.50	427645150	42512	163.89	9980	10120	9970	13020	7020	10020	10059.40	0.89	13742	10086	10052	10016	9982	9946	10070	10000	108	3000	500	6410	10	1	19522575	1966	10.39	0.80	12	0.22	969.00	12519.00	16150	20231110	-37.65	9100	20231024	10.66	10860	-7.27	20240325	9620	4.68	20240419	16150	-37.65	20231110	9100	10.66	20231024	1.84	N	002100	500	108 억	172813	N	N	10	N	N
108	20240610	140124	57	100.00	KOSPI	화학	N	N	N	N	N	10050	30	2	0.30	386321450	38406	148.06	9980	10120	9970	13020	7020	10020	10058.88	0.89	12585	10086	10052	10016	9982	9946	10070	10000	108	3000	500	6410	10	1	19522575	1962	10.37	0.80	12	0.20	969.00	12519.00	16150	20231110	-37.77	9100	20231024	10.44	10860	-7.46	20240325	9620	4.47	20240419	16150	-37.77	20231110	9100	10.44	20231024	1.84	N	002100	500	108 억	172813	N	N	10	N	N
109	20240610	130124	57	100.00	KOSPI	화학	N	N	N	N	N	10070	50	2	0.50	296155370	29427	113.45	9980	10120	9970	13020	7020	10020	10064.07	0.89	8149	10086	10052	10016	9982	9946	10070	10000	108	3000	500	6410	10	1	19522575	1966	10.39	0.80	12	0.15	969.00	12519.00	16150	20231110	-37.65	9100	20231024	10.66	10860	-7.27	20240325	9620	4.68	20240419	16150	-37.65	20231110	9100	10.66	20231024	1.84	N	002100	500	108 억	172813	N	N	10	N	N
110	20240610	120124	57	100.00	KOSPI	화학	N	N	N	N	N	10100	80	2	0.80	278677070	27693	106.76	9980	10120	9970	13020	7020	10020	10063.09	0.89	7394	10086	10052	10016	9982	9946	10070	10000	108	3000	500	6410	10	1	19522575	1972	10.42	0.81	12	0.14	969.00	12519.00	16150	20231110	-37.46	9100	20231024	10.99	10860	-7.00	20240325	9620	4.99	20240419	16150	-37.46	20231110	9100	10.99	20231024	1.84	N	002100	500	108 억	172813	N	N	10	N	N
111	20240610	110123	57	100.00	KOSPI	화학	N	N	N	N	N	10070	50	2	0.50	220454330	21928	84.54	9980	10120	9970	13020	7020	10020	10053.55	0.89	7294	10086	10052	10016	9982	9946	10070	10000	108	3000	500	6410	10	1	19522575	1966	10.39	0.80	12	0.11	969.00	12519.00	16150	20231110	-37.65	9100	20231024	10.66	10860	-7.27	20240325	9620	4.68	20240419	16150	-37.65	20231110	9100	10.66	20231024	1.84	N	002100	500	108 억	172813	N	N	10	N	N
112	20240610	100124	57	100.00	KOSPI	화학	N	N	N	N	N	10080	60	2	0.60	144534270	14405	55.53	9980	10080	9970	13020	7020	10020	10033.62	0.89	6223	10086	10052	10016	9982	9946	10070	10000	108	3000	500	6410	10	1	19522575	1968	10.40	0.81	12	0.07	969.00	12519.00	16150	20231110	-37.59	9100	20231024	10.77	10860	-7.18	20240325	9620	4.78	20240419	16150	-37.59	20231110	9100	10.77	20231024	1.84	N	002100	500	108 억	172813	N	N	10	N	N
113	20240610	090126	57	100.00	KOSPI	화학	N	N	N	N	N	9980	-40	5	-0.40	8982000	900	3.47	9980	9980	9980	13020	7020	10020	9980.00	0.89	198	10086	10052	10016	9982	9946	10070	10000	108	3000	500	6410	10	1	19522575	1948	10.30	0.80	12	0.00	969.00	12519.00	16150	20231110	-38.20	9100	20231024	9.67	10860	-8.10	20240325	9620	3.74	20240419	16150	-38.20	20231110	9100	9.67	20231024	1.84	N	002100	500	108 억	172813	N	N	10	N	N
114	20240607	160125	57	100.00	KOSPI	화학	N	N	N	N	N	10020	-20	5	-0.20	258277230	25793	62.62	9990	10050	9980	13050	7030	10040	10013.46	0.87	2426	10166	10102	10016	9952	9866	10135	9985	108	3010	500	6420	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	9620	4.16	20240419	16150	-37.96	20231110	9100	10.11	20231024	1.84	N	002100	500	108 억	170490	N	N	10	N	N
115	20240607	150126	57	100.00	KOSPI	화학	N	N	N	N	N	10010	-30	5	-0.30	249851430	24952	60.58	9990	10050	9980	13050	7030	10040	10013.28	0.87	2271	10166	10102	10016	9952	9866	10135	9985	108	3010	500	6420	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	9620	4.05	20240419	16150	-38.02	20231110	9100	10.00	20231024	1.84	N	002100	500	108 억	170490	N	N	0	N	N
116	20240607	140125	57	100.00	KOSPI	화학	N	N	N	N	N	10030	-10	5	-0.10	236660940	23635	57.38	9990	10050	9980	13050	7030	10040	10013.16	0.87	1686	10166	10102	10016	9952	9866	10135	9985	108	3010	500	6420	10	1	19522575	1958	10.35	0.80	12	0.12	969.00	12519.00	16150	20231110	-37.89	9100	20231024	10.22	10860	-7.64	20240325	9620	4.26	20240419	16150	-37.89	20231110	9100	10.22	20231024	1.84	N	002100	500	108 억	170490	N	N	0	N	N
117	20240607	130126	57	100.00	KOSPI	화학	N	N	N	N	N	9980	-60	5	-0.60	226586160	22629	54.94	9990	10050	9980	13050	7030	10040	10013.09	0.87	1568	10166	10102	10016	9952	9866	10135	9985	108	3010	500	6420	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	9620	3.74	20240419	16150	-38.20	20231110	9100	9.67	20231024	1.84	N	002100	500	108 억	170490	N	N	0	N	N
118	20240607	120126	57	100.00	KOSPI	화학	N	N	N	N	N	10030	-10	5	-0.10	144045270	14379	34.91	9990	10050	9990	13050	7030	10040	10017.75	0.87	904	10166	10102	10016	9952	9866	10135	9985	108	3010	500	6420	10	1	19522575	1958	10.35	0.80	12	0.07	969.00	12519.00	16150	20231110	-37.89	9100	20231024	10.22	10860	-7.64	20240325	9620	4.26	20240419	16150	-37.89	20231110	9100	10.22	20231024	1.84	N	002100	500	108 억	170490	N	N	0	N	N
119	20240607	110125	57	100.00	KOSPI	화학	N	N	N	N	N	10010	-30	5	-0.30	127115040	12694	30.82	9990	10050	9990	13050	7030	10040	10013.79	0.87	822	10166	10102	10016	9952	9866	10135	9985	108	3010	500	6420	10	1	19522575	1954	10.33	0.80	12	0.07	969.00	12519.00	16150	20231110	-38.02	9100	20231024	10.00	10860	-7.83	20240325	9620	4.05	20240419	16150	-38.02	20231110	9100	10.00	20231024	1.84	N	002100	500	108 억	170490	N	N	0	N	N
120	20240607	100125	57	100.00	KOSPI	화학	N	N	N	N	N	10000	-40	5	-0.40	88759540	8868	21.53	9990	10050	9990	13050	7030	10040	10008.97	0.87	2739	10166	10102	10016	9952	9866	10135	9985	108	3010	500	6420	10	1	19522575	1952	10.32	0.80	12	0.05	969.00	12519.00	16150	20231110	-38.08	9100	20231024	9.89	10860	-7.92	20240325	9620	3.95	20240419	16150	-38.08	20231110	9100	9.89	20231024	1.84	N	002100	500	108 억	170490	N	N	0	N	N
121	20240607	090125	57	100.00	KOSPI	화학	N	N	N	N	N	10050	10	2	0.10	15331230	1534	3.72	9990	10050	9990	13050	7030	10040	9994.28	0.87	-174	10166	10102	10016	9952	9866	10135	9985	108	3010	500	6420	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	9620	4.47	20240419	16150	-37.77	20231110	9100	10.44	20231024	1.84	N	002100	500	108 억	170490	N	N	0	N	N
122	20240605	160124	57	100.00	KOSPI	화학	N	N	N	N	N	10040	20	2	0.20	410043960	40999	151.71	10020	10080	9930	13020	7020	10020	10001.27	0.88	1381	10140	10080	10040	9980	9940	10060	9960	108	3000	500	6410	10	1	19522575	1960	10.36	0.80	12	0.21	969.00	12519.00	16150	20231110	-37.83	9100	20231024	10.33	10860	-7.55	20240325	9620	4.37	20240419	16150	-37.83	20231110	9100	10.33	20231024	1.85	N	002100	500	108 억	171211	N	N	0	N	N
123	20240605	150125	57	100.00	KOSPI	화학	N	N	N	N	N	10020	0	3	0.00	320607400	32062	118.64	10020	10080	9930	13020	7020	10020	9999.61	0.88	-1264	10140	10080	10040	9980	9940	10060	9960	108	3000	500	6410	10	1	19522575	1956	10.34	0.80	12	0.16	969.00	12519.00	16150	20231110	-37.96	9100	20231024	10.11	10860	-7.73	20240325	9620	4.16	20240419	16150	-37.96	20231110	9100	10.11	20231024	1.85	N	002100	500	108 억	171211	N	N	0	N	N
124	20240605	140124	57	100.00	KOSPI	화학	N	N	N	N	N	10040	20	2	0.20	298530980	29859	110.49	10020	10080	9930	13020	7020	10020	9998.02	0.88	-1464	10140	10080	10040	9980	9940	10060	9960	108	3000	500	6410	10	1	19522575	1960	10.36	0.80	12	0.15	969.00	12519.00	16150	20231110	-37.83	9100	20231024	10.33	10860	-7.55	20240325	9620	4.37	20240419	16150	-37.83	20231110	9100	10.33	20231024	1.85	N	002100	500	108 억	171211	N	N	0	N	N
125	20240605	130125	57	100.00	KOSPI	화학	N	N	N	N	N	10020	0	3	0.00	249490080	24983	92.45	10020	10030	9930	13020	7020	10020	9986.39	0.88	575	10140	10080	10040	9980	9940	10060	9960	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	9620	4.16	20240419	16150	-37.96	20231110	9100	10.11	20231024	1.85	N	002100	500	108 억	171211	N	N	0	N	N
126	20240605	120124	57	100.00	KOSPI	화학	N	N	N	N	N	10020	0	3	0.00	239880980	24024	88.90	10020	10030	9930	13020	7020	10020	9985.06	0.88	470	10140	10080	10040	9980	9940	10060	9960	108	3000	500	6410	10	1	19522575	1956	10.34	0.80	12	0.12	969.00	12519.00	16150	20231110	-37.96	9100	20231024	10.11	10860	-7.73	20240325	9620	4.16	20240419	16150	-37.96	20231110	9100	10.11	20231024	1.85	N	002100	500	108 억	171211	N	N	0	N	N
127	20240605	110125	57	100.00	KOSPI	화학	N	N	N	N	N	10000	-20	5	-0.20	186719480	18716	69.26	10020	10020	9930	13020	7020	10020	9976.46	0.88	513	10140	10080	10040	9980	9940	10060	9960	108	3000	500	6410	10	1	19522575	1952	10.32	0.80	12	0.10	969.00	12519.00	16150	20231110	-38.08	9100	20231024	9.89	10860	-7.92	20240325	9620	3.95	20240419	16150	-38.08	20231110	9100	9.89	20231024	1.85	N	002100	500	108 억	171211	N	N	0	N	N
128	20240605	100125	57	100.00	KOSPI	화학	N	N	N	N	N	10010	-10	5	-0.10	48012730	4798	17.75	10020	10020	10000	13020	7020	10020	10006.82	0.88	260	10140	10080	10040	9980	9940	10060	9960	108	3000	500	6410	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	9620	4.05	20240419	16150	-38.02	20231110	9100	10.00	20231024	1.85	N	002100	500	108 억	171211	N	N	0	N	N
129	20240605	090125	57	100.00	KOSPI	화학	N	N	N	N	N	10020	0	3	0.00	1082160	108	0.40	10020	10020	10020	13020	7020	10020	10020.00	0.88	53	10140	10080	10040	9980	9940	10060	9960	108	3000	500	6410	10	1	19522575	1956	10.34	0.80	12	0.00	969.00	12519.00	16150	20231110	-37.96	9100	20231024	10.11	10860	-7.73	20240325	9620	4.16	20240419	16150	-37.96	20231110	9100	10.11	20231024	1.85	N	002100	500	108 억	171211	N	N	0	N	N
130	20240604	160124	57	100.00	KOSPI	화학	N	N	N	N	N	10020	-50	5	-0.50	270844400	26971	94.29	10060	10100	10000	13090	7050	10070	10042.06	0.84	7361	10156	10112	10026	9982	9896	10135	10005	108	3020	500	6440	10	1	19522575	1956	10.34	0.80	12	0.14	969.00	12519.00	16150	20231110	-37.96	9100	20231024	10.11	10860	-7.73	20240325	9620	4.16	20240419	16150	-37.96	20231110	9100	10.11	20231024	1.86	N	002100	500	108 억	164946	N	N	0	N	N
131	20240604	150125	57	100.00	KOSPI	화학	N	N	N	N	N	10020	-50	5	-0.50	259761300	25864	90.42	10060	10100	10010	13090	7050	10070	10043.35	0.84	7489	10156	10112	10026	9982	9896	10135	10005	108	3020	500	6440	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	9620	4.16	20240419	16150	-37.96	20231110	9100	10.11	20231024	1.86	N	002100	500	108 억	164946	N	N	0	N	N
132	20240604	140125	57	100.00	KOSPI	화학	N	N	N	N	N	10050	-20	5	-0.20	234498080	23343	81.61	10060	10100	10010	13090	7050	10070	10045.76	0.84	7729	10156	10112	10026	9982	9896	10135	10005	108	3020	500	6440	10	1	19522575	1962	10.37	0.80	12	0.12	969.00	12519.00	16150	20231110	-37.77	9100	20231024	10.44	10860	-7.46	20240325	9620	4.47	20240419	16150	-37.77	20231110	9100	10.44	20231024	1.86	N	002100	500	108 억	164946	N	N	0	N	N
133	20240604	130124	57	100.00	KOSPI	화학	N	N	N	N	N	10060	-10	5	-0.10	176129860	17522	61.26	10060	10100	10030	13090	7050	10070	10051.93	0.84	7112	10156	10112	10026	9982	9896	10135	10005	108	3020	500	6440	10	1	19522575	1964	10.38	0.80	12	0.09	969.00	12519.00	16150	20231110	-37.71	9100	20231024	10.55	10860	-7.37	20240325	9620	4.57	20240419	16150	-37.71	20231110	9100	10.55	20231024	1.86	N	002100	500	108 억	164946	N	N	0	N	N
134	20240604	120124	57	100.00	KOSPI	화학	N	N	N	N	N	10080	10	2	0.10	76528390	7599	26.57	10060	10100	10030	13090	7050	10070	10070.85	0.84	1018	10156	10112	10026	9982	9896	10135	10005	108	3020	500	6440	10	1	19522575	1968	10.40	0.81	12	0.04	969.00	12519.00	16150	20231110	-37.59	9100	20231024	10.77	10860	-7.18	20240325	9620	4.78	20240419	16150	-37.59	20231110	9100	10.77	20231024	1.86	N	002100	500	108 억	164946	N	N	0	N	N
135	20240604	110125	57	100.00	KOSPI	화학	N	N	N	N	N	10060	-10	5	-0.10	67015470	6654	23.26	10060	10100	10030	13090	7050	10070	10071.46	0.84	1005	10156	10112	10026	9982	9896	10135	10005	108	3020	500	6440	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	9620	4.57	20240419	16150	-37.71	20231110	9100	10.55	20231024	1.86	N	002100	500	108 억	164946	N	N	0	N	N
136	20240604	100124	57	100.00	KOSPI	화학	N	N	N	N	N	10070	0	3	0.00	28539070	2837	9.92	10060	10090	10030	13090	7050	10070	10059.59	0.84	466	10156	10112	10026	9982	9896	10135	10005	108	3020	500	6440	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	9620	4.68	20240419	16150	-37.65	20231110	9100	10.66	20231024	1.86	N	002100	500	108 억	164946	N	N	0	N	N
137	20240604	090124	57	100.00	KOSPI	화학	N	N	N	N	N	10090	20	2	0.20	1399220	139	0.49	10060	10090	10060	13090	7050	10070	10066.33	0.84	33	10156	10112	10026	9982	9896	10135	10005	108	3020	500	6440	10	1	19522575	1970	10.41	0.81	12	0.00	969.00	12519.00	16150	20231110	-37.52	9100	20231024	10.88	10860	-7.09	20240325	9620	4.89	20240419	16150	-37.52	20231110	9100	10.88	20231024	1.86	N	002100	500	108 억	164946	N	N	0	N	N
138	20240603	160124	57	100.00	KOSPI	화학	N	N	N	N	N	10070	120	2	1.21	281410160	28138	163.04	9990	10070	9940	12930	6970	9950	10001.07	0.79	9933	10030	9990	9970	9930	9910	9980	9920	108	2980	500	6360	10	1	19522575	1966	10.39	0.80	12	0.14	969.00	12519.00	16150	20231110	-37.65	9100	20231024	10.66	10860	-7.27	20240325	9620	4.68	20240419	16150	-37.65	20231110	9100	10.66	20231024	1.92	N	002100	500	108 억	155067	N	N	0	N	N
139	20240603	150124	57	100.00	KOSPI	화학	N	N	N	N	N	10050	100	2	1.01	264836070	26491	153.50	9990	10070	9940	12930	6970	9950	9997.21	0.79	9716	10030	9990	9970	9930	9910	9980	9920	108	2980	500	6360	10	1	19522575	1962	10.37	0.80	12	0.14	969.00	12519.00	16150	20231110	-37.77	9100	20231024	10.44	10860	-7.46	20240325	9620	4.47	20240419	16150	-37.77	20231110	9100	10.44	20231024	1.92	N	002100	500	108 억	155067	N	N	0	N	N
140	20240603	140124	57	100.00	KOSPI	화학	N	N	N	N	N	10070	120	2	1.21	231545670	23182	134.33	9990	10070	9940	12930	6970	9950	9988.17	0.79	8803	10030	9990	9970	9930	9910	9980	9920	108	2980	500	6360	10	1	19522575	1966	10.39	0.80	12	0.12	969.00	12519.00	16150	20231110	-37.65	9100	20231024	10.66	10860	-7.27	20240325	9620	4.68	20240419	16150	-37.65	20231110	9100	10.66	20231024	1.92	N	002100	500	108 억	155067	N	N	0	N	N
141	20240603	130124	57	100.00	KOSPI	화학	N	N	N	N	N	10040	90	2	0.90	200796120	20123	116.60	9990	10040	9940	12930	6970	9950	9978.44	0.79	6981	10030	9990	9970	9930	9910	9980	9920	108	2980	500	6360	10	1	19522575	1960	10.36	0.80	12	0.10	969.00	12519.00	16150	20231110	-37.83	9100	20231024	10.33	10860	-7.55	20240325	9620	4.37	20240419	16150	-37.83	20231110	9100	10.33	20231024	1.92	N	002100	500	108 억	155067	N	N	0	N	N
142	20240603	120124	57	100.00	KOSPI	화학	N	N	N	N	N	10030	80	2	0.80	188211030	18869	109.33	9990	10040	9940	12930	6970	9950	9974.62	0.79	6981	10030	9990	9970	9930	9910	9980	9920	108	2980	500	6360	10	1	19522575	1958	10.35	0.80	12	0.10	969.00	12519.00	16150	20231110	-37.89	9100	20231024	10.22	10860	-7.64	20240325	9620	4.26	20240419	16150	-37.89	20231110	9100	10.22	20231024	1.92	N	002100	500	108 억	155067	N	N	0	N	N
143	20240603	110124	57	100.00	KOSPI	화학	N	N	N	N	N	9990	40	2	0.40	146400320	14693	85.14	9990	10000	9940	12930	6970	9950	9963.95	0.79	5942	10030	9990	9970	9930	9910	9980	9920	108	2980	500	6360	10	1	19522575	1950	10.31	0.80	12	0.08	969.00	12519.00	16150	20231110	-38.14	9100	20231024	9.78	10860	-8.01	20240325	9620	3.85	20240419	16150	-38.14	20231110	9100	9.78	20231024	1.92	N	002100	500	108 억	155067	N	N	0	N	N
144	20240603	100123	57	100.00	KOSPI	화학	N	N	N	N	N	9990	40	2	0.40	45926820	4608	26.70	9990	9990	9940	12930	6970	9950	9966.76	0.79	829	10030	9990	9970	9930	9910	9980	9920	108	2980	500	6360	10	1	19522575	1950	10.31	0.80	12	0.02	969.00	12519.00	16150	20231110	-38.14	9100	20231024	9.78	10860	-8.01	20240325	9620	3.85	20240419	16150	-38.14	20231110	9100	9.78	20231024	1.92	N	002100	500	108 억	155067	N	N	0	N	N
145	20240603	090124	57	100.00	KOSPI	화학	N	N	N	N	N	9990	40	2	0.40	589410	59	0.34	9990	9990	9990	12930	6970	9950	9990.00	0.79	-8	10030	9990	9970	9930	9910	9980	9920	108	2980	500	6360	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	9620	3.85	20240419	16150	-38.14	20231110	9100	9.78	20231024	1.92	N	002100	500	108 억	155067	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History