KissMeData/002100/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

79 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	20240731	160129	57	100.00	KOSPI	화학	N	N	N	N	N	9910	20	2	0.20	354743470	35871	79.04	9870	9990	9830	12850	6930	9890	9889.36	0.83	-2162	10050	9970	9920	9840	9790	9945	9815	108	2960	500	6320	10	1	19522575	1935	10.23	0.79	12	0.18	969.00	12519.00	16150	20231110	-38.64	9100	20231024	8.90	10860	-8.75	20240325	9620	3.01	20240419	16150	-38.64	20231110	9100	8.90	20231024	1.41	N	002100	500	108 억	162666	N	N	1	N	N
3	20240731	150130	57	100.00	KOSPI	화학	N	N	N	N	N	9920	30	2	0.30	334927380	33871	74.64	9870	9990	9830	12850	6930	9890	9888.32	0.83	-2769	10050	9970	9920	9840	9790	9945	9815	108	2960	500	6320	10	1	19522575	1937	10.24	0.79	12	0.17	969.00	12519.00	16150	20231110	-38.58	9100	20231024	9.01	10860	-8.66	20240325	9620	3.12	20240419	16150	-38.58	20231110	9100	9.01	20231024	1.41	N	002100	500	108 억	162666	N	N	169	N	N
4	20240731	140130	57	100.00	KOSPI	화학	N	N	N	N	N	9910	20	2	0.20	284835070	28800	63.46	9870	9990	9830	12850	6930	9890	9890.11	0.83	-4222	10050	9970	9920	9840	9790	9945	9815	108	2960	500	6320	10	1	19522575	1935	10.23	0.79	12	0.15	969.00	12519.00	16150	20231110	-38.64	9100	20231024	8.90	10860	-8.75	20240325	9620	3.01	20240419	16150	-38.64	20231110	9100	8.90	20231024	1.41	N	002100	500	108 억	162666	N	N	169	N	N
5	20240731	130129	57	100.00	KOSPI	화학	N	N	N	N	N	9910	20	2	0.20	266397670	26939	59.36	9870	9990	9830	12850	6930	9890	9888.92	0.83	-3952	10050	9970	9920	9840	9790	9945	9815	108	2960	500	6320	10	1	19522575	1935	10.23	0.79	12	0.14	969.00	12519.00	16150	20231110	-38.64	9100	20231024	8.90	10860	-8.75	20240325	9620	3.01	20240419	16150	-38.64	20231110	9100	8.90	20231024	1.41	N	002100	500	108 억	162666	N	N	169	N	N
6	20240731	120130	57	100.00	KOSPI	화학	N	N	N	N	N	9900	10	2	0.10	147462940	14889	32.81	9870	9990	9870	12850	6930	9890	9904.16	0.83	-4238	10050	9970	9920	9840	9790	9945	9815	108	2960	500	6320	10	1	19522575	1933	10.22	0.79	12	0.08	969.00	12519.00	16150	20231110	-38.70	9100	20231024	8.79	10860	-8.84	20240325	9620	2.91	20240419	16150	-38.70	20231110	9100	8.79	20231024	1.41	N	002100	500	108 억	162666	N	N	169	N	N
7	20240731	110130	57	100.00	KOSPI	화학	N	N	N	N	N	9910	20	2	0.20	98175660	9912	21.84	9870	9990	9870	12850	6930	9890	9904.74	0.83	-3434	10050	9970	9920	9840	9790	9945	9815	108	2960	500	6320	10	1	19522575	1935	10.23	0.79	12	0.05	969.00	12519.00	16150	20231110	-38.64	9100	20231024	8.90	10860	-8.75	20240325	9620	3.01	20240419	16150	-38.64	20231110	9100	8.90	20231024	1.41	N	002100	500	108 억	162666	N	N	169	N	N
8	20240731	100129	57	100.00	KOSPI	화학	N	N	N	N	N	9920	30	2	0.30	60142600	6078	13.39	9870	9990	9870	12850	6930	9890	9895.13	0.83	-1711	10050	9970	9920	9840	9790	9945	9815	108	2960	500	6320	10	1	19522575	1937	10.24	0.79	12	0.03	969.00	12519.00	16150	20231110	-38.58	9100	20231024	9.01	10860	-8.66	20240325	9620	3.12	20240419	16150	-38.58	20231110	9100	9.01	20231024	1.41	N	002100	500	108 억	162666	N	N	169	N	N
9	20240731	090128	57	100.00	KOSPI	화학	N	N	N	N	N	9880	-10	5	-0.10	7234860	733	1.62	9870	9880	9870	12850	6930	9890	9870.07	0.83	24	10050	9970	9920	9840	9790	9945	9815	108	2960	500	6320	10	1	19522575	1929	10.20	0.79	12	0.00	969.00	12519.00	16150	20231110	-38.82	9100	20231024	8.57	10860	-9.02	20240325	9620	2.70	20240419	16150	-38.82	20231110	9100	8.57	20231024	1.41	N	002100	500	108 억	162666	N	N	169	N	N
10	20240730	160128	57	100.00	KOSPI	화학	N	N	N	N	N	9890	-60	5	-0.60	448924130	45281	227.30	10000	10000	9870	12930	6970	9950	9914.18	0.92	-14039	10043	9996	9953	9906	9863	10020	9930	108	2980	500	6360	10	1	19522575	1931	10.21	0.79	12	0.23	969.00	12519.00	16150	20231110	-38.76	9100	20231024	8.68	10860	-8.93	20240325	9620	2.81	20240419	16150	-38.76	20231110	9100	8.68	20231024	1.44	N	002100	500	108 억	178639	N	N	169	N	N
11	20240730	150129	57	100.00	KOSPI	화학	N	N	N	N	N	9890	-60	5	-0.60	396441600	39971	200.65	10000	10000	9890	12930	6970	9950	9918.23	0.92	-11326	10043	9996	9953	9906	9863	10020	9930	108	2980	500	6360	10	1	19522575	1931	10.21	0.79	12	0.20	969.00	12519.00	16150	20231110	-38.76	9100	20231024	8.68	10860	-8.93	20240325	9620	2.81	20240419	16150	-38.76	20231110	9100	8.68	20231024	1.44	N	002100	500	108 억	178639	N	N	0	N	N
12	20240730	140128	57	100.00	KOSPI	화학	N	N	N	N	N	9930	-20	5	-0.20	245909580	24768	124.33	10000	10000	9900	12930	6970	9950	9928.52	0.92	-10291	10043	9996	9953	9906	9863	10020	9930	108	2980	500	6360	10	1	19522575	1939	10.25	0.79	12	0.13	969.00	12519.00	16150	20231110	-38.51	9100	20231024	9.12	10860	-8.56	20240325	9620	3.22	20240419	16150	-38.51	20231110	9100	9.12	20231024	1.44	N	002100	500	108 억	178639	N	N	0	N	N
13	20240730	130129	57	100.00	KOSPI	화학	N	N	N	N	N	9910	-40	5	-0.40	212287420	21377	107.31	10000	10000	9900	12930	6970	9950	9930.65	0.92	-9070	10043	9996	9953	9906	9863	10020	9930	108	2980	500	6360	10	1	19522575	1935	10.23	0.79	12	0.11	969.00	12519.00	16150	20231110	-38.64	9100	20231024	8.90	10860	-8.75	20240325	9620	3.01	20240419	16150	-38.64	20231110	9100	8.90	20231024	1.44	N	002100	500	108 억	178639	N	N	0	N	N
14	20240730	120128	57	100.00	KOSPI	화학	N	N	N	N	N	9940	-10	5	-0.10	167326970	16842	84.54	10000	10000	9910	12930	6970	9950	9935.10	0.92	-6759	10043	9996	9953	9906	9863	10020	9930	108	2980	500	6360	10	1	19522575	1941	10.26	0.79	12	0.09	969.00	12519.00	16150	20231110	-38.45	9100	20231024	9.23	10860	-8.47	20240325	9620	3.33	20240419	16150	-38.45	20231110	9100	9.23	20231024	1.44	N	002100	500	108 억	178639	N	N	0	N	N
15	20240730	110128	57	100.00	KOSPI	화학	N	N	N	N	N	9940	-10	5	-0.10	87214390	8772	44.03	10000	10000	9920	12930	6970	9950	9942.36	0.92	-3620	10043	9996	9953	9906	9863	10020	9930	108	2980	500	6360	10	1	19522575	1941	10.26	0.79	12	0.04	969.00	12519.00	16150	20231110	-38.45	9100	20231024	9.23	10860	-8.47	20240325	9620	3.33	20240419	16150	-38.45	20231110	9100	9.23	20231024	1.44	N	002100	500	108 억	178639	N	N	0	N	N
16	20240730	100129	57	100.00	KOSPI	화학	N	N	N	N	N	9940	-10	5	-0.10	64345890	6471	32.48	10000	10000	9920	12930	6970	9950	9943.73	0.92	-3023	10043	9996	9953	9906	9863	10020	9930	108	2980	500	6360	10	1	19522575	1941	10.26	0.79	12	0.03	969.00	12519.00	16150	20231110	-38.45	9100	20231024	9.23	10860	-8.47	20240325	9620	3.33	20240419	16150	-38.45	20231110	9100	9.23	20231024	1.44	N	002100	500	108 억	178639	N	N	0	N	N
17	20240730	090129	57	100.00	KOSPI	화학	N	N	N	N	N	9990	40	2	0.40	1808950	181	0.91	10000	10000	9990	12930	6970	9950	9994.44	0.92	-83	10043	9996	9953	9906	9863	10020	9930	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	1.44	N	002100	500	108 억	178639	N	N	0	N	N
18	20240729	160128	57	100.00	KOSPI	화학	N	N	N	N	N	9950	0	3	0.00	194549220	19529	14.67	9910	10000	9910	12930	6970	9950	9962.07	0.92	321	10263	10106	9933	9776	9603	10185	9855	108	2980	500	6360	10	1	19522575	1942	10.27	0.79	12	0.10	969.00	12519.00	16150	20231110	-38.39	9100	20231024	9.34	10860	-8.38	20240325	9620	3.43	20240419	16150	-38.39	20231110	9100	9.34	20231024	1.44	N	002100	500	108 억	179387	N	N	2	N	N
19	20240729	150128	57	100.00	KOSPI	화학	N	N	N	N	N	9990	40	2	0.40	150955820	15151	11.38	9910	10000	9910	12930	6970	9950	9963.42	0.92	107	10263	10106	9933	9776	9603	10185	9855	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	1.44	N	002100	500	108 억	179387	N	N	2	N	N
20	20240729	140128	57	100.00	KOSPI	화학	N	N	N	N	N	9980	30	2	0.30	132608190	13314	10.00	9910	9990	9910	12930	6970	9950	9960.06	0.92	151	10263	10106	9933	9776	9603	10185	9855	108	2980	500	6360	10	1	19522575	1948	10.30	0.80	12	0.07	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	1.44	N	002100	500	108 억	179387	N	N	2	N	N
21	20240729	130129	57	100.00	KOSPI	화학	N	N	N	N	N	9970	20	2	0.20	104137380	10457	7.86	9910	9990	9910	12930	6970	9950	9958.63	0.92	-225	10263	10106	9933	9776	9603	10185	9855	108	2980	500	6360	10	1	19522575	1946	10.29	0.80	12	0.05	969.00	12519.00	16150	20231110	-38.27	9100	20231024	9.56	10860	-8.20	20240325	9620	3.64	20240419	16150	-38.27	20231110	9100	9.56	20231024	1.44	N	002100	500	108 억	179387	N	N	2	N	N
22	20240729	120129	57	100.00	KOSPI	화학	N	N	N	N	N	9960	10	2	0.10	91255720	9164	6.88	9910	9990	9910	12930	6970	9950	9958.07	0.92	-211	10263	10106	9933	9776	9603	10185	9855	108	2980	500	6360	10	1	19522575	1944	10.28	0.80	12	0.05	969.00	12519.00	16150	20231110	-38.33	9100	20231024	9.45	10860	-8.29	20240325	9620	3.53	20240419	16150	-38.33	20231110	9100	9.45	20231024	1.44	N	002100	500	108 억	179387	N	N	2	N	N
23	20240729	110129	57	100.00	KOSPI	화학	N	N	N	N	N	9970	20	2	0.20	73532490	7387	5.55	9910	9990	9910	12930	6970	9950	9954.31	0.92	-198	10263	10106	9933	9776	9603	10185	9855	108	2980	500	6360	10	1	19522575	1946	10.29	0.80	12	0.04	969.00	12519.00	16150	20231110	-38.27	9100	20231024	9.56	10860	-8.20	20240325	9620	3.64	20240419	16150	-38.27	20231110	9100	9.56	20231024	1.44	N	002100	500	108 억	179387	N	N	2	N	N
24	20240729	100128	57	100.00	KOSPI	화학	N	N	N	N	N	9970	20	2	0.20	59041410	5932	4.46	9910	9990	9910	12930	6970	9950	9953.04	0.92	-27	10263	10106	9933	9776	9603	10185	9855	108	2980	500	6360	10	1	19522575	1946	10.29	0.80	12	0.03	969.00	12519.00	16150	20231110	-38.27	9100	20231024	9.56	10860	-8.20	20240325	9620	3.64	20240419	16150	-38.27	20231110	9100	9.56	20231024	1.44	N	002100	500	108 억	179387	N	N	2	N	N
25	20240729	090129	57	100.00	KOSPI	화학	N	N	N	N	N	9940	-10	5	-0.10	10870360	1096	0.82	9910	9940	9910	12930	6970	9950	9918.21	0.92	25	10263	10106	9933	9776	9603	10185	9855	108	2980	500	6360	10	1	19522575	1941	10.26	0.79	12	0.01	969.00	12519.00	16150	20231110	-38.45	9100	20231024	9.23	10860	-8.47	20240325	9620	3.33	20240419	16150	-38.45	20231110	9100	9.23	20231024	1.44	N	002100	500	108 억	179387	N	N	2	N	N
26	20240726	160127	57	100.00	KOSPI	화학	N	N	N	N	N	9950	-10	5	-0.10	1317083010	132940	192.01	9900	10090	9760	12940	6980	9960	9907.35	0.59	59367	10146	10052	9976	9882	9806	10015	9845	108	2980	500	6370	10	1	19522575	1942	10.27	0.79	12	0.68	969.00	12519.00	16150	20231110	-38.39	9100	20231024	9.34	10860	-8.38	20240325	9620	3.43	20240419	16150	-38.39	20231110	9100	9.34	20231024	1.45	N	002100	500	108 억	115663	N	N	2	N	N
27	20240726	150127	57	100.00	KOSPI	화학	N	N	N	N	N	9980	20	2	0.20	1281503220	129363	186.84	9900	10090	9760	12940	6980	9960	9906.26	0.59	61429	10146	10052	9976	9882	9806	10015	9845	108	2980	500	6370	10	1	19522575	1948	10.30	0.80	12	0.66	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	1.45	N	002100	500	108 억	115663	N	N	0	N	N
28	20240726	140128	57	100.00	KOSPI	화학	N	N	N	N	N	10030	70	2	0.70	232377190	23287	33.63	9900	10090	9900	12940	6980	9960	9978.84	0.59	2917	10146	10052	9976	9882	9806	10015	9845	108	2980	500	6370	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	1.45	N	002100	500	108 억	115663	N	N	0	N	N
29	20240726	130128	57	100.00	KOSPI	화학	N	N	N	N	N	10000	40	2	0.40	212524430	21306	30.77	9900	10090	9900	12940	6980	9960	9974.86	0.59	3201	10146	10052	9976	9882	9806	10015	9845	108	2980	500	6370	10	1	19522575	1952	10.32	0.80	12	0.11	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	1.45	N	002100	500	108 억	115663	N	N	0	N	N
30	20240726	120128	57	100.00	KOSPI	화학	N	N	N	N	N	10010	50	2	0.50	198879110	19947	28.81	9900	10060	9900	12940	6980	9960	9970.38	0.59	3818	10146	10052	9976	9882	9806	10015	9845	108	2980	500	6370	10	1	19522575	1954	10.33	0.80	12	0.10	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	1.45	N	002100	500	108 억	115663	N	N	0	N	N
31	20240726	110127	57	100.00	KOSPI	화학	N	N	N	N	N	10000	40	2	0.40	158932630	15956	23.05	9900	10030	9900	12940	6980	9960	9960.68	0.59	3852	10146	10052	9976	9882	9806	10015	9845	108	2980	500	6370	10	1	19522575	1952	10.32	0.80	12	0.08	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	1.45	N	002100	500	108 억	115663	N	N	0	N	N
32	20240726	100128	57	100.00	KOSPI	화학	N	N	N	N	N	9980	20	2	0.20	129335330	12998	18.77	9900	10020	9900	12940	6980	9960	9950.40	0.59	3924	10146	10052	9976	9882	9806	10015	9845	108	2980	500	6370	10	1	19522575	1948	10.30	0.80	12	0.07	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	1.45	N	002100	500	108 억	115663	N	N	0	N	N
33	20240726	090127	57	100.00	KOSPI	화학	N	N	N	N	N	9980	20	2	0.20	57773480	5825	8.41	9900	9980	9900	12940	6980	9960	9918.19	0.59	2837	10146	10052	9976	9882	9806	10015	9845	108	2980	500	6370	10	1	19522575	1948	10.30	0.80	12	0.03	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	1.45	N	002100	500	108 억	115663	N	N	0	N	N
34	20240725	160128	57	100.00	KOSPI	화학	N	N	N	N	N	9960	-70	5	-0.70	683386640	68596	122.41	9980	10070	9900	13030	7030	10030	9962.49	0.66	-13673	10243	10136	10073	9966	9903	10105	9935	108	3000	500	6410	10	1	19522575	1944	10.28	0.80	12	0.35	969.00	12519.00	16150	20231110	-38.33	9100	20231024	9.45	10860	-8.29	20240325	9620	3.53	20240419	16150	-38.33	20231110	9100	9.45	20231024	1.46	N	002100	500	108 억	129435	N	N	2	N	N
35	20240725	150128	57	100.00	KOSPI	화학	N	N	N	N	N	10000	-30	5	-0.30	635582240	63805	113.86	9980	10070	9900	13030	7030	10030	9961.32	0.66	-13685	10243	10136	10073	9966	9903	10105	9935	108	3000	500	6410	10	1	19522575	1952	10.32	0.80	12	0.33	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	1.46	N	002100	500	108 억	129435	N	N	2	N	N
36	20240725	140128	57	100.00	KOSPI	화학	N	N	N	N	N	10030	0	3	0.00	593294090	59577	106.31	9980	10070	9900	13030	7030	10030	9958.44	0.66	-13842	10243	10136	10073	9966	9903	10105	9935	108	3000	500	6410	10	1	19522575	1958	10.35	0.80	12	0.31	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	1.46	N	002100	500	108 억	129435	N	N	2	N	N
37	20240725	130127	57	100.00	KOSPI	화학	N	N	N	N	N	10040	10	2	0.10	581339710	58384	104.18	9980	10070	9900	13030	7030	10030	9957.17	0.66	-13858	10243	10136	10073	9966	9903	10105	9935	108	3000	500	6410	10	1	19522575	1960	10.36	0.80	12	0.30	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	1.46	N	002100	500	108 억	129435	N	N	2	N	N
38	20240725	120127	57	100.00	KOSPI	화학	N	N	N	N	N	10000	-30	5	-0.30	541505710	54410	97.09	9980	10030	9900	13030	7030	10030	9952.31	0.66	-15671	10243	10136	10073	9966	9903	10105	9935	108	3000	500	6410	10	1	19522575	1952	10.32	0.80	12	0.28	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	1.46	N	002100	500	108 억	129435	N	N	2	N	N
39	20240725	110127	57	100.00	KOSPI	화학	N	N	N	N	N	9940	-90	5	-0.90	466427540	46872	83.64	9980	10030	9900	13030	7030	10030	9951.08	0.66	-16251	10243	10136	10073	9966	9903	10105	9935	108	3000	500	6410	10	1	19522575	1941	10.26	0.79	12	0.24	969.00	12519.00	16150	20231110	-38.45	9100	20231024	9.23	10860	-8.47	20240325	9620	3.33	20240419	16150	-38.45	20231110	9100	9.23	20231024	1.46	N	002100	500	108 억	129435	N	N	2	N	N
40	20240725	100127	57	100.00	KOSPI	화학	N	N	N	N	N	9930	-100	5	-1.00	339680020	34110	60.87	9980	10030	9900	13030	7030	10030	9958.36	0.66	-15404	10243	10136	10073	9966	9903	10105	9935	108	3000	500	6410	10	1	19522575	1939	10.25	0.79	12	0.17	969.00	12519.00	16150	20231110	-38.51	9100	20231024	9.12	10860	-8.56	20240325	9620	3.22	20240419	16150	-38.51	20231110	9100	9.12	20231024	1.46	N	002100	500	108 억	129435	N	N	2	N	N
41	20240725	090128	57	100.00	KOSPI	화학	N	N	N	N	N	10000	-30	5	-0.30	47324800	4741	8.46	9980	10000	9970	13030	7030	10030	9981.98	0.66	739	10243	10136	10073	9966	9903	10105	9935	108	3000	500	6410	10	1	19522575	1952	10.32	0.80	12	0.02	969.00	12519.00	16150	20231110	-38.08	9100	20231024	9.89	10860	-7.92	20240325	9620	3.95	20240419	16150	-38.08	20231110	9100	9.89	20231024	1.46	N	002100	500	108 억	129435	N	N	2	N	N
42	20240724	160127	57	100.00	KOSPI	화학	N	N	N	N	N	10030	-200	5	-1.96	555309420	55126	83.78	10110	10180	10010	13290	7170	10230	10073.54	0.68	-3103	10430	10330	10220	10120	10010	10275	10065	108	3060	500	6540	10	1	19522575	1958	10.35	0.80	12	0.28	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	1.49	N	002100	500	108 억	131779	N	N	2	N	N
43	20240724	150128	57	100.00	KOSPI	화학	N	N	N	N	N	10030	-200	5	-1.96	419381320	41557	63.16	10110	10180	10020	13290	7170	10230	10091.71	0.68	-3242	10430	10330	10220	10120	10010	10275	10065	108	3060	500	6540	10	1	19522575	1958	10.35	0.80	12	0.21	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	1.49	N	002100	500	108 억	131779	N	N	4	N	N
44	20240724	140127	57	100.00	KOSPI	화학	N	N	N	N	N	10070	-160	5	-1.56	272295420	26919	40.91	10110	10180	10060	13290	7170	10230	10115.36	0.68	-4048	10430	10330	10220	10120	10010	10275	10065	108	3060	500	6540	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	1.49	N	002100	500	108 억	131779	N	N	4	N	N
45	20240724	130127	57	100.00	KOSPI	화학	N	N	N	N	N	10110	-120	5	-1.17	184080610	18171	27.62	10110	10180	10110	13290	7170	10230	10130.46	0.68	-2274	10430	10330	10220	10120	10010	10275	10065	108	3060	500	6540	10	1	19522575	1974	10.43	0.81	12	0.09	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	1.49	N	002100	500	108 억	131779	N	N	4	N	N
46	20240724	120128	57	100.00	KOSPI	화학	N	N	N	N	N	10120	-110	5	-1.08	150002330	14802	22.50	10110	10180	10110	13290	7170	10230	10133.92	0.68	-991	10430	10330	10220	10120	10010	10275	10065	108	3060	500	6540	10	1	19522575	1976	10.44	0.81	12	0.08	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	1.49	N	002100	500	108 억	131779	N	N	4	N	N
47	20240724	110128	57	100.00	KOSPI	화학	N	N	N	N	N	10130	-100	5	-0.98	119441040	11783	17.91	10110	10180	10110	13290	7170	10230	10136.73	0.68	265	10430	10330	10220	10120	10010	10275	10065	108	3060	500	6540	10	1	19522575	1978	10.45	0.81	12	0.06	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	1.49	N	002100	500	108 억	131779	N	N	4	N	N
48	20240724	100128	57	100.00	KOSPI	화학	N	N	N	N	N	10160	-70	5	-0.68	93140110	9190	13.97	10110	10180	10110	13290	7170	10230	10134.94	0.68	1330	10430	10330	10220	10120	10010	10275	10065	108	3060	500	6540	10	1	19522575	1983	10.49	0.81	12	0.05	969.00	12519.00	16150	20231110	-37.09	9100	20231024	11.65	10860	-6.45	20240325	9620	5.61	20240419	16150	-37.09	20231110	9100	11.65	20231024	1.49	N	002100	500	108 억	131779	N	N	4	N	N
49	20240724	090128	57	100.00	KOSPI	화학	N	N	N	N	N	10110	-120	5	-1.17	23456520	2320	3.53	10110	10170	10110	13290	7170	10230	10110.57	0.68	373	10430	10330	10220	10120	10010	10275	10065	108	3060	500	6540	10	1	19522575	1974	10.43	0.81	12	0.01	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	1.49	N	002100	500	108 억	131779	N	N	4	N	N
50	20240723	160128	57	100.00	KOSPI	화학	N	N	N	N	N	10230	-70	5	-0.68	662548160	64993	77.90	10260	10320	10110	13390	7210	10300	10192.60	0.69	-2242	10546	10422	10336	10212	10126	10380	10170	108	3090	500	6590	10	1	19522575	1997	10.56	0.82	12	0.33	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	1.41	N	002100	500	108 억	134393	N	N	4	N	N
51	20240723	150130	57	100.00	KOSPI	화학	N	N	N	N	N	10190	-110	5	-1.07	604218130	59284	71.05	10260	10320	10110	13390	7210	10300	10191.93	0.69	-2105	10546	10422	10336	10212	10126	10380	10170	108	3090	500	6590	10	1	19522575	1989	10.52	0.81	12	0.30	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	1.41	N	002100	500	108 억	134393	N	N	0	N	N
52	20240723	140126	57	100.00	KOSPI	화학	N	N	N	N	N	10170	-130	5	-1.26	529292760	51922	62.23	10260	10320	10110	13390	7210	10300	10194.00	0.69	-1846	10546	10422	10336	10212	10126	10380	10170	108	3090	500	6590	10	1	19522575	1985	10.50	0.81	12	0.27	969.00	12519.00	16150	20231110	-37.03	9100	20231024	11.76	10860	-6.35	20240325	9620	5.72	20240419	16150	-37.03	20231110	9100	11.76	20231024	1.41	N	002100	500	108 억	134393	N	N	0	N	N
53	20240723	130126	57	100.00	KOSPI	화학	N	N	N	N	N	10170	-130	5	-1.26	509720740	50000	59.93	10260	10320	10110	13390	7210	10300	10194.41	0.69	-1846	10546	10422	10336	10212	10126	10380	10170	108	3090	500	6590	10	1	19522575	1985	10.50	0.81	12	0.26	969.00	12519.00	16150	20231110	-37.03	9100	20231024	11.76	10860	-6.35	20240325	9620	5.72	20240419	16150	-37.03	20231110	9100	11.76	20231024	1.41	N	002100	500	108 억	134393	N	N	0	N	N
54	20240723	120128	57	100.00	KOSPI	화학	N	N	N	N	N	10150	-150	5	-1.46	485583960	47626	57.08	10260	10320	10110	13390	7210	10300	10195.77	0.69	-1344	10546	10422	10336	10212	10126	10380	10170	108	3090	500	6590	10	1	19522575	1982	10.47	0.81	12	0.24	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	1.41	N	002100	500	108 억	134393	N	N	0	N	N
55	20240723	110128	57	100.00	KOSPI	화학	N	N	N	N	N	10150	-150	5	-1.46	406980040	39867	47.78	10260	10320	10130	13390	7210	10300	10208.44	0.69	-1365	10546	10422	10336	10212	10126	10380	10170	108	3090	500	6590	10	1	19522575	1982	10.47	0.81	12	0.20	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	1.41	N	002100	500	108 억	134393	N	N	0	N	N
56	20240723	100128	57	100.00	KOSPI	화학	N	N	N	N	N	10220	-80	5	-0.78	299680160	29306	35.12	10260	10320	10180	13390	7210	10300	10225.90	0.69	161	10546	10422	10336	10212	10126	10380	10170	108	3090	500	6590	10	1	19522575	1995	10.55	0.82	12	0.15	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	1.41	N	002100	500	108 억	134393	N	N	0	N	N
57	20240723	090127	57	100.00	KOSPI	화학	N	N	N	N	N	10270	-30	5	-0.29	3140650	306	0.37	10260	10280	10260	13390	7210	10300	10263.56	0.69	-32	10546	10422	10336	10212	10126	10380	10170	108	3090	500	6590	10	1	19522575	2005	10.60	0.82	12	0.00	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	1.41	N	002100	500	108 억	134393	N	N	0	N	N
58	20240722	160127	57	100.00	KOSPI	화학	N	N	N	N	N	10300	-110	5	-1.06	843677570	81764	48.78	10410	10460	10250	13530	7290	10410	10318.52	0.73	-8829	10790	10600	10400	10210	10010	10695	10305	108	3120	500	6660	10	1	19522575	2011	10.63	0.82	12	0.42	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	1.44	N	002100	500	108 억	143045	N	N	0	N	N
59	20240722	150128	57	100.00	KOSPI	화학	N	N	N	N	N	10300	-110	5	-1.06	806856350	78186	46.64	10410	10460	10250	13530	7290	10410	10319.70	0.73	-9597	10790	10600	10400	10210	10010	10695	10305	108	3120	500	6660	10	1	19522575	2011	10.63	0.82	12	0.40	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	1.44	N	002100	500	108 억	143045	N	N	0	N	N
60	20240722	140128	57	100.00	KOSPI	화학	N	N	N	N	N	10270	-140	5	-1.34	728647390	70592	42.11	10410	10460	10250	13530	7290	10410	10321.95	0.73	-7846	10790	10600	10400	10210	10010	10695	10305	108	3120	500	6660	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	1.44	N	002100	500	108 억	143045	N	N	0	N	N
61	20240722	130126	57	100.00	KOSPI	화학	N	N	N	N	N	10280	-130	5	-1.25	695658220	67379	40.20	10410	10460	10250	13530	7290	10410	10324.56	0.73	-7846	10790	10600	10400	10210	10010	10695	10305	108	3120	500	6660	10	1	19522575	2007	10.61	0.82	12	0.35	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	1.44	N	002100	500	108 억	143045	N	N	0	N	N
62	20240722	120127	57	100.00	KOSPI	화학	N	N	N	N	N	10310	-100	5	-0.96	629233050	60916	36.34	10410	10460	10250	13530	7290	10410	10329.52	0.73	-6954	10790	10600	10400	10210	10010	10695	10305	108	3120	500	6660	10	1	19522575	2013	10.64	0.82	12	0.31	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	1.44	N	002100	500	108 억	143045	N	N	0	N	N
63	20240722	110127	57	100.00	KOSPI	화학	N	N	N	N	N	10310	-100	5	-0.96	569314120	55099	32.87	10410	10460	10250	13530	7290	10410	10332.57	0.73	-5794	10790	10600	10400	10210	10010	10695	10305	108	3120	500	6660	10	1	19522575	2013	10.64	0.82	12	0.28	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	1.44	N	002100	500	108 억	143045	N	N	0	N	N
64	20240722	100127	57	100.00	KOSPI	화학	N	N	N	N	N	10310	-100	5	-0.96	400413190	38665	23.07	10410	10460	10260	13530	7290	10410	10355.96	0.73	-6943	10790	10600	10400	10210	10010	10695	10305	108	3120	500	6660	10	1	19522575	2013	10.64	0.82	12	0.20	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	1.44	N	002100	500	108 억	143045	N	N	0	N	N
65	20240722	090127	57	100.00	KOSPI	화학	N	N	N	N	N	10340	-70	5	-0.67	44539670	4295	2.56	10410	10410	10340	13530	7290	10410	10370.12	0.73	-409	10790	10600	10400	10210	10010	10695	10305	108	3120	500	6660	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	1.44	N	002100	500	108 억	143045	N	N	0	N	N
66	20240719	160126	57	100.00	KOSPI	화학	N	N	N	N	N	10410	250	2	2.46	1719949090	166090	242.03	10200	10590	10200	13200	7120	10160	10354.71	0.75	-2980	10413	10286	10173	10046	9933	10350	10110	108	3040	500	6500	10	1	19522575	2032	10.74	0.83	12	0.85	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	1.43	N	002100	500	108 억	146331	N	N	3	N	N
67	20240719	150127	57	100.00	KOSPI	화학	N	N	N	N	N	10360	200	2	1.97	1068840940	103799	151.26	10200	10420	10200	13200	7120	10160	10297.26	0.75	-10617	10413	10286	10173	10046	9933	10350	10110	108	3040	500	6500	10	1	19522575	2023	10.69	0.83	12	0.53	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	1.43	N	002100	500	108 억	146331	N	N	3	N	N
68	20240719	140127	57	100.00	KOSPI	화학	N	N	N	N	N	10260	100	2	0.98	894454990	86941	126.69	10200	10420	10200	13200	7120	10160	10288.12	0.75	-9814	10413	10286	10173	10046	9933	10350	10110	108	3040	500	6500	10	1	19522575	2003	10.59	0.82	12	0.45	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	1.43	N	002100	500	108 억	146331	N	N	3	N	N
69	20240719	130126	57	100.00	KOSPI	화학	N	N	N	N	N	10200	40	2	0.39	569830700	55491	80.86	10200	10330	10200	13200	7120	10160	10268.95	0.75	-5622	10413	10286	10173	10046	9933	10350	10110	108	3040	500	6500	10	1	19522575	1991	10.53	0.81	12	0.28	969.00	12519.00	16150	20231110	-36.84	9100	20231024	12.09	10860	-6.08	20240325	9620	6.03	20240419	16150	-36.84	20231110	9100	12.09	20231024	1.43	N	002100	500	108 억	146331	N	N	3	N	N
70	20240719	120125	57	100.00	KOSPI	화학	N	N	N	N	N	10240	80	2	0.79	485517410	47244	68.84	10200	10330	10200	13200	7120	10160	10276.89	0.75	-2507	10413	10286	10173	10046	9933	10350	10110	108	3040	500	6500	10	1	19522575	1999	10.57	0.82	12	0.24	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	1.43	N	002100	500	108 억	146331	N	N	3	N	N
71	20240719	110127	57	100.00	KOSPI	화학	N	N	N	N	N	10270	110	2	1.08	444990280	43292	63.09	10200	10330	10200	13200	7120	10160	10278.90	0.75	-1885	10413	10286	10173	10046	9933	10350	10110	108	3040	500	6500	10	1	19522575	2005	10.60	0.82	12	0.22	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	1.43	N	002100	500	108 억	146331	N	N	3	N	N
72	20240719	100122	57	100.00	KOSPI	화학	N	N	N	N	N	10280	120	2	1.18	324480910	31572	46.01	10200	10330	10200	13200	7120	10160	10277.62	0.75	-1264	10413	10286	10173	10046	9933	10350	10110	108	3040	500	6500	10	1	19522575	2007	10.61	0.82	12	0.16	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	1.43	N	002100	500	108 억	146331	N	N	3	N	N
73	20240719	090132	57	100.00	KOSPI	화학	N	N	N	N	N	10270	110	2	1.08	21133330	2068	3.01	10200	10280	10200	13200	7120	10160	10220.20	0.75	-188	10413	10286	10173	10046	9933	10350	10110	108	3040	500	6500	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	1.43	N	002100	500	108 억	146331	N	N	3	N	N
74	20240718	160126	57	100.00	KOSPI	화학	N	N	N	N	N	10160	-10	5	-0.10	686733830	67434	70.89	10120	10300	10060	13220	7120	10170	10183.81	0.74	5486	10396	10282	10206	10092	10016	10245	10055	108	3050	500	6500	10	1	19522575	1983	10.49	0.81	12	0.35	969.00	12519.00	16150	20231110	-37.09	9100	20231024	11.65	10860	-6.45	20240325	9620	5.61	20240419	16150	-37.09	20231110	9100	11.65	20231024	1.41	N	002100	500	108 억	143587	N	N	3	N	N
75	20240718	150126	57	100.00	KOSPI	화학	N	N	N	N	N	10200	30	2	0.29	653013380	64120	67.40	10120	10300	10060	13220	7120	10170	10184.24	0.74	3940	10396	10282	10206	10092	10016	10245	10055	108	3050	500	6500	10	1	19522575	1991	10.53	0.81	12	0.33	969.00	12519.00	16150	20231110	-36.84	9100	20231024	12.09	10860	-6.08	20240325	9620	6.03	20240419	16150	-36.84	20231110	9100	12.09	20231024	1.41	N	002100	500	108 억	143587	N	N	7	N	N
76	20240718	140126	57	100.00	KOSPI	화학	N	N	N	N	N	10210	40	2	0.39	547813190	53800	56.56	10120	10300	10060	13220	7120	10170	10182.40	0.74	2313	10396	10282	10206	10092	10016	10245	10055	108	3050	500	6500	10	1	19522575	1993	10.54	0.82	12	0.28	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	1.41	N	002100	500	108 억	143587	N	N	7	N	N
77	20240718	130126	57	100.00	KOSPI	화학	N	N	N	N	N	10240	70	2	0.69	522048200	51277	53.90	10120	10300	10060	13220	7120	10170	10180.94	0.74	1952	10396	10282	10206	10092	10016	10245	10055	108	3050	500	6500	10	1	19522575	1999	10.57	0.82	12	0.26	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	1.41	N	002100	500	108 억	143587	N	N	7	N	N
78	20240718	120125	57	100.00	KOSPI	화학	N	N	N	N	N	10180	10	2	0.10	349195690	34406	36.17	10120	10240	10060	13220	7120	10170	10149.27	0.74	650	10396	10282	10206	10092	10016	10245	10055	108	3050	500	6500	10	1	19522575	1987	10.51	0.81	12	0.18	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	1.41	N	002100	500	108 억	143587	N	N	7	N	N
79	20240718	110126	57	100.00	KOSPI	화학	N	N	N	N	N	10210	40	2	0.39	242467570	23942	25.17	10120	10210	10060	13220	7120	10170	10127.29	0.74	-1124	10396	10282	10206	10092	10016	10245	10055	108	3050	500	6500	10	1	19522575	1993	10.54	0.82	12	0.12	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	1.41	N	002100	500	108 억	143587	N	N	7	N	N
80	20240718	100126	57	100.00	KOSPI	화학	N	N	N	N	N	10170	0	3	0.00	124710690	12328	12.96	10120	10200	10060	13220	7120	10170	10116.05	0.74	-1226	10396	10282	10206	10092	10016	10245	10055	108	3050	500	6500	10	1	19522575	1985	10.50	0.81	12	0.06	969.00	12519.00	16150	20231110	-37.03	9100	20231024	11.76	10860	-6.35	20240325	9620	5.72	20240419	16150	-37.03	20231110	9100	11.76	20231024	1.41	N	002100	500	108 억	143587	N	N	7	N	N
81	20240718	090129	57	100.00	KOSPI	화학	N	N	N	N	N	10140	-30	5	-0.29	14722920	1458	1.53	10120	10170	10060	13220	7120	10170	10098.02	0.74	10	10396	10282	10206	10092	10016	10245	10055	108	3050	500	6500	10	1	19522575	1980	10.46	0.81	12	0.01	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	1.41	N	002100	500	108 억	143587	N	N	7	N	N
82	20240717	160128	57	100.00	KOSPI	화학	N	N	N	N	N	10170	30	2	0.30	970352610	94937	253.54	10180	10320	10130	13180	7100	10140	10221.03	0.69	9310	10273	10206	10123	10056	9973	10240	10090	108	3040	500	6480	10	1	19522575	1985	10.50	0.81	12	0.49	969.00	12519.00	16150	20231110	-37.03	9100	20231024	11.76	10860	-6.35	20240325	9620	5.72	20240419	16150	-37.03	20231110	9100	11.76	20231024	1.40	N	002100	500	108 억	134037	N	N	7	N	N
83	20240717	150129	57	100.00	KOSPI	화학	N	N	N	N	N	10190	50	2	0.49	930820030	91050	243.16	10180	10320	10130	13180	7100	10140	10223.17	0.69	9775	10273	10206	10123	10056	9973	10240	10090	108	3040	500	6480	10	1	19522575	1989	10.52	0.81	12	0.47	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	1.40	N	002100	500	108 억	134037	N	N	3	N	N
84	20240717	140129	57	100.00	KOSPI	화학	N	N	N	N	N	10270	130	2	1.28	836425160	81812	218.49	10180	10320	10130	13180	7100	10140	10223.75	0.69	12856	10273	10206	10123	10056	9973	10240	10090	108	3040	500	6480	10	1	19522575	2005	10.60	0.82	12	0.42	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	1.40	N	002100	500	108 억	134037	N	N	3	N	N
85	20240717	130128	57	100.00	KOSPI	화학	N	N	N	N	N	10250	110	2	1.08	733319670	71739	191.58	10180	10320	10130	13180	7100	10140	10222.05	0.69	12514	10273	10206	10123	10056	9973	10240	10090	108	3040	500	6480	10	1	19522575	2001	10.58	0.82	12	0.37	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	1.40	N	002100	500	108 억	134037	N	N	3	N	N
86	20240717	120129	57	100.00	KOSPI	화학	N	N	N	N	N	10230	90	2	0.89	596957040	58430	156.04	10180	10320	10130	13180	7100	10140	10216.62	0.69	11563	10273	10206	10123	10056	9973	10240	10090	108	3040	500	6480	10	1	19522575	1997	10.56	0.82	12	0.30	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	1.40	N	002100	500	108 억	134037	N	N	3	N	N
87	20240717	110128	57	100.00	KOSPI	화학	N	N	N	N	N	10180	40	2	0.39	419618420	41139	109.87	10180	10260	10130	13180	7100	10140	10200.02	0.69	10604	10273	10206	10123	10056	9973	10240	10090	108	3040	500	6480	10	1	19522575	1987	10.51	0.81	12	0.21	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	1.40	N	002100	500	108 억	134037	N	N	3	N	N
88	20240717	100128	57	100.00	KOSPI	화학	N	N	N	N	N	10190	50	2	0.49	327146780	32030	85.54	10180	10260	10170	13180	7100	10140	10213.76	0.69	10324	10273	10206	10123	10056	9973	10240	10090	108	3040	500	6480	10	1	19522575	1989	10.52	0.81	12	0.16	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	1.40	N	002100	500	108 억	134037	N	N	3	N	N
89	20240717	090123	57	100.00	KOSPI	화학	N	N	N	N	N	10200	60	2	0.59	9015690	885	2.36	10180	10200	10180	13180	7100	10140	10187.22	0.69	-139	10273	10206	10123	10056	9973	10240	10090	108	3040	500	6480	10	1	19522575	1991	10.53	0.81	12	0.00	969.00	12519.00	16150	20231110	-36.84	9100	20231024	12.09	10860	-6.08	20240325	9620	6.03	20240419	16150	-36.84	20231110	9100	12.09	20231024	1.40	N	002100	500	108 억	134037	N	N	3	N	N
90	20240716	160129	57	100.00	KOSPI	화학	N	N	N	N	N	10140	70	2	0.70	377237500	37245	139.66	10080	10190	10040	13090	7050	10070	10128.54	0.69	1636	10123	10096	10053	10026	9983	10110	10040	108	3020	500	6440	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	1.41	N	002100	500	108 억	133993	N	N	3	N	N
91	20240716	150129	57	100.00	KOSPI	화학	N	N	N	N	N	10120	50	2	0.50	358442300	35389	132.70	10080	10190	10040	13090	7050	10070	10128.64	0.69	1798	10123	10096	10053	10026	9983	10110	10040	108	3020	500	6440	10	1	19522575	1976	10.44	0.81	12	0.18	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	1.41	N	002100	500	108 억	133993	N	N	1	N	N
92	20240716	140130	57	100.00	KOSPI	화학	N	N	N	N	N	10140	70	2	0.70	314129540	31015	116.30	10080	10190	10040	13090	7050	10070	10128.31	0.69	2474	10123	10096	10053	10026	9983	10110	10040	108	3020	500	6440	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	1.41	N	002100	500	108 억	133993	N	N	1	N	N
93	20240716	130128	57	100.00	KOSPI	화학	N	N	N	N	N	10110	40	2	0.40	306422630	30253	113.44	10080	10190	10040	13090	7050	10070	10128.67	0.69	2575	10123	10096	10053	10026	9983	10110	10040	108	3020	500	6440	10	1	19522575	1974	10.43	0.81	12	0.15	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	1.41	N	002100	500	108 억	133993	N	N	1	N	N
94	20240716	120129	57	100.00	KOSPI	화학	N	N	N	N	N	10160	90	2	0.89	202614610	20031	75.11	10080	10180	10040	13090	7050	10070	10115.05	0.69	2868	10123	10096	10053	10026	9983	10110	10040	108	3020	500	6440	10	1	19522575	1983	10.49	0.81	12	0.10	969.00	12519.00	16150	20231110	-37.09	9100	20231024	11.65	10860	-6.45	20240325	9620	5.61	20240419	16150	-37.09	20231110	9100	11.65	20231024	1.41	N	002100	500	108 억	133993	N	N	1	N	N
95	20240716	110129	57	100.00	KOSPI	화학	N	N	N	N	N	10120	50	2	0.50	133662500	13217	49.56	10080	10180	10040	13090	7050	10070	10112.92	0.69	51	10123	10096	10053	10026	9983	10110	10040	108	3020	500	6440	10	1	19522575	1976	10.44	0.81	12	0.07	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	1.41	N	002100	500	108 억	133993	N	N	1	N	N
96	20240716	100129	57	100.00	KOSPI	화학	N	N	N	N	N	10110	40	2	0.40	98075040	9700	36.37	10080	10180	10040	13090	7050	10070	10110.83	0.69	-401	10123	10096	10053	10026	9983	10110	10040	108	3020	500	6440	10	1	19522575	1974	10.43	0.81	12	0.05	969.00	12519.00	16150	20231110	-37.40	9100	20231024	11.10	10860	-6.91	20240325	9620	5.09	20240419	16150	-37.40	20231110	9100	11.10	20231024	1.41	N	002100	500	108 억	133993	N	N	1	N	N
97	20240716	090128	57	100.00	KOSPI	화학	N	N	N	N	N	10080	10	2	0.10	1964480	195	0.73	10080	10080	10070	13090	7050	10070	10074.26	0.69	-7	10123	10096	10053	10026	9983	10110	10040	108	3020	500	6440	10	1	19522575	1968	10.40	0.81	12	0.00	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	1.41	N	002100	500	108 억	133993	N	N	1	N	N
98	20240715	160127	57	100.00	KOSPI	화학	N	N	N	N	N	10070	60	2	0.60	231005970	23020	51.01	10040	10080	10010	13010	7010	10010	10035.01	0.69	-1462	10090	10050	10030	9990	9970	10040	9980	108	3000	500	6400	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	1.45	N	002100	500	108 억	133968	N	N	1	N	N
99	20240715	150128	57	100.00	KOSPI	화학	N	N	N	N	N	10060	50	2	0.50	220388390	21964	48.67	10040	10080	10010	13010	7010	10010	10034.07	0.69	-1521	10090	10050	10030	9990	9970	10040	9980	108	3000	500	6400	10	1	19522575	1964	10.38	0.80	12	0.11	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	1.45	N	002100	500	108 억	133968	N	N	0	N	N
100	20240715	140128	57	100.00	KOSPI	화학	N	N	N	N	N	10080	70	2	0.70	194722670	19410	43.01	10040	10080	10010	13010	7010	10010	10032.08	0.69	-1799	10090	10050	10030	9990	9970	10040	9980	108	3000	500	6400	10	1	19522575	1968	10.40	0.81	12	0.10	969.00	12519.00	16150	20231110	-37.59	9100	20231024	10.77	10860	-7.18	20240325	9620	4.78	20240419	16150	-37.59	20231110	9100	10.77	20231024	1.45	N	002100	500	108 억	133968	N	N	0	N	N
101	20240715	130128	57	100.00	KOSPI	화학	N	N	N	N	N	10030	20	2	0.20	175823270	17531	38.85	10040	10070	10010	13010	7010	10010	10029.28	0.69	-1917	10090	10050	10030	9990	9970	10040	9980	108	3000	500	6400	10	1	19522575	1958	10.35	0.80	12	0.09	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	1.45	N	002100	500	108 억	133968	N	N	0	N	N
102	20240715	120128	57	100.00	KOSPI	화학	N	N	N	N	N	10020	10	2	0.10	149230930	14877	32.97	10040	10070	10010	13010	7010	10010	10030.98	0.69	-1370	10090	10050	10030	9990	9970	10040	9980	108	3000	500	6400	10	1	19522575	1956	10.34	0.80	12	0.08	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	1.45	N	002100	500	108 억	133968	N	N	0	N	N
103	20240715	110128	57	100.00	KOSPI	화학	N	N	N	N	N	10070	60	2	0.60	107680790	10733	23.79	10040	10070	10010	13010	7010	10010	10032.68	0.69	-1167	10090	10050	10030	9990	9970	10040	9980	108	3000	500	6400	10	1	19522575	1966	10.39	0.80	12	0.05	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	1.45	N	002100	500	108 억	133968	N	N	0	N	N
104	20240715	100129	57	100.00	KOSPI	화학	N	N	N	N	N	10030	20	2	0.20	73724270	7355	16.30	10040	10070	10010	13010	7010	10010	10023.69	0.69	-519	10090	10050	10030	9990	9970	10040	9980	108	3000	500	6400	10	1	19522575	1958	10.35	0.80	12	0.04	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	1.45	N	002100	500	108 억	133968	N	N	0	N	N
105	20240715	090128	57	100.00	KOSPI	화학	N	N	N	N	N	10070	60	2	0.60	4451590	443	0.98	10040	10070	10040	13010	7010	10010	10048.74	0.69	-95	10090	10050	10030	9990	9970	10040	9980	108	3000	500	6400	10	1	19522575	1966	10.39	0.80	12	0.00	969.00	12519.00	16150	20231110	-37.65	9100	20231024	10.66	10860	-7.27	20240325	9620	4.68	20240419	16150	-37.65	20231110	9100	10.66	20231024	1.45	N	002100	500	108 억	133968	N	N	0	N	N
106	20240712	160127	57	100.00	KOSPI	화학	N	N	N	N	N	10010	-60	5	-0.60	448765260	44760	92.36	10050	10070	10010	13090	7050	10070	10026.05	0.71	-5311	10243	10156	10113	10026	9983	10135	10005	108	3020	500	6440	10	1	19522575	1954	10.33	0.80	12	0.23	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	1.46	N	002100	500	108 억	139182	N	N	87	N	N
107	20240712	150127	57	100.00	KOSPI	화학	N	N	N	N	N	10030	-40	5	-0.40	424884060	42375	87.44	10050	10070	10010	13090	7050	10070	10026.76	0.71	-5054	10243	10156	10113	10026	9983	10135	10005	108	3020	500	6440	10	1	19522575	1958	10.35	0.80	12	0.22	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	1.46	N	002100	500	108 억	139182	N	N	87	N	N
108	20240712	140129	57	100.00	KOSPI	화학	N	N	N	N	N	10040	-30	5	-0.30	397602860	39654	81.83	10050	10070	10010	13090	7050	10070	10026.80	0.71	-3941	10243	10156	10113	10026	9983	10135	10005	108	3020	500	6440	10	1	19522575	1960	10.36	0.80	12	0.20	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	1.46	N	002100	500	108 억	139182	N	N	87	N	N
109	20240712	130128	57	100.00	KOSPI	화학	N	N	N	N	N	10010	-60	5	-0.60	334733070	33378	68.88	10050	10060	10010	13090	7050	10070	10028.55	0.71	-3276	10243	10156	10113	10026	9983	10135	10005	108	3020	500	6440	10	1	19522575	1954	10.33	0.80	12	0.17	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	1.46	N	002100	500	108 억	139182	N	N	87	N	N
110	20240712	120128	57	100.00	KOSPI	화학	N	N	N	N	N	10020	-50	5	-0.50	317387260	31646	65.30	10050	10060	10010	13090	7050	10070	10029.30	0.71	-3377	10243	10156	10113	10026	9983	10135	10005	108	3020	500	6440	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	1.46	N	002100	500	108 억	139182	N	N	87	N	N
111	20240712	110127	57	100.00	KOSPI	화학	N	N	N	N	N	10030	-40	5	-0.40	296820900	29594	61.07	10050	10060	10010	13090	7050	10070	10029.77	0.71	-2949	10243	10156	10113	10026	9983	10135	10005	108	3020	500	6440	10	1	19522575	1958	10.35	0.80	12	0.15	969.00	12519.00	16150	20231110	-37.89	9100	20231024	10.22	10860	-7.64	20240325	9620	4.26	20240419	16150	-37.89	20231110	9100	10.22	20231024	1.46	N	002100	500	108 억	139182	N	N	87	N	N
112	20240712	100128	57	100.00	KOSPI	화학	N	N	N	N	N	10010	-60	5	-0.60	224459440	22371	46.16	10050	10060	10010	13090	7050	10070	10033.50	0.71	-2816	10243	10156	10113	10026	9983	10135	10005	108	3020	500	6440	10	1	19522575	1954	10.33	0.80	12	0.11	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	1.46	N	002100	500	108 억	139182	N	N	87	N	N
113	20240712	090128	57	100.00	KOSPI	화학	N	N	N	N	N	10050	-20	5	-0.20	9292030	925	1.91	10050	10050	10040	13090	7050	10070	10045.44	0.71	-74	10243	10156	10113	10026	9983	10135	10005	108	3020	500	6440	10	1	19522575	1962	10.37	0.80	12	0.00	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	1.46	N	002100	500	108 억	139182	N	N	87	N	N
114	20240711	160127	57	100.00	KOSPI	화학	N	N	N	N	N	10070	-140	5	-1.37	482955710	47818	116.52	10150	10200	10070	13270	7150	10210	10099.67	0.76	-7772	10336	10272	10176	10112	10016	10305	10145	108	3060	500	6530	10	1	19522575	1966	10.39	0.80	12	0.24	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	1.47	N	002100	500	108 억	148039	N	N	87	N	N
115	20240711	150127	57	100.00	KOSPI	화학	N	N	N	N	N	10110	-100	5	-0.98	440608490	43616	106.28	10150	10200	10080	13270	7150	10210	10101.71	0.76	-6080	10336	10272	10176	10112	10016	10305	10145	108	3060	500	6530	10	1	19522575	1974	10.43	0.81	12	0.22	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	1.47	N	002100	500	108 억	148039	N	N	19	N	N
116	20240711	140128	57	100.00	KOSPI	화학	N	N	N	N	N	10100	-110	5	-1.08	363569770	35981	87.68	10150	10200	10080	13270	7150	10210	10104.16	0.76	-5031	10336	10272	10176	10112	10016	10305	10145	108	3060	500	6530	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	1.47	N	002100	500	108 억	148039	N	N	19	N	N
117	20240711	130128	57	100.00	KOSPI	화학	N	N	N	N	N	10110	-100	5	-0.98	300204230	29700	72.37	10150	10200	10080	13270	7150	10210	10107.49	0.76	-915	10336	10272	10176	10112	10016	10305	10145	108	3060	500	6530	10	1	19522575	1974	10.43	0.81	12	0.15	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	1.47	N	002100	500	108 억	148039	N	N	19	N	N
118	20240711	120128	57	100.00	KOSPI	화학	N	N	N	N	N	10110	-100	5	-0.98	270714520	26781	65.26	10150	10200	10080	13270	7150	10210	10108.02	0.76	272	10336	10272	10176	10112	10016	10305	10145	108	3060	500	6530	10	1	19522575	1974	10.43	0.81	12	0.14	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	1.47	N	002100	500	108 억	148039	N	N	19	N	N
119	20240711	110128	57	100.00	KOSPI	화학	N	N	N	N	N	10120	-90	5	-0.88	224666010	22221	54.15	10150	10200	10080	13270	7150	10210	10110.01	0.76	869	10336	10272	10176	10112	10016	10305	10145	108	3060	500	6530	10	1	19522575	1976	10.44	0.81	12	0.11	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	1.47	N	002100	500	108 억	148039	N	N	19	N	N
120	20240711	100127	57	100.00	KOSPI	화학	N	N	N	N	N	10110	-100	5	-0.98	182211810	18016	43.90	10150	10200	10080	13270	7150	10210	10113.28	0.76	1389	10336	10272	10176	10112	10016	10305	10145	108	3060	500	6530	10	1	19522575	1974	10.43	0.81	12	0.09	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	1.47	N	002100	500	108 억	148039	N	N	19	N	N
121	20240711	090128	57	100.00	KOSPI	화학	N	N	N	N	N	10150	-60	5	-0.59	13039500	1284	3.13	10150	10180	10150	13270	7150	10210	10150.05	0.76	-196	10336	10272	10176	10112	10016	10305	10145	108	3060	500	6530	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	1.47	N	002100	500	108 억	148039	N	N	19	N	N
122	20240710	160127	57	100.00	KOSPI	화학	N	N	N	N	N	10210	70	2	0.69	411487920	40549	111.91	10170	10240	10080	13180	7100	10140	10147.91	0.79	-3705	10240	10190	10130	10080	10020	10215	10105	108	3040	500	6480	10	1	19522575	1993	10.54	0.82	12	0.21	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	1.52	N	002100	500	108 억	153311	N	N	19	N	N
123	20240710	150127	57	100.00	KOSPI	화학	N	N	N	N	N	10150	10	2	0.10	393740140	38806	107.10	10170	10240	10080	13180	7100	10140	10146.37	0.79	-3558	10240	10190	10130	10080	10020	10215	10105	108	3040	500	6480	10	1	19522575	1982	10.47	0.81	12	0.20	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	1.52	N	002100	500	108 억	153311	N	N	11	N	N
124	20240710	140127	57	100.00	KOSPI	화학	N	N	N	N	N	10180	40	2	0.39	299107270	29521	81.47	10170	10190	10080	13180	7100	10140	10132.02	0.79	-2714	10240	10190	10130	10080	10020	10215	10105	108	3040	500	6480	10	1	19522575	1987	10.51	0.81	12	0.15	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	1.52	N	002100	500	108 억	153311	N	N	11	N	N
125	20240710	130127	57	100.00	KOSPI	화학	N	N	N	N	N	10160	20	2	0.20	253221300	25004	69.01	10170	10190	10080	13180	7100	10140	10127.23	0.79	-2538	10240	10190	10130	10080	10020	10215	10105	108	3040	500	6480	10	1	19522575	1983	10.49	0.81	12	0.13	969.00	12519.00	16150	20231110	-37.09	9100	20231024	11.65	10860	-6.45	20240325	9620	5.61	20240419	16150	-37.09	20231110	9100	11.65	20231024	1.52	N	002100	500	108 억	153311	N	N	11	N	N
126	20240710	120127	57	100.00	KOSPI	화학	N	N	N	N	N	10120	-20	5	-0.20	220530290	21782	60.11	10170	10190	10080	13180	7100	10140	10124.43	0.79	-1101	10240	10190	10130	10080	10020	10215	10105	108	3040	500	6480	10	1	19522575	1976	10.44	0.81	12	0.11	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	1.52	N	002100	500	108 억	153311	N	N	11	N	N
127	20240710	110128	57	100.00	KOSPI	화학	N	N	N	N	N	10110	-30	5	-0.30	134291500	13275	36.64	10170	10170	10080	13180	7100	10140	10116.12	0.79	-210	10240	10190	10130	10080	10020	10215	10105	108	3040	500	6480	10	1	19522575	1974	10.43	0.81	12	0.07	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	1.52	N	002100	500	108 억	153311	N	N	11	N	N
128	20240710	100127	57	100.00	KOSPI	화학	N	N	N	N	N	10110	-30	5	-0.30	89200740	8812	24.32	10170	10170	10080	13180	7100	10140	10122.64	0.79	-386	10240	10190	10130	10080	10020	10215	10105	108	3040	500	6480	10	1	19522575	1974	10.43	0.81	12	0.05	969.00	12519.00	16150	20231110	-37.40	9100	20231024	11.10	10860	-6.91	20240325	9620	5.09	20240419	16150	-37.40	20231110	9100	11.10	20231024	1.52	N	002100	500	108 억	153311	N	N	11	N	N
129	20240710	090128	57	100.00	KOSPI	화학	N	N	N	N	N	10170	30	2	0.30	7313290	720	1.99	10170	10170	10140	13180	7100	10140	10157.35	0.79	-561	10240	10190	10130	10080	10020	10215	10105	108	3040	500	6480	10	1	19522575	1985	10.50	0.81	12	0.00	969.00	12519.00	16150	20231110	-37.03	9100	20231024	11.76	10860	-6.35	20240325	9620	5.72	20240419	16150	-37.03	20231110	9100	11.76	20231024	1.52	N	002100	500	108 억	153311	N	N	11	N	N
130	20240709	160127	57	100.00	KOSPI	화학	N	N	N	N	N	10140	10	2	0.10	365573320	36130	72.47	10110	10180	10070	13160	7100	10130	10118.24	0.78	863	10263	10196	10133	10066	10003	10230	10100	108	3030	500	6480	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	1.56	N	002100	500	108 억	152436	N	N	11	N	N
131	20240709	150128	57	100.00	KOSPI	화학	N	N	N	N	N	10100	-30	5	-0.30	343708380	33970	68.14	10110	10180	10070	13160	7100	10130	10118.00	0.78	995	10263	10196	10133	10066	10003	10230	10100	108	3030	500	6480	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	1.56	N	002100	500	108 억	152436	N	N	30	N	N
132	20240709	140127	57	100.00	KOSPI	화학	N	N	N	N	N	10080	-50	5	-0.49	271496510	26803	53.76	10110	10180	10080	13160	7100	10130	10129.33	0.78	152	10263	10196	10133	10066	10003	10230	10100	108	3030	500	6480	10	1	19522575	1968	10.40	0.81	12	0.14	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	1.56	N	002100	500	108 억	152436	N	N	30	N	N
133	20240709	130127	57	100.00	KOSPI	화학	N	N	N	N	N	10130	0	3	0.00	196806580	19410	38.93	10110	10180	10100	13160	7100	10130	10139.44	0.78	-80	10263	10196	10133	10066	10003	10230	10100	108	3030	500	6480	10	1	19522575	1978	10.45	0.81	12	0.10	969.00	12519.00	16150	20231110	-37.28	9100	20231024	11.32	10860	-6.72	20240325	9620	5.30	20240419	16150	-37.28	20231110	9100	11.32	20231024	1.56	N	002100	500	108 억	152436	N	N	30	N	N
134	20240709	120128	57	100.00	KOSPI	화학	N	N	N	N	N	10160	30	2	0.30	166298270	16400	32.90	10110	10180	10100	13160	7100	10130	10140.14	0.78	-262	10263	10196	10133	10066	10003	10230	10100	108	3030	500	6480	10	1	19522575	1983	10.49	0.81	12	0.08	969.00	12519.00	16150	20231110	-37.09	9100	20231024	11.65	10860	-6.45	20240325	9620	5.61	20240419	16150	-37.09	20231110	9100	11.65	20231024	1.56	N	002100	500	108 억	152436	N	N	30	N	N
135	20240709	110127	57	100.00	KOSPI	화학	N	N	N	N	N	10120	-10	5	-0.10	126812320	12503	25.08	10110	10180	10100	13160	7100	10130	10142.55	0.78	-107	10263	10196	10133	10066	10003	10230	10100	108	3030	500	6480	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	1.56	N	002100	500	108 억	152436	N	N	30	N	N
136	20240709	100127	57	100.00	KOSPI	화학	N	N	N	N	N	10160	30	2	0.30	72894880	7188	14.42	10110	10180	10100	13160	7100	10130	10141.19	0.78	78	10263	10196	10133	10066	10003	10230	10100	108	3030	500	6480	10	1	19522575	1983	10.49	0.81	12	0.04	969.00	12519.00	16150	20231110	-37.09	9100	20231024	11.65	10860	-6.45	20240325	9620	5.61	20240419	16150	-37.09	20231110	9100	11.65	20231024	1.56	N	002100	500	108 억	152436	N	N	30	N	N
137	20240709	090128	57	100.00	KOSPI	화학	N	N	N	N	N	10130	0	3	0.00	6735090	666	1.34	10110	10140	10110	13160	7100	10130	10112.75	0.78	-56	10263	10196	10133	10066	10003	10230	10100	108	3030	500	6480	10	1	19522575	1978	10.45	0.81	12	0.00	969.00	12519.00	16150	20231110	-37.28	9100	20231024	11.32	10860	-6.72	20240325	9620	5.30	20240419	16150	-37.28	20231110	9100	11.32	20231024	1.56	N	002100	500	108 억	152436	N	N	30	N	N
138	20240708	160127	57	100.00	KOSPI	화학	N	N	N	N	N	10130	30	2	0.30	504739320	49809	115.11	10110	10200	10070	13130	7070	10100	10133.53	0.75	4277	10213	10156	10113	10056	10013	10150	10050	108	3030	500	6460	10	1	19522575	1978	10.45	0.81	12	0.26	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	1.56	N	002100	500	108 억	146630	N	N	30	N	N
139	20240708	150127	57	100.00	KOSPI	화학	N	N	N	N	N	10150	50	2	0.50	457438710	45144	104.33	10110	10200	10070	13130	7070	10100	10132.88	0.75	3332	10213	10156	10113	10056	10013	10150	10050	108	3030	500	6460	10	1	19522575	1982	10.47	0.81	12	0.23	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	1.56	N	002100	500	108 억	146630	N	N	56	N	N
140	20240708	140127	57	100.00	KOSPI	화학	N	N	N	N	N	10180	80	2	0.79	391507120	38652	89.33	10110	10200	10070	13130	7070	10100	10129.03	0.75	2316	10213	10156	10113	10056	10013	10150	10050	108	3030	500	6460	10	1	19522575	1987	10.51	0.81	12	0.20	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	1.56	N	002100	500	108 억	146630	N	N	56	N	N
141	20240708	130126	57	100.00	KOSPI	화학	N	N	N	N	N	10120	20	2	0.20	351195510	34679	80.15	10110	10200	10070	13130	7070	10100	10127.04	0.75	1932	10213	10156	10113	10056	10013	10150	10050	108	3030	500	6460	10	1	19522575	1976	10.44	0.81	12	0.18	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	1.56	N	002100	500	108 억	146630	N	N	56	N	N
142	20240708	120127	57	100.00	KOSPI	화학	N	N	N	N	N	10090	-10	5	-0.10	311004370	30698	70.95	10110	10200	10070	13130	7070	10100	10131.10	0.75	2499	10213	10156	10113	10056	10013	10150	10050	108	3030	500	6460	10	1	19522575	1970	10.41	0.81	12	0.16	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	1.56	N	002100	500	108 억	146630	N	N	56	N	N
143	20240708	110127	57	100.00	KOSPI	화학	N	N	N	N	N	10110	10	2	0.10	210692310	20750	47.95	10110	10200	10100	13130	7070	10100	10153.85	0.75	2158	10213	10156	10113	10056	10013	10150	10050	108	3030	500	6460	10	1	19522575	1974	10.43	0.81	12	0.11	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	1.56	N	002100	500	108 억	146630	N	N	56	N	N
144	20240708	100127	57	100.00	KOSPI	화학	N	N	N	N	N	10130	30	2	0.30	143219950	14081	32.54	10110	10200	10110	13130	7070	10100	10171.15	0.75	2850	10213	10156	10113	10056	10013	10150	10050	108	3030	500	6460	10	1	19522575	1978	10.45	0.81	12	0.07	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	1.56	N	002100	500	108 억	146630	N	N	56	N	N
145	20240708	090127	57	100.00	KOSPI	화학	N	N	N	N	N	10130	30	2	0.30	5490160	543	1.25	10110	10130	10110	13130	7070	10100	10110.79	0.75	-122	10213	10156	10113	10056	10013	10150	10050	108	3030	500	6460	10	1	19522575	1978	10.45	0.81	12	0.00	969.00	12519.00	16150	20231110	-37.28	9100	20231024	11.32	10860	-6.72	20240325	9620	5.30	20240419	16150	-37.28	20231110	9100	11.32	20231024	1.56	N	002100	500	108 억	146630	N	N	56	N	N
146	20240705	160127	57	100.00	KOSPI	화학	N	N	N	N	N	10100	-50	5	-0.49	435864420	43104	80.51	10100	10170	10070	13190	7110	10150	10111.93	0.78	-4042	10310	10230	10150	10070	9990	10190	10030	108	3040	500	6490	10	1	19522575	1972	10.42	0.81	12	0.22	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	1.56	N	002100	500	108 억	151524	N	N	56	N	N
147	20240705	150128	57	100.00	KOSPI	화학	N	N	N	N	N	10150	0	3	0.00	399387710	39495	73.77	10100	10170	10070	13190	7110	10150	10112.36	0.78	-3648	10310	10230	10150	10070	9990	10190	10030	108	3040	500	6490	10	1	19522575	1982	10.47	0.81	12	0.20	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	1.56	N	002100	500	108 억	151524	N	N	24	N	N
148	20240705	140127	57	100.00	KOSPI	화학	N	N	N	N	N	10120	-30	5	-0.30	332011500	32837	61.33	10100	10170	10070	13190	7110	10150	10110.90	0.78	-2667	10310	10230	10150	10070	9990	10190	10030	108	3040	500	6490	10	1	19522575	1976	10.44	0.81	12	0.17	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	1.56	N	002100	500	108 억	151524	N	N	24	N	N
149	20240705	130127	57	100.00	KOSPI	화학	N	N	N	N	N	10120	-30	5	-0.30	241156150	23844	44.54	10100	10170	10070	13190	7110	10150	10113.91	0.78	-1814	10310	10230	10150	10070	9990	10190	10030	108	3040	500	6490	10	1	19522575	1976	10.44	0.81	12	0.12	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	1.56	N	002100	500	108 억	151524	N	N	24	N	N
150	20240705	120127	57	100.00	KOSPI	화학	N	N	N	N	N	10130	-20	5	-0.20	188829090	18668	34.87	10100	10170	10070	13190	7110	10150	10115.12	0.78	-1418	10310	10230	10150	10070	9990	10190	10030	108	3040	500	6490	10	1	19522575	1978	10.45	0.81	12	0.10	969.00	12519.00	16150	20231110	-37.28	9100	20231024	11.32	10860	-6.72	20240325	9620	5.30	20240419	16150	-37.28	20231110	9100	11.32	20231024	1.56	N	002100	500	108 억	151524	N	N	24	N	N
151	20240705	110126	57	100.00	KOSPI	화학	N	N	N	N	N	10150	0	3	0.00	145668690	14405	26.91	10100	10170	10070	13190	7110	10150	10112.37	0.78	-778	10310	10230	10150	10070	9990	10190	10030	108	3040	500	6490	10	1	19522575	1982	10.47	0.81	12	0.07	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	1.56	N	002100	500	108 억	151524	N	N	24	N	N
152	20240705	100127	57	100.00	KOSPI	화학	N	N	N	N	N	10110	-40	5	-0.39	103985420	10293	19.23	10100	10170	10070	13190	7110	10150	10102.54	0.78	1174	10310	10230	10150	10070	9990	10190	10030	108	3040	500	6490	10	1	19522575	1974	10.43	0.81	12	0.05	969.00	12519.00	16150	20231110	-37.40	9100	20231024	11.10	10860	-6.91	20240325	9620	5.09	20240419	16150	-37.40	20231110	9100	11.10	20231024	1.56	N	002100	500	108 억	151524	N	N	24	N	N
153	20240705	090127	57	100.00	KOSPI	화학	N	N	N	N	N	10070	-80	5	-0.79	14901790	1478	2.76	10100	10120	10070	13190	7110	10150	10082.40	0.78	0	10310	10230	10150	10070	9990	10190	10030	108	3040	500	6490	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	1.56	N	002100	500	108 억	151524	N	N	24	N	N
154	20240704	160127	57	100.00	KOSPI	화학	N	N	N	N	N	10150	10	2	0.10	539319860	53202	50.14	10210	10230	10070	13180	7100	10140	10137.21	0.80	-2557	10473	10306	10213	10046	9953	10260	10000	108	3040	500	6480	10	1	19522575	1982	10.47	0.81	12	0.27	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	1.66	N	002100	500	108 억	155353	N	N	24	N	N
155	20240704	150127	57	100.00	KOSPI	화학	N	N	N	N	N	10120	-20	5	-0.20	481486250	47500	44.76	10210	10230	10070	13180	7100	10140	10136.55	0.80	-1755	10473	10306	10213	10046	9953	10260	10000	108	3040	500	6480	10	1	19522575	1976	10.44	0.81	12	0.24	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	1.66	N	002100	500	108 억	155353	N	N	8	N	N
156	20240704	140126	57	100.00	KOSPI	화학	N	N	N	N	N	10150	10	2	0.10	417998460	41238	38.86	10210	10230	10070	13180	7100	10140	10136.24	0.80	-1264	10473	10306	10213	10046	9953	10260	10000	108	3040	500	6480	10	1	19522575	1982	10.47	0.81	12	0.21	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	1.66	N	002100	500	108 억	155353	N	N	8	N	N
157	20240704	130127	57	100.00	KOSPI	화학	N	N	N	N	N	10150	10	2	0.10	395258990	39000	36.75	10210	10230	10070	13180	7100	10140	10134.85	0.80	-201	10473	10306	10213	10046	9953	10260	10000	108	3040	500	6480	10	1	19522575	1982	10.47	0.81	12	0.20	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	1.66	N	002100	500	108 억	155353	N	N	8	N	N
158	20240704	120127	57	100.00	KOSPI	화학	N	N	N	N	N	10150	10	2	0.10	338525880	33417	31.49	10210	10230	10070	13180	7100	10140	10130.35	0.80	-315	10473	10306	10213	10046	9953	10260	10000	108	3040	500	6480	10	1	19522575	1982	10.47	0.81	12	0.17	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	1.66	N	002100	500	108 억	155353	N	N	8	N	N
159	20240704	110127	57	100.00	KOSPI	화학	N	N	N	N	N	10130	-10	5	-0.10	297987730	29411	27.72	10210	10230	10070	13180	7100	10140	10131.85	0.80	23	10473	10306	10213	10046	9953	10260	10000	108	3040	500	6480	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	1.66	N	002100	500	108 억	155353	N	N	8	N	N
160	20240704	100126	57	100.00	KOSPI	화학	N	N	N	N	N	10100	-40	5	-0.39	229568830	22635	21.33	10210	10230	10090	13180	7100	10140	10142.21	0.80	-304	10473	10306	10213	10046	9953	10260	10000	108	3040	500	6480	10	1	19522575	1972	10.42	0.81	12	0.12	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	1.66	N	002100	500	108 억	155353	N	N	8	N	N
161	20240704	090127	57	100.00	KOSPI	화학	N	N	N	N	N	10160	20	2	0.20	18793370	1842	1.74	10210	10210	10160	13180	7100	10140	10202.70	0.80	-611	10473	10306	10213	10046	9953	10260	10000	108	3040	500	6480	10	1	19522575	1983	10.49	0.81	12	0.01	969.00	12519.00	16150	20231110	-37.09	9100	20231024	11.65	10860	-6.45	20240325	9620	5.61	20240419	16150	-37.09	20231110	9100	11.65	20231024	1.66	N	002100	500	108 억	155353	N	N	8	N	N
162	20240703	160126	57	100.00	KOSPI	화학	N	N	N	N	N	10140	-160	5	-1.55	1075764570	105715	77.81	10280	10380	10120	13390	7210	10300	10174.53	0.85	-9043	10780	10540	10420	10180	10060	10480	10120	108	3090	500	6590	10	1	19522575	1980	10.46	0.81	12	0.54	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	1.63	N	002100	500	108 억	166067	N	N	8	N	N
163	20240703	150127	57	100.00	KOSPI	화학	N	N	N	N	N	10140	-160	5	-1.55	995450900	97791	71.97	10280	10380	10120	13390	7210	10300	10177.70	0.85	-8567	10780	10540	10420	10180	10060	10480	10120	108	3090	500	6590	10	1	19522575	1980	10.46	0.81	12	0.50	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	1.63	N	002100	500	108 억	166067	N	N	15	N	N
164	20240703	140127	57	100.00	KOSPI	화학	N	N	N	N	N	10170	-130	5	-1.26	818346120	80335	59.13	10280	10380	10120	13390	7210	10300	10184.75	0.85	-5934	10780	10540	10420	10180	10060	10480	10120	108	3090	500	6590	10	1	19522575	1985	10.50	0.81	12	0.41	969.00	12519.00	16150	20231110	-37.03	9100	20231024	11.76	10860	-6.35	20240325	9620	5.72	20240419	16150	-37.03	20231110	9100	11.76	20231024	1.63	N	002100	500	108 억	166067	N	N	15	N	N
165	20240703	130126	57	100.00	KOSPI	화학	N	N	N	N	N	10200	-100	5	-0.97	727236550	71378	52.53	10280	10380	10120	13390	7210	10300	10186.40	0.85	-5659	10780	10540	10420	10180	10060	10480	10120	108	3090	500	6590	10	1	19522575	1991	10.53	0.81	12	0.37	969.00	12519.00	16150	20231110	-36.84	9100	20231024	12.09	10860	-6.08	20240325	9620	6.03	20240419	16150	-36.84	20231110	9100	12.09	20231024	1.63	N	002100	500	108 억	166067	N	N	15	N	N
166	20240703	120126	57	100.00	KOSPI	화학	N	N	N	N	N	10210	-90	5	-0.87	683739210	67113	49.40	10280	10380	10120	13390	7210	10300	10185.60	0.85	-5084	10780	10540	10420	10180	10060	10480	10120	108	3090	500	6590	10	1	19522575	1993	10.54	0.82	12	0.34	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	1.63	N	002100	500	108 억	166067	N	N	15	N	N
167	20240703	110127	57	100.00	KOSPI	화학	N	N	N	N	N	10150	-150	5	-1.46	642731850	63076	46.42	10280	10380	10120	13390	7210	10300	10187.42	0.85	-5312	10780	10540	10420	10180	10060	10480	10120	108	3090	500	6590	10	1	19522575	1982	10.47	0.81	12	0.32	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	1.63	N	002100	500	108 억	166067	N	N	15	N	N
168	20240703	100127	57	100.00	KOSPI	화학	N	N	N	N	N	10190	-110	5	-1.07	452458960	44317	32.62	10280	10380	10150	13390	7210	10300	10206.79	0.85	-3745	10780	10540	10420	10180	10060	10480	10120	108	3090	500	6590	10	1	19522575	1989	10.52	0.81	12	0.23	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	1.63	N	002100	500	108 억	166067	N	N	15	N	N
169	20240703	090127	57	100.00	KOSPI	화학	N	N	N	N	N	10380	80	2	0.78	46483420	4516	3.32	10280	10380	10280	13390	7210	10300	10290.13	0.85	264	10780	10540	10420	10180	10060	10480	10120	108	3090	500	6590	10	1	19522575	2026	10.71	0.83	12	0.02	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	166067	N	N	15	N	N
170	20240702	160126	57	100.00	KOSPI	화학	N	N	N	N	N	10300	-210	5	-2.00	1341151540	128325	98.84	10530	10660	10300	13660	7360	10510	10451.49	0.90	-9406	10876	10692	10586	10402	10296	10640	10350	108	3150	500	6720	10	1	19522575	2011	10.63	0.82	12	0.66	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	1.54	N	002100	500	108 억	175921	N	N	15	N	N
171	20240702	150126	57	100.00	KOSPI	화학	N	N	N	N	N	10390	-120	5	-1.14	1114662200	106407	81.96	10530	10660	10350	13660	7360	10510	10475.46	0.90	-8899	10876	10692	10586	10402	10296	10640	10350	108	3150	500	6720	10	1	19522575	2028	10.72	0.83	12	0.55	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	1.54	N	002100	500	108 억	175921	N	N	38	N	N
172	20240702	140126	57	100.00	KOSPI	화학	N	N	N	N	N	10370	-140	5	-1.33	993327030	94717	72.95	10530	10660	10360	13660	7360	10510	10487.32	0.90	-8033	10876	10692	10586	10402	10296	10640	10350	108	3150	500	6720	10	1	19522575	2024	10.70	0.83	12	0.49	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	1.54	N	002100	500	108 억	175921	N	N	38	N	N
173	20240702	130127	57	100.00	KOSPI	화학	N	N	N	N	N	10410	-100	5	-0.95	925446490	88177	67.92	10530	10660	10360	13660	7360	10510	10495.33	0.90	-7905	10876	10692	10586	10402	10296	10640	10350	108	3150	500	6720	10	1	19522575	2032	10.74	0.83	12	0.45	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	1.54	N	002100	500	108 억	175921	N	N	38	N	N
174	20240702	120127	57	100.00	KOSPI	화학	N	N	N	N	N	10430	-80	5	-0.76	745008780	70833	54.56	10530	10660	10420	13660	7360	10510	10517.82	0.90	-7475	10876	10692	10586	10402	10296	10640	10350	108	3150	500	6720	10	1	19522575	2036	10.76	0.83	12	0.36	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	1.54	N	002100	500	108 억	175921	N	N	38	N	N
175	20240702	110126	57	100.00	KOSPI	화학	N	N	N	N	N	10490	-20	5	-0.19	582677330	55305	42.60	10530	10660	10420	13660	7360	10510	10535.71	0.90	-1596	10876	10692	10586	10402	10296	10640	10350	108	3150	500	6720	10	1	19522575	2048	10.83	0.84	12	0.28	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	1.54	N	002100	500	108 억	175921	N	N	38	N	N
176	20240702	100126	57	100.00	KOSPI	화학	N	N	N	N	N	10520	10	2	0.10	474260160	44971	34.64	10530	10660	10420	13660	7360	10510	10545.91	0.90	-2693	10876	10692	10586	10402	10296	10640	10350	108	3150	500	6720	10	1	19522575	2054	10.86	0.84	12	0.23	969.00	12519.00	16150	20231110	-34.86	9100	20231024	15.60	10860	-3.13	20240325	9620	9.36	20240419	16150	-34.86	20231110	9100	15.60	20231024	1.54	N	002100	500	108 억	175921	N	N	38	N	N
177	20240702	090127	57	100.00	KOSPI	화학	N	N	N	N	N	10510	0	3	0.00	46892660	4461	3.44	10530	10530	10460	13660	7360	10510	10511.69	0.90	-968	10876	10692	10586	10402	10296	10640	10350	108	3150	500	6720	10	1	19522575	2052	10.85	0.84	12	0.02	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	1.54	N	002100	500	108 억	175921	N	N	38	N	N
178	20240701	160126	57	100.00	KOSPI	화학	N	N	N	N	N	10510	-240	5	-2.23	1365127700	129311	53.40	10620	10770	10480	13970	7530	10750	10556.78	1.04	-25163	10963	10856	10643	10536	10323	10910	10590	108	3220	500	6880	10	1	19522575	2052	10.85	0.84	12	0.66	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	1.50	N	002100	500	108 억	202383	N	N	38	N	N
179	20240701	150126	57	100.00	KOSPI	화학	N	N	N	N	N	10500	-250	5	-2.33	1276226920	120860	49.91	10620	10770	10480	13970	7530	10750	10559.14	1.04	-22217	10963	10856	10643	10536	10323	10910	10590	108	3220	500	6880	10	1	19522575	2050	10.84	0.84	12	0.62	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	1.50	N	002100	500	108 억	202383	N	N	23	N	N
180	20240701	140126	57	100.00	KOSPI	화학	N	N	N	N	N	10500	-250	5	-2.33	1136199230	107529	44.40	10620	10770	10480	13970	7530	10750	10566.00	1.04	-20147	10963	10856	10643	10536	10323	10910	10590	108	3220	500	6880	10	1	19522575	2050	10.84	0.84	12	0.55	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	1.50	N	002100	500	108 억	202383	N	N	23	N	N
181	20240701	130126	57	100.00	KOSPI	화학	N	N	N	N	N	10510	-240	5	-2.23	1077566150	101946	42.10	10620	10770	10480	13970	7530	10750	10569.51	1.04	-17617	10963	10856	10643	10536	10323	10910	10590	108	3220	500	6880	10	1	19522575	2052	10.85	0.84	12	0.52	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	1.50	N	002100	500	108 억	202383	N	N	23	N	N
182	20240701	120127	57	100.00	KOSPI	화학	N	N	N	N	N	10500	-250	5	-2.33	978690690	92525	38.21	10620	10770	10480	13970	7530	10750	10577.10	1.04	-12942	10963	10856	10643	10536	10323	10910	10590	108	3220	500	6880	10	1	19522575	2050	10.84	0.84	12	0.47	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	1.50	N	002100	500	108 억	202383	N	N	23	N	N
183	20240701	110126	57	100.00	KOSPI	화학	N	N	N	N	N	10500	-250	5	-2.33	874527200	82607	34.11	10620	10770	10480	13970	7530	10750	10586.09	1.04	-8490	10963	10856	10643	10536	10323	10910	10590	108	3220	500	6880	10	1	19522575	2050	10.84	0.84	12	0.42	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	1.50	N	002100	500	108 억	202383	N	N	23	N	N
184	20240701	100126	57	100.00	KOSPI	화학	N	N	N	N	N	10530	-220	5	-2.05	694039060	65434	27.02	10620	10770	10480	13970	7530	10750	10606.13	1.04	-5934	10963	10856	10643	10536	10323	10910	10590	108	3220	500	6880	10	1	19522575	2056	10.87	0.84	12	0.34	969.00	12519.00	16150	20231110	-34.80	9100	20231024	15.71	10860	-3.04	20240325	9620	9.46	20240419	16150	-34.80	20231110	9100	15.71	20231024	1.50	N	002100	500	108 억	202383	N	N	23	N	N
185	20240701	090127	57	100.00	KOSPI	화학	N	N	N	N	N	10650	-100	5	-0.93	96881840	9129	3.77	10620	10690	10530	13970	7530	10750	10608.52	1.04	-128	10963	10856	10643	10536	10323	10910	10590	108	3220	500	6880	10	1	19522575	2079	10.99	0.85	12	0.05	969.00	12519.00	16150	20231110	-34.06	9100	20231024	17.03	10860	-1.93	20240325	9620	10.71	20240419	16150	-34.06	20231110	9100	17.03	20231024	1.50	N	002100	500	108 억	202383	N	N	23	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History