KissMeData/002100/price/prices-20240501.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	20240531	160130	57	100.00	KOSPI	화학	N	N	N	N	N	9950	-10	5	-0.10	171836200	17239	31.12	9980	10010	9950	12940	6980	9960	9967.88	0.82	-4724	10160	10060	10010	9910	9860	10035	9885	108	2980	500	6370	10	1	19522575	1942	10.27	0.79	12	0.09	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	1.87	N	002100	500	108 억	159795	N	N	0	N	N
3	20240531	150129	57	100.00	KOSPI	화학	N	N	N	N	N	9970	10	2	0.10	136734600	13713	24.75	9980	10010	9950	12940	6980	9960	9971.17	0.82	-4414	10160	10060	10010	9910	9860	10035	9885	108	2980	500	6370	10	1	19522575	1946	10.29	0.80	12	0.07	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	1.87	N	002100	500	108 억	159795	N	N	0	N	N
4	20240531	140129	57	100.00	KOSPI	화학	N	N	N	N	N	9970	10	2	0.10	114767050	11508	20.77	9980	10010	9950	12940	6980	9960	9972.81	0.82	-3484	10160	10060	10010	9910	9860	10035	9885	108	2980	500	6370	10	1	19522575	1946	10.29	0.80	12	0.06	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	1.87	N	002100	500	108 억	159795	N	N	0	N	N
5	20240531	130129	57	100.00	KOSPI	화학	N	N	N	N	N	9980	20	2	0.20	100685740	10095	18.22	9980	10010	9950	12940	6980	9960	9973.82	0.82	-3301	10160	10060	10010	9910	9860	10035	9885	108	2980	500	6370	10	1	19522575	1948	10.30	0.80	12	0.05	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	1.87	N	002100	500	108 억	159795	N	N	0	N	N
6	20240531	120130	57	100.00	KOSPI	화학	N	N	N	N	N	9970	10	2	0.10	82114670	8232	14.86	9980	10010	9950	12940	6980	9960	9975.06	0.82	-2602	10160	10060	10010	9910	9860	10035	9885	108	2980	500	6370	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	1.87	N	002100	500	108 억	159795	N	N	0	N	N
7	20240531	110130	57	100.00	KOSPI	화학	N	N	N	N	N	9970	10	2	0.10	64557360	6471	11.68	9980	10010	9950	12940	6980	9960	9976.41	0.82	-1238	10160	10060	10010	9910	9860	10035	9885	108	2980	500	6370	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	1.87	N	002100	500	108 억	159795	N	N	0	N	N
8	20240531	100129	57	100.00	KOSPI	화학	N	N	N	N	N	9980	20	2	0.20	43513300	4362	7.87	9980	10010	9950	12940	6980	9960	9975.54	0.82	-135	10160	10060	10010	9910	9860	10035	9885	108	2980	500	6370	10	1	19522575	1948	10.30	0.80	12	0.02	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	1.87	N	002100	500	108 억	159795	N	N	0	N	N
9	20240531	090130	57	100.00	KOSPI	화학	N	N	N	N	N	9980	20	2	0.20	329340	33	0.06	9980	9980	9980	12940	6980	9960	9980.00	0.82	-4	10160	10060	10010	9910	9860	10035	9885	108	2980	500	6370	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	1.87	N	002100	500	108 억	159795	N	N	0	N	N
10	20240530	160129	57	100.00	KOSPI	화학	N	N	N	N	N	9960	-150	5	-1.48	552828860	55189	107.92	10060	10110	9960	13140	7080	10110	10017.39	0.85	-6167	10330	10220	10130	10020	9930	10275	10075	108	3030	500	6470	10	1	19522575	1944	10.28	0.80	12	0.28	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	1.88	N	002100	500	108 억	166356	N	N	0	N	N
11	20240530	150129	57	100.00	KOSPI	화학	N	N	N	N	N	9990	-120	5	-1.19	479086780	47794	93.46	10060	10110	9970	13140	7080	10110	10023.81	0.85	-5631	10330	10220	10130	10020	9930	10275	10075	108	3030	500	6470	10	1	19522575	1950	10.31	0.80	12	0.24	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	1.88	N	002100	500	108 억	166356	N	N	0	N	N
12	20240530	140129	57	100.00	KOSPI	화학	N	N	N	N	N	9990	-120	5	-1.19	445779960	44459	86.93	10060	10110	9970	13140	7080	10110	10026.58	0.85	-5434	10330	10220	10130	10020	9930	10275	10075	108	3030	500	6470	10	1	19522575	1950	10.31	0.80	12	0.23	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	1.88	N	002100	500	108 억	166356	N	N	0	N	N
13	20240530	130129	57	100.00	KOSPI	화학	N	N	N	N	N	10000	-110	5	-1.09	422919320	42172	82.46	10060	10110	9970	13140	7080	10110	10028.24	0.85	-3428	10330	10220	10130	10020	9930	10275	10075	108	3030	500	6470	10	1	19522575	1952	10.32	0.80	12	0.22	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	1.88	N	002100	500	108 억	166356	N	N	0	N	N
14	20240530	120129	57	100.00	KOSPI	화학	N	N	N	N	N	10020	-90	5	-0.89	389783570	38859	75.98	10060	10110	9970	13140	7080	10110	10030.51	0.85	-546	10330	10220	10130	10020	9930	10275	10075	108	3030	500	6470	10	1	19522575	1956	10.34	0.80	12	0.20	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	1.88	N	002100	500	108 억	166356	N	N	0	N	N
15	20240530	110129	57	100.00	KOSPI	화학	N	N	N	N	N	10030	-80	5	-0.79	365925750	36480	71.33	10060	10110	9970	13140	7080	10110	10030.64	0.85	464	10330	10220	10130	10020	9930	10275	10075	108	3030	500	6470	10	1	19522575	1958	10.35	0.80	12	0.19	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	1.88	N	002100	500	108 억	166356	N	N	0	N	N
16	20240530	100129	57	100.00	KOSPI	화학	N	N	N	N	N	10070	-40	5	-0.40	276624490	27562	53.89	10060	10110	9970	13140	7080	10110	10036.18	0.85	468	10330	10220	10130	10020	9930	10275	10075	108	3030	500	6470	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	1.88	N	002100	500	108 억	166356	N	N	0	N	N
17	20240530	090130	57	100.00	KOSPI	화학	N	N	N	N	N	10080	-30	5	-0.30	6124100	608	1.19	10060	10080	10060	13140	7080	10110	10065.16	0.85	-131	10330	10220	10130	10020	9930	10275	10075	108	3030	500	6470	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	1.88	N	002100	500	108 억	166356	N	N	0	N	N
18	20240529	160129	57	100.00	KOSPI	화학	N	N	N	N	N	10110	20	2	0.20	488808530	48316	298.84	10100	10240	10040	13110	7070	10090	10117.03	0.84	1666	10150	10120	10080	10050	10010	10135	10065	108	3020	500	6450	10	1	19522575	1974	10.43	0.81	12	0.25	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	1.88	N	002100	500	108 억	164315	N	N	0	N	N
19	20240529	150129	57	100.00	KOSPI	화학	N	N	N	N	N	10120	30	2	0.30	459939860	45458	281.16	10100	10240	10040	13110	7070	10090	10118.04	0.84	1785	10150	10120	10080	10050	10010	10135	10065	108	3020	500	6450	10	1	19522575	1976	10.44	0.81	12	0.23	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	1.88	N	002100	500	108 억	164315	N	N	0	N	N
20	20240529	140129	57	100.00	KOSPI	화학	N	N	N	N	N	10120	30	2	0.30	424246060	41922	259.29	10100	10240	10040	13110	7070	10090	10120.04	0.84	2025	10150	10120	10080	10050	10010	10135	10065	108	3020	500	6450	10	1	19522575	1976	10.44	0.81	12	0.21	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	1.88	N	002100	500	108 억	164315	N	N	0	N	N
21	20240529	130128	57	100.00	KOSPI	화학	N	N	N	N	N	10130	40	2	0.40	412561090	40766	252.14	10100	10240	10040	13110	7070	10090	10120.38	0.84	1957	10150	10120	10080	10050	10010	10135	10065	108	3020	500	6450	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	1.88	N	002100	500	108 억	164315	N	N	0	N	N
22	20240529	120130	57	100.00	KOSPI	화학	N	N	N	N	N	10200	110	2	1.09	388220790	38362	237.27	10100	10240	10040	13110	7070	10090	10120.10	0.84	1946	10150	10120	10080	10050	10010	10135	10065	108	3020	500	6450	10	1	19522575	1991	10.53	0.81	12	0.20	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	1.88	N	002100	500	108 억	164315	N	N	0	N	N
23	20240529	110129	57	100.00	KOSPI	화학	N	N	N	N	N	10100	10	2	0.10	160606180	15958	98.70	10100	10100	10040	13110	7070	10090	10063.96	0.84	144	10150	10120	10080	10050	10010	10135	10065	108	3020	500	6450	10	1	19522575	1972	10.42	0.81	12	0.08	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	1.88	N	002100	500	108 억	164315	N	N	0	N	N
24	20240529	100128	57	100.00	KOSPI	화학	N	N	N	N	N	10060	-30	5	-0.30	108091680	10746	66.46	10100	10100	10040	13110	7070	10090	10058.16	0.84	-1469	10150	10120	10080	10050	10010	10135	10065	108	3020	500	6450	10	1	19522575	1964	10.38	0.80	12	0.06	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	1.88	N	002100	500	108 억	164315	N	N	0	N	N
25	20240529	090128	57	100.00	KOSPI	화학	N	N	N	N	N	10080	-10	5	-0.10	5984260	593	3.67	10100	10100	10080	13110	7070	10090	10092.32	0.84	-282	10150	10120	10080	10050	10010	10135	10065	108	3020	500	6450	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	1.88	N	002100	500	108 억	164315	N	N	0	N	N
26	20240528	160129	57	100.00	KOSPI	화학	N	N	N	N	N	10090	10	2	0.10	161917670	16056	67.44	10040	10110	10040	13100	7060	10080	10084.56	0.83	1446	10153	10116	10083	10046	10013	10100	10030	108	3020	500	6450	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	1.92	N	002100	500	108 억	162885	N	N	0	N	N
27	20240528	150128	57	100.00	KOSPI	화학	N	N	N	N	N	10080	0	3	0.00	151132580	14986	62.95	10040	10110	10040	13100	7060	10080	10084.92	0.83	1225	10153	10116	10083	10046	10013	10100	10030	108	3020	500	6450	10	1	19522575	1968	10.40	0.81	12	0.08	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	1.92	N	002100	500	108 억	162885	N	N	0	N	N
28	20240528	140129	57	100.00	KOSPI	화학	N	N	N	N	N	10080	0	3	0.00	126977640	12591	52.89	10040	10110	10040	13100	7060	10080	10084.79	0.83	1219	10153	10116	10083	10046	10013	10100	10030	108	3020	500	6450	10	1	19522575	1968	10.40	0.81	12	0.06	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	1.92	N	002100	500	108 억	162885	N	N	0	N	N
29	20240528	130128	57	100.00	KOSPI	화학	N	N	N	N	N	10100	20	2	0.20	106512690	10561	44.36	10040	10110	10040	13100	7060	10080	10085.47	0.83	1402	10153	10116	10083	10046	10013	10100	10030	108	3020	500	6450	10	1	19522575	1972	10.42	0.81	12	0.05	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	1.92	N	002100	500	108 억	162885	N	N	0	N	N
30	20240528	120128	57	100.00	KOSPI	화학	N	N	N	N	N	10100	20	2	0.20	66777350	6620	27.81	10040	10110	10040	13100	7060	10080	10087.21	0.83	1339	10153	10116	10083	10046	10013	10100	10030	108	3020	500	6450	10	1	19522575	1972	10.42	0.81	12	0.03	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	1.92	N	002100	500	108 억	162885	N	N	0	N	N
31	20240528	110129	57	100.00	KOSPI	화학	N	N	N	N	N	10100	20	2	0.20	55437280	5497	23.09	10040	10110	10040	13100	7060	10080	10085.01	0.83	1344	10153	10116	10083	10046	10013	10100	10030	108	3020	500	6450	10	1	19522575	1972	10.42	0.81	12	0.03	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	1.92	N	002100	500	108 억	162885	N	N	0	N	N
32	20240528	100129	57	100.00	KOSPI	화학	N	N	N	N	N	10100	20	2	0.20	42202560	4187	17.59	10040	10110	10040	13100	7060	10080	10079.43	0.83	1352	10153	10116	10083	10046	10013	10100	10030	108	3020	500	6450	10	1	19522575	1972	10.42	0.81	12	0.02	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	1.92	N	002100	500	108 억	162885	N	N	0	N	N
33	20240528	090129	57	100.00	KOSPI	화학	N	N	N	N	N	10050	-30	5	-0.30	16987640	1687	7.09	10040	10100	10040	13100	7060	10080	10069.73	0.83	1121	10153	10116	10083	10046	10013	10100	10030	108	3020	500	6450	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	1.92	N	002100	500	108 억	162885	N	N	0	N	N
34	20240527	160126	57	100.00	KOSPI	화학	N	N	N	N	N	10080	0	3	0.00	239745770	23785	121.77	10090	10120	10050	13100	7060	10080	10079.70	0.86	-3325	10213	10146	10083	10016	9953	10145	10015	108	3020	500	6450	10	1	19522575	1968	10.40	0.81	12	0.12	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	1.90	N	002100	500	108 억	167147	N	N	0	N	N
35	20240527	150128	57	100.00	KOSPI	화학	N	N	N	N	N	10080	0	3	0.00	227143520	22534	115.36	10090	10120	10050	13100	7060	10080	10080.04	0.86	-3309	10213	10146	10083	10016	9953	10145	10015	108	3020	500	6450	10	1	19522575	1968	10.40	0.81	12	0.12	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	1.90	N	002100	500	108 억	167147	N	N	0	N	N
36	20240527	140128	57	100.00	KOSPI	화학	N	N	N	N	N	10080	0	3	0.00	180461490	17898	91.63	10090	10120	10050	13100	7060	10080	10082.77	0.86	-2971	10213	10146	10083	10016	9953	10145	10015	108	3020	500	6450	10	1	19522575	1968	10.40	0.81	12	0.09	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	1.90	N	002100	500	108 억	167147	N	N	0	N	N
37	20240527	130128	57	100.00	KOSPI	화학	N	N	N	N	N	10100	20	2	0.20	134041990	13296	68.07	10090	10120	10050	13100	7060	10080	10081.38	0.86	-2387	10213	10146	10083	10016	9953	10145	10015	108	3020	500	6450	10	1	19522575	1972	10.42	0.81	12	0.07	969.00	12519.00	16150	20231110	-37.46	9100	20231024	10.99	10860	-7.00	20240325	9620	4.99	20240419	16150	-37.46	20231110	9100	10.99	20231024	1.90	N	002100	500	108 억	167147	N	N	0	N	N
38	20240527	120129	57	100.00	KOSPI	화학	N	N	N	N	N	10070	-10	5	-0.10	120411960	11943	61.14	10090	10120	10050	13100	7060	10080	10082.22	0.86	-1976	10213	10146	10083	10016	9953	10145	10015	108	3020	500	6450	10	1	19522575	1966	10.39	0.80	12	0.06	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	1.90	N	002100	500	108 억	167147	N	N	0	N	N
39	20240527	110128	57	100.00	KOSPI	화학	N	N	N	N	N	10080	0	3	0.00	105347250	10447	53.48	10090	10120	10050	13100	7060	10080	10083.97	0.86	-1439	10213	10146	10083	10016	9953	10145	10015	108	3020	500	6450	10	1	19522575	1968	10.40	0.81	12	0.05	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	1.90	N	002100	500	108 억	167147	N	N	0	N	N
40	20240527	100128	57	100.00	KOSPI	화학	N	N	N	N	N	10100	20	2	0.20	60823590	6037	30.91	10090	10120	10050	13100	7060	10080	10075.14	0.86	-292	10213	10146	10083	10016	9953	10145	10015	108	3020	500	6450	10	1	19522575	1972	10.42	0.81	12	0.03	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	1.90	N	002100	500	108 억	167147	N	N	0	N	N
41	20240527	090128	57	100.00	KOSPI	화학	N	N	N	N	N	10120	40	2	0.40	7222890	714	3.66	10090	10120	10090	13100	7060	10080	10116.09	0.86	-1	10213	10146	10083	10016	9953	10145	10015	108	3020	500	6450	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	1.90	N	002100	500	108 억	167147	N	N	0	N	N
42	20240524	160125	57	100.00	KOSPI	화학	N	N	N	N	N	10080	0	3	0.00	195154000	19367	81.69	10080	10150	10020	13100	7060	10080	10076.61	0.85	1943	10200	10140	10070	10010	9940	10170	10040	108	3020	500	6450	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	1.91	N	002100	500	108 억	165195	N	N	0	N	N
43	20240524	150126	57	100.00	KOSPI	화학	N	N	N	N	N	10070	-10	5	-0.10	189593610	18816	79.36	10080	10150	10020	13100	7060	10080	10076.19	0.85	2050	10200	10140	10070	10010	9940	10170	10040	108	3020	500	6450	10	1	19522575	1966	10.39	0.80	12	0.10	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	1.91	N	002100	500	108 억	165195	N	N	0	N	N
44	20240524	140126	57	100.00	KOSPI	화학	N	N	N	N	N	10100	20	2	0.20	163548070	16234	68.47	10080	10150	10020	13100	7060	10080	10074.42	0.85	2101	10200	10140	10070	10010	9940	10170	10040	108	3020	500	6450	10	1	19522575	1972	10.42	0.81	12	0.08	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	1.91	N	002100	500	108 억	165195	N	N	0	N	N
45	20240524	130126	57	100.00	KOSPI	화학	N	N	N	N	N	10100	20	2	0.20	148492450	14743	62.18	10080	10150	10020	13100	7060	10080	10072.06	0.85	2101	10200	10140	10070	10010	9940	10170	10040	108	3020	500	6450	10	1	19522575	1972	10.42	0.81	12	0.08	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	1.91	N	002100	500	108 억	165195	N	N	0	N	N
46	20240524	120126	57	100.00	KOSPI	화학	N	N	N	N	N	10120	40	2	0.40	109657480	10904	45.99	10080	10150	10020	13100	7060	10080	10056.63	0.85	2212	10200	10140	10070	10010	9940	10170	10040	108	3020	500	6450	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	1.91	N	002100	500	108 억	165195	N	N	0	N	N
47	20240524	110125	57	100.00	KOSPI	화학	N	N	N	N	N	10100	20	2	0.20	100910270	10038	42.34	10080	10150	10020	13100	7060	10080	10052.83	0.85	2208	10200	10140	10070	10010	9940	10170	10040	108	3020	500	6450	10	1	19522575	1972	10.42	0.81	12	0.05	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	1.91	N	002100	500	108 억	165195	N	N	0	N	N
48	20240524	100125	57	100.00	KOSPI	화학	N	N	N	N	N	10060	-20	5	-0.20	80456640	8012	33.79	10080	10150	10020	13100	7060	10080	10042.02	0.85	3018	10200	10140	10070	10010	9940	10170	10040	108	3020	500	6450	10	1	19522575	1964	10.38	0.80	12	0.04	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	1.91	N	002100	500	108 억	165195	N	N	0	N	N
49	20240524	090126	57	100.00	KOSPI	화학	N	N	N	N	N	10060	-20	5	-0.20	201400	20	0.08	10080	10080	10060	13100	7060	10080	10070.00	0.85	10	10200	10140	10070	10010	9940	10170	10040	108	3020	500	6450	10	1	19522575	1964	10.38	0.80	12	0.00	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	1.91	N	002100	500	108 억	165195	N	N	0	N	N
50	20240523	160125	57	100.00	KOSPI	화학	N	N	N	N	N	10080	40	2	0.40	238674970	23708	84.36	10030	10130	10000	13050	7030	10040	10067.28	0.86	-2299	10186	10112	10076	10002	9966	10095	9985	108	3010	500	6420	10	1	19522575	1968	10.40	0.81	12	0.12	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	1.90	N	002100	500	108 억	167694	N	N	0	N	N
51	20240523	150126	57	100.00	KOSPI	화학	N	N	N	N	N	10100	60	2	0.60	218374180	21695	77.19	10030	10130	10000	13050	7030	10040	10065.65	0.86	-2634	10186	10112	10076	10002	9966	10095	9985	108	3010	500	6420	10	1	19522575	1972	10.42	0.81	12	0.11	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	1.90	N	002100	500	108 억	167694	N	N	0	N	N
52	20240523	140126	57	100.00	KOSPI	화학	N	N	N	N	N	10110	70	2	0.70	210686080	20934	74.48	10030	10130	10000	13050	7030	10040	10064.30	0.86	-2749	10186	10112	10076	10002	9966	10095	9985	108	3010	500	6420	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	1.90	N	002100	500	108 억	167694	N	N	0	N	N
53	20240523	130125	57	100.00	KOSPI	화학	N	N	N	N	N	10110	70	2	0.70	184164190	18313	65.16	10030	10120	10000	13050	7030	10040	10056.47	0.86	-2244	10186	10112	10076	10002	9966	10095	9985	108	3010	500	6420	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	1.90	N	002100	500	108 억	167694	N	N	0	N	N
54	20240523	120125	57	100.00	KOSPI	화학	N	N	N	N	N	10100	60	2	0.60	138222410	13769	48.99	10030	10120	10000	13050	7030	10040	10038.67	0.86	-3184	10186	10112	10076	10002	9966	10095	9985	108	3010	500	6420	10	1	19522575	1972	10.42	0.81	12	0.07	969.00	12519.00	16150	20231110	-37.46	9100	20231024	10.99	10860	-7.00	20240325	9620	4.99	20240419	16150	-37.46	20231110	9100	10.99	20231024	1.90	N	002100	500	108 억	167694	N	N	0	N	N
55	20240523	110125	57	100.00	KOSPI	화학	N	N	N	N	N	10080	40	2	0.40	122945290	12256	43.61	10030	10080	10000	13050	7030	10040	10031.44	0.86	-3600	10186	10112	10076	10002	9966	10095	9985	108	3010	500	6420	10	1	19522575	1968	10.40	0.81	12	0.06	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	1.90	N	002100	500	108 억	167694	N	N	0	N	N
56	20240523	100124	57	100.00	KOSPI	화학	N	N	N	N	N	10050	10	2	0.10	80833850	8071	28.72	10030	10060	10000	13050	7030	10040	10015.35	0.86	-4359	10186	10112	10076	10002	9966	10095	9985	108	3010	500	6420	10	1	19522575	1962	10.37	0.80	12	0.04	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	1.90	N	002100	500	108 억	167694	N	N	0	N	N
57	20240523	090125	57	100.00	KOSPI	화학	N	N	N	N	N	10020	-20	5	-0.20	4652460	464	1.65	10030	10030	10020	13050	7030	10040	10026.85	0.86	-38	10186	10112	10076	10002	9966	10095	9985	108	3010	500	6420	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	1.90	N	002100	500	108 억	167694	N	N	0	N	N
58	20240522	160124	57	100.00	KOSPI	화학	N	N	N	N	N	10040	-40	5	-0.40	281911860	27961	83.95	10060	10150	10040	13100	7060	10080	10082.86	0.88	-3245	10200	10140	10100	10040	10000	10120	10020	108	3020	500	6450	10	1	19522575	1960	10.36	0.80	12	0.14	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	1.91	N	002100	500	108 억	170980	N	N	4	N	N
59	20240522	150125	57	100.00	KOSPI	화학	N	N	N	N	N	10080	0	3	0.00	242251050	24013	72.10	10060	10150	10040	13100	7060	10080	10088.33	0.88	-2151	10200	10140	10100	10040	10000	10120	10020	108	3020	500	6450	10	1	19522575	1968	10.40	0.81	12	0.12	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	1.91	N	002100	500	108 억	170980	N	N	4	N	N
60	20240522	140124	57	100.00	KOSPI	화학	N	N	N	N	N	10060	-20	5	-0.20	212622160	21065	63.25	10060	10150	10050	13100	7060	10080	10093.62	0.88	-523	10200	10140	10100	10040	10000	10120	10020	108	3020	500	6450	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	1.91	N	002100	500	108 억	170980	N	N	4	N	N
61	20240522	130125	57	100.00	KOSPI	화학	N	N	N	N	N	10080	0	3	0.00	176854760	17510	52.57	10060	10150	10060	13100	7060	10080	10100.21	0.88	-83	10200	10140	10100	10040	10000	10120	10020	108	3020	500	6450	10	1	19522575	1968	10.40	0.81	12	0.09	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	1.91	N	002100	500	108 억	170980	N	N	4	N	N
62	20240522	120124	57	100.00	KOSPI	화학	N	N	N	N	N	10090	10	2	0.10	143990940	14248	42.78	10060	10150	10060	13100	7060	10080	10106.05	0.88	-101	10200	10140	10100	10040	10000	10120	10020	108	3020	500	6450	10	1	19522575	1970	10.41	0.81	12	0.07	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	1.91	N	002100	500	108 억	170980	N	N	4	N	N
63	20240522	110125	57	100.00	KOSPI	화학	N	N	N	N	N	10130	50	2	0.50	99153830	9811	29.46	10060	10150	10060	13100	7060	10080	10106.39	0.88	-544	10200	10140	10100	10040	10000	10120	10020	108	3020	500	6450	10	1	19522575	1978	10.45	0.81	12	0.05	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	1.91	N	002100	500	108 억	170980	N	N	4	N	N
64	20240522	100126	57	100.00	KOSPI	화학	N	N	N	N	N	10100	20	2	0.20	49408290	4901	14.72	10060	10110	10060	13100	7060	10080	10081.27	0.88	-105	10200	10140	10100	10040	10000	10120	10020	108	3020	500	6450	10	1	19522575	1972	10.42	0.81	12	0.03	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	1.91	N	002100	500	108 억	170980	N	N	4	N	N
65	20240522	090125	57	100.00	KOSPI	화학	N	N	N	N	N	10060	-20	5	-0.20	10160600	1010	3.03	10060	10060	10060	13100	7060	10080	10060.00	0.88	14	10200	10140	10100	10040	10000	10120	10020	108	3020	500	6450	10	1	19522575	1964	10.38	0.80	12	0.01	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	1.91	N	002100	500	108 억	170980	N	N	4	N	N
66	20240521	160124	57	100.00	KOSPI	화학	N	N	N	N	N	10080	-50	5	-0.49	328020070	32469	71.58	10120	10160	10060	13160	7100	10130	10102.66	0.88	-1636	10223	10176	10153	10106	10083	10165	10095	108	3030	500	6480	10	1	19522575	1968	10.40	0.81	12	0.17	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	1.87	N	002100	500	108 억	172595	N	N	4	N	N
67	20240521	150125	57	100.00	KOSPI	화학	N	N	N	N	N	10090	-40	5	-0.39	295675460	29260	64.51	10120	10160	10060	13160	7100	10130	10105.11	0.88	-1393	10223	10176	10153	10106	10083	10165	10095	108	3030	500	6480	10	1	19522575	1970	10.41	0.81	12	0.15	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	1.87	N	002100	500	108 억	172595	N	N	7	N	N
68	20240521	140125	57	100.00	KOSPI	화학	N	N	N	N	N	10110	-20	5	-0.20	245300400	24262	53.49	10120	10160	10080	13160	7100	10130	10110.48	0.88	-228	10223	10176	10153	10106	10083	10165	10095	108	3030	500	6480	10	1	19522575	1974	10.43	0.81	12	0.12	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	1.87	N	002100	500	108 억	172595	N	N	7	N	N
69	20240521	130126	57	100.00	KOSPI	화학	N	N	N	N	N	10110	-20	5	-0.20	188373080	18622	41.05	10120	10160	10080	13160	7100	10130	10115.62	0.88	156	10223	10176	10153	10106	10083	10165	10095	108	3030	500	6480	10	1	19522575	1974	10.43	0.81	12	0.10	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	1.87	N	002100	500	108 억	172595	N	N	7	N	N
70	20240521	120125	57	100.00	KOSPI	화학	N	N	N	N	N	10090	-40	5	-0.39	179718080	17765	39.16	10120	10160	10080	13160	7100	10130	10116.41	0.88	172	10223	10176	10153	10106	10083	10165	10095	108	3030	500	6480	10	1	19522575	1970	10.41	0.81	12	0.09	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	1.87	N	002100	500	108 억	172595	N	N	7	N	N
71	20240521	110125	57	100.00	KOSPI	화학	N	N	N	N	N	10130	0	3	0.00	98163690	9696	21.38	10120	10160	10110	13160	7100	10130	10124.14	0.88	263	10223	10176	10153	10106	10083	10165	10095	108	3030	500	6480	10	1	19522575	1978	10.45	0.81	12	0.05	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	1.87	N	002100	500	108 억	172595	N	N	7	N	N
72	20240521	100125	57	100.00	KOSPI	화학	N	N	N	N	N	10130	0	3	0.00	59539250	5881	12.97	10120	10160	10110	13160	7100	10130	10124.00	0.88	162	10223	10176	10153	10106	10083	10165	10095	108	3030	500	6480	10	1	19522575	1978	10.45	0.81	12	0.03	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	1.87	N	002100	500	108 억	172595	N	N	7	N	N
73	20240521	090124	57	100.00	KOSPI	화학	N	N	N	N	N	10110	-20	5	-0.20	7225110	714	1.57	10120	10120	10110	13160	7100	10130	10119.20	0.88	0	10223	10176	10153	10106	10083	10165	10095	108	3030	500	6480	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	1.87	N	002100	500	108 억	172595	N	N	7	N	N
74	20240517	160125	57	100.00	KOSPI	화학	N	N	N	N	N	10150	-70	5	-0.68	833428220	82027	63.43	10110	10320	10050	13280	7160	10220	10160.11	0.84	6495	10540	10380	10190	10030	9840	10460	10110	108	3060	500	6540	10	1	19522575	1982	10.47	0.81	12	0.42	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	1.80	N	002100	500	108 억	163984	N	N	1	N	N
75	20240517	150126	57	100.00	KOSPI	화학	N	N	N	N	N	10200	-20	5	-0.20	800053390	78746	60.90	10110	10320	10050	13280	7160	10220	10159.57	0.84	5959	10540	10380	10190	10030	9840	10460	10110	108	3060	500	6540	10	1	19522575	1991	10.53	0.81	12	0.40	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	1.80	N	002100	500	108 억	163984	N	N	9	N	N
76	20240517	140124	57	100.00	KOSPI	화학	N	N	N	N	N	10230	10	2	0.10	722988740	71194	55.06	10110	10320	10050	13280	7160	10220	10154.77	0.84	6218	10540	10380	10190	10030	9840	10460	10110	108	3060	500	6540	10	1	19522575	1997	10.56	0.82	12	0.36	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	1.80	N	002100	500	108 억	163984	N	N	9	N	N
77	20240517	130125	57	100.00	KOSPI	화학	N	N	N	N	N	10150	-70	5	-0.68	432780870	42821	33.11	10110	10170	10050	13280	7160	10220	10105.51	0.84	3258	10540	10380	10190	10030	9840	10460	10110	108	3060	500	6540	10	1	19522575	1982	10.47	0.81	12	0.22	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	1.80	N	002100	500	108 억	163984	N	N	9	N	N
78	20240517	120124	57	100.00	KOSPI	화학	N	N	N	N	N	10100	-120	5	-1.17	395143410	39106	30.24	10110	10170	10050	13280	7160	10220	10103.03	0.84	3740	10540	10380	10190	10030	9840	10460	10110	108	3060	500	6540	10	1	19522575	1972	10.42	0.81	12	0.20	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	1.80	N	002100	500	108 억	163984	N	N	9	N	N
79	20240517	110125	57	100.00	KOSPI	화학	N	N	N	N	N	10130	-90	5	-0.88	331857560	32848	25.40	10110	10170	10050	13280	7160	10220	10101.15	0.84	3313	10540	10380	10190	10030	9840	10460	10110	108	3060	500	6540	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	1.80	N	002100	500	108 억	163984	N	N	9	N	N
80	20240517	100123	57	100.00	KOSPI	화학	N	N	N	N	N	10140	-80	5	-0.78	297999390	29508	22.82	10110	10170	10050	13280	7160	10220	10097.01	0.84	3332	10540	10380	10190	10030	9840	10460	10110	108	3060	500	6540	10	1	19522575	1980	10.46	0.81	12	0.15	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	1.80	N	002100	500	108 억	163984	N	N	9	N	N
81	20240517	090124	57	100.00	KOSPI	화학	N	N	N	N	N	10100	-120	5	-1.17	80357020	7945	6.14	10110	10160	10100	13280	7160	10220	10107.61	0.84	-166	10540	10380	10190	10030	9840	10460	10110	108	3060	500	6540	10	1	19522575	1972	10.42	0.81	12	0.04	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	1.80	N	002100	500	108 억	163984	N	N	9	N	N
82	20240516	160124	57	100.00	KOSPI	화학	N	N	N	N	N	10220	190	2	1.89	639537610	62930	335.02	10030	10350	10000	13030	7030	10030	10160.15	0.80	5429	10083	10056	10023	9996	9963	10070	10010	108	3000	500	6410	10	1	19522575	1995	10.55	0.82	12	0.32	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	1.86	N	002100	500	108 억	155446	N	N	9	N	N
83	20240516	150123	57	100.00	KOSPI	화학	N	N	N	N	N	10060	30	2	0.30	239915200	23876	127.11	10030	10100	10000	13030	7030	10030	10048.42	0.80	427	10083	10056	10023	9996	9963	10070	10010	108	3000	500	6410	10	1	19522575	1964	10.38	0.80	12	0.12	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	155446	N	N	6	N	N
84	20240516	140124	57	100.00	KOSPI	화학	N	N	N	N	N	10040	10	2	0.10	234793460	23367	124.40	10030	10100	10000	13030	7030	10030	10048.12	0.80	343	10083	10056	10023	9996	9963	10070	10010	108	3000	500	6410	10	1	19522575	1960	10.36	0.80	12	0.12	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	1.86	N	002100	500	108 억	155446	N	N	6	N	N
85	20240516	130125	57	100.00	KOSPI	화학	N	N	N	N	N	10040	10	2	0.10	140144880	13957	74.30	10030	10070	10000	13030	7030	10030	10041.23	0.80	-472	10083	10056	10023	9996	9963	10070	10010	108	3000	500	6410	10	1	19522575	1960	10.36	0.80	12	0.07	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	1.86	N	002100	500	108 억	155446	N	N	6	N	N
86	20240516	120124	57	100.00	KOSPI	화학	N	N	N	N	N	10040	10	2	0.10	125147370	12464	66.35	10030	10070	10000	13030	7030	10030	10040.75	0.80	-118	10083	10056	10023	9996	9963	10070	10010	108	3000	500	6410	10	1	19522575	1960	10.36	0.80	12	0.06	969.00	12519.00	16150	20231110	-37.83	9100	20231024	10.33	10860	-7.55	20240325	9620	4.37	20240419	16150	-37.83	20231110	9100	10.33	20231024	1.86	N	002100	500	108 억	155446	N	N	6	N	N
87	20240516	110124	57	100.00	KOSPI	화학	N	N	N	N	N	10040	10	2	0.10	96919500	9657	51.41	10030	10070	10000	13030	7030	10030	10036.22	0.80	-229	10083	10056	10023	9996	9963	10070	10010	108	3000	500	6410	10	1	19522575	1960	10.36	0.80	12	0.05	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	1.86	N	002100	500	108 억	155446	N	N	6	N	N
88	20240516	100124	57	100.00	KOSPI	화학	N	N	N	N	N	10040	10	2	0.10	37560170	3745	19.94	10030	10050	10000	13030	7030	10030	10029.41	0.80	-400	10083	10056	10023	9996	9963	10070	10010	108	3000	500	6410	10	1	19522575	1960	10.36	0.80	12	0.02	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	1.86	N	002100	500	108 억	155446	N	N	6	N	N
89	20240516	090124	57	100.00	KOSPI	화학	N	N	N	N	N	10050	20	2	0.20	10692000	1066	5.68	10030	10050	10030	13030	7030	10030	10030.02	0.80	-147	10083	10056	10023	9996	9963	10070	10010	108	3000	500	6410	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	1.86	N	002100	500	108 억	155446	N	N	6	N	N
90	20240514	160124	57	100.00	KOSPI	화학	N	N	N	N	N	10030	10	2	0.10	185746120	18553	73.27	9990	10050	9990	13020	7020	10020	10011.57	0.78	3929	10113	10066	10023	9976	9933	10045	9955	108	3000	500	6410	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	1.81	N	002100	500	108 억	151802	N	N	6	N	N
91	20240514	150125	57	100.00	KOSPI	화학	N	N	N	N	N	10020	0	3	0.00	140734270	14053	55.50	9990	10050	9990	13020	7020	10020	10014.54	0.78	2208	10113	10066	10023	9976	9933	10045	9955	108	3000	500	6410	10	1	19522575	1956	10.34	0.80	12	0.07	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	1.81	N	002100	500	108 억	151802	N	N	0	N	N
92	20240514	140125	57	100.00	KOSPI	화학	N	N	N	N	N	10030	10	2	0.10	120272390	12011	47.44	9990	10050	9990	13020	7020	10020	10013.52	0.78	1627	10113	10066	10023	9976	9933	10045	9955	108	3000	500	6410	10	1	19522575	1958	10.35	0.80	12	0.06	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	1.81	N	002100	500	108 억	151802	N	N	0	N	N
93	20240514	130124	57	100.00	KOSPI	화학	N	N	N	N	N	10020	0	3	0.00	107659230	10752	42.46	9990	10050	9990	13020	7020	10020	10012.95	0.78	1437	10113	10066	10023	9976	9933	10045	9955	108	3000	500	6410	10	1	19522575	1956	10.34	0.80	12	0.06	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	1.81	N	002100	500	108 억	151802	N	N	0	N	N
94	20240514	120125	57	100.00	KOSPI	화학	N	N	N	N	N	10010	-10	5	-0.10	101701850	10157	40.11	9990	10050	9990	13020	7020	10020	10012.98	0.78	1490	10113	10066	10023	9976	9933	10045	9955	108	3000	500	6410	10	1	19522575	1954	10.33	0.80	12	0.05	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	1.81	N	002100	500	108 억	151802	N	N	0	N	N
95	20240514	110124	57	100.00	KOSPI	화학	N	N	N	N	N	10020	0	3	0.00	90374460	9026	35.65	9990	10050	9990	13020	7020	10020	10012.68	0.78	1515	10113	10066	10023	9976	9933	10045	9955	108	3000	500	6410	10	1	19522575	1956	10.34	0.80	12	0.05	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	1.81	N	002100	500	108 억	151802	N	N	0	N	N
96	20240514	100124	57	100.00	KOSPI	화학	N	N	N	N	N	10030	10	2	0.10	68116350	6804	26.87	9990	10050	9990	13020	7020	10020	10011.22	0.78	734	10113	10066	10023	9976	9933	10045	9955	108	3000	500	6410	10	1	19522575	1958	10.35	0.80	12	0.03	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	1.81	N	002100	500	108 억	151802	N	N	0	N	N
97	20240514	090124	57	100.00	KOSPI	화학	N	N	N	N	N	10000	-20	5	-0.20	32114020	3214	12.69	9990	10000	9990	13020	7020	10020	9991.92	0.78	371	10113	10066	10023	9976	9933	10045	9955	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	1.81	N	002100	500	108 억	151802	N	N	0	N	N
98	20240513	160125	57	100.00	KOSPI	화학	N	N	N	N	N	10020	-20	5	-0.20	252456320	25216	43.99	10050	10070	9980	13050	7030	10040	10011.74	0.76	3484	10220	10130	10080	9990	9940	10105	9965	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	1.69	N	002100	500	108 억	148618	N	N	0	N	N
99	20240513	150124	57	100.00	KOSPI	화학	N	N	N	N	N	9990	-50	5	-0.50	240903600	24060	41.97	10050	10070	9980	13050	7030	10040	10012.61	0.76	3408	10220	10130	10080	9990	9940	10105	9965	108	3010	500	6420	10	1	19522575	1950	10.31	0.80	12	0.12	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	1.69	N	002100	500	108 억	148618	N	N	0	N	N
100	20240513	140124	57	100.00	KOSPI	화학	N	N	N	N	N	10000	-40	5	-0.40	222457780	22215	38.76	10050	10070	9980	13050	7030	10040	10013.84	0.76	3379	10220	10130	10080	9990	9940	10105	9965	108	3010	500	6420	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	1.69	N	002100	500	108 억	148618	N	N	0	N	N
101	20240513	130124	57	100.00	KOSPI	화학	N	N	N	N	N	10000	-40	5	-0.40	187166750	18684	32.60	10050	10070	9980	13050	7030	10040	10017.48	0.76	2738	10220	10130	10080	9990	9940	10105	9965	108	3010	500	6420	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	1.69	N	002100	500	108 억	148618	N	N	0	N	N
102	20240513	120125	57	100.00	KOSPI	화학	N	N	N	N	N	10010	-30	5	-0.30	132694980	13239	23.10	10050	10070	9980	13050	7030	10040	10023.02	0.76	2157	10220	10130	10080	9990	9940	10105	9965	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	1.69	N	002100	500	108 억	148618	N	N	0	N	N
103	20240513	110124	57	100.00	KOSPI	화학	N	N	N	N	N	10020	-20	5	-0.20	110453930	11018	19.22	10050	10070	9980	13050	7030	10040	10024.85	0.76	2024	10220	10130	10080	9990	9940	10105	9965	108	3010	500	6420	10	1	19522575	1956	10.34	0.80	12	0.06	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	1.69	N	002100	500	108 억	148618	N	N	0	N	N
104	20240513	100125	57	100.00	KOSPI	화학	N	N	N	N	N	10040	0	3	0.00	76866500	7667	13.38	10050	10070	9980	13050	7030	10040	10025.61	0.76	1581	10220	10130	10080	9990	9940	10105	9965	108	3010	500	6420	10	1	19522575	1960	10.36	0.80	12	0.04	969.00	12519.00	16150	20231110	-37.83	9100	20231024	10.33	10860	-7.55	20240325	9620	4.37	20240419	16150	-37.83	20231110	9100	10.33	20231024	1.69	N	002100	500	108 억	148618	N	N	0	N	N
105	20240513	090124	57	100.00	KOSPI	화학	N	N	N	N	N	10050	10	2	0.10	3376700	336	0.59	10050	10050	10050	13050	7030	10040	10050.00	0.76	-19	10220	10130	10080	9990	9940	10105	9965	108	3010	500	6420	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	1.69	N	002100	500	108 억	148618	N	N	0	N	N
106	20240510	160123	57	100.00	KOSPI	화학	N	N	N	N	N	10040	-40	5	-0.40	578929510	57273	115.97	10130	10170	10030	13100	7060	10080	10108.29	0.78	-4835	10193	10136	10083	10026	9973	10165	10055	108	3020	500	6450	10	1	19522575	1960	10.36	0.80	12	0.29	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	1.68	N	002100	500	108 억	153133	N	N	0	N	N
107	20240510	150124	57	100.00	KOSPI	화학	N	N	N	N	N	10060	-20	5	-0.20	511072510	50519	102.30	10130	10170	10040	13100	7060	10080	10116.44	0.78	-3434	10193	10136	10083	10026	9973	10165	10055	108	3020	500	6450	10	1	19522575	1964	10.38	0.80	12	0.26	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	1.68	N	002100	500	108 억	153133	N	N	0	N	N
108	20240510	140124	57	100.00	KOSPI	화학	N	N	N	N	N	10070	-10	5	-0.10	493582530	48780	98.78	10130	10170	10040	13100	7060	10080	10118.54	0.78	-3040	10193	10136	10083	10026	9973	10165	10055	108	3020	500	6450	10	1	19522575	1966	10.39	0.80	12	0.25	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	1.68	N	002100	500	108 억	153133	N	N	0	N	N
109	20240510	130123	57	100.00	KOSPI	화학	N	N	N	N	N	10060	-20	5	-0.20	468892430	46329	93.81	10130	10170	10040	13100	7060	10080	10120.93	0.78	-2622	10193	10136	10083	10026	9973	10165	10055	108	3020	500	6450	10	1	19522575	1964	10.38	0.80	12	0.24	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	1.68	N	002100	500	108 억	153133	N	N	0	N	N
110	20240510	120123	57	100.00	KOSPI	화학	N	N	N	N	N	10050	-30	5	-0.30	458943680	45340	91.81	10130	10170	10040	13100	7060	10080	10122.27	0.78	-2481	10193	10136	10083	10026	9973	10165	10055	108	3020	500	6450	10	1	19522575	1962	10.37	0.80	12	0.23	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	1.68	N	002100	500	108 억	153133	N	N	0	N	N
111	20240510	110122	57	100.00	KOSPI	화학	N	N	N	N	N	10060	-20	5	-0.20	439851300	43444	87.97	10130	10170	10040	13100	7060	10080	10124.56	0.78	-2360	10193	10136	10083	10026	9973	10165	10055	108	3020	500	6450	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	1.68	N	002100	500	108 억	153133	N	N	0	N	N
112	20240510	100123	57	100.00	KOSPI	화학	N	N	N	N	N	10110	30	2	0.30	384936830	37985	76.92	10130	10170	10050	13100	7060	10080	10133.92	0.78	-2157	10193	10136	10083	10026	9973	10165	10055	108	3020	500	6450	10	1	19522575	1974	10.43	0.81	12	0.19	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	1.68	N	002100	500	108 억	153133	N	N	0	N	N
113	20240510	090123	57	100.00	KOSPI	화학	N	N	N	N	N	10050	-30	5	-0.30	20598780	2040	4.13	10130	10130	10050	13100	7060	10080	10097.44	0.78	-1182	10193	10136	10083	10026	9973	10165	10055	108	3020	500	6450	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	1.68	N	002100	500	108 억	153133	N	N	0	N	N
114	20240509	160124	57	100.00	KOSPI	화학	N	N	N	N	N	10080	40	2	0.40	494933630	49083	206.84	10050	10140	10030	13050	7030	10040	10083.61	0.85	-13832	10113	10076	10013	9976	9913	10095	9995	108	3010	500	6420	10	1	19522575	1968	10.40	0.81	12	0.25	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	1.79	N	002100	500	108 억	166647	N	N	0	N	N
115	20240509	150125	57	100.00	KOSPI	화학	N	N	N	N	N	10080	40	2	0.40	462002810	45813	193.06	10050	10140	10030	13050	7030	10040	10084.54	0.85	-13774	10113	10076	10013	9976	9913	10095	9995	108	3010	500	6420	10	1	19522575	1968	10.40	0.81	12	0.23	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	1.79	N	002100	500	108 억	166647	N	N	0	N	N
116	20240509	140123	57	100.00	KOSPI	화학	N	N	N	N	N	10070	30	2	0.30	449515980	44574	187.84	10050	10140	10030	13050	7030	10040	10084.71	0.85	-13416	10113	10076	10013	9976	9913	10095	9995	108	3010	500	6420	10	1	19522575	1966	10.39	0.80	12	0.23	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	1.79	N	002100	500	108 억	166647	N	N	0	N	N
117	20240509	130123	57	100.00	KOSPI	화학	N	N	N	N	N	10070	30	2	0.30	434293300	43063	181.47	10050	10140	10030	13050	7030	10040	10085.07	0.85	-13024	10113	10076	10013	9976	9913	10095	9995	108	3010	500	6420	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	1.79	N	002100	500	108 억	166647	N	N	0	N	N
118	20240509	120123	57	100.00	KOSPI	화학	N	N	N	N	N	10050	10	2	0.10	389293410	38588	162.61	10050	10140	10030	13050	7030	10040	10088.46	0.85	-12594	10113	10076	10013	9976	9913	10095	9995	108	3010	500	6420	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	1.79	N	002100	500	108 억	166647	N	N	0	N	N
119	20240509	110122	57	100.00	KOSPI	화학	N	N	N	N	N	10030	-10	5	-0.10	362983710	35970	151.58	10050	10140	10030	13050	7030	10040	10091.29	0.85	-12594	10113	10076	10013	9976	9913	10095	9995	108	3010	500	6420	10	1	19522575	1958	10.35	0.80	12	0.18	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	1.79	N	002100	500	108 억	166647	N	N	0	N	N
120	20240509	100123	57	100.00	KOSPI	화학	N	N	N	N	N	10110	70	2	0.70	282740230	28015	118.06	10050	10140	10030	13050	7030	10040	10092.46	0.85	-10678	10113	10076	10013	9976	9913	10095	9995	108	3010	500	6420	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	1.79	N	002100	500	108 억	166647	N	N	0	N	N
121	20240509	090123	57	100.00	KOSPI	화학	N	N	N	N	N	10030	-10	5	-0.10	6572580	654	2.76	10050	10060	10030	13050	7030	10040	10049.82	0.85	-33	10113	10076	10013	9976	9913	10095	9995	108	3010	500	6420	10	1	19522575	1958	10.35	0.80	12	0.00	969.00	12519.00	16150	20231110	-37.89	9100	20231024	10.22	10860	-7.64	20240325	9620	4.26	20240419	16150	-37.89	20231110	9100	10.22	20231024	1.79	N	002100	500	108 억	166647	N	N	0	N	N
122	20240508	160123	57	100.00	KOSPI	화학	N	N	N	N	N	10040	50	2	0.50	236993450	23660	125.17	9950	10050	9950	12980	7000	9990	10016.63	0.84	3505	10056	10022	9966	9932	9876	10040	9950	108	2990	500	6390	10	1	19522575	1960	10.36	0.80	12	0.12	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	1.80	N	002100	500	108 억	163170	N	N	2	N	N
123	20240508	150123	57	100.00	KOSPI	화학	N	N	N	N	N	10030	40	2	0.40	232383800	23201	122.74	9950	10050	9950	12980	7000	9990	10016.11	0.84	3324	10056	10022	9966	9932	9876	10040	9950	108	2990	500	6390	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	1.80	N	002100	500	108 억	163170	N	N	2	N	N
124	20240508	140122	57	100.00	KOSPI	화학	N	N	N	N	N	10030	40	2	0.40	194696410	19445	102.87	9950	10050	9950	12980	7000	9990	10012.67	0.84	977	10056	10022	9966	9932	9876	10040	9950	108	2990	500	6390	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	1.80	N	002100	500	108 억	163170	N	N	2	N	N
125	20240508	130121	57	100.00	KOSPI	화학	N	N	N	N	N	10030	40	2	0.40	175915470	17572	92.96	9950	10050	9950	12980	7000	9990	10011.12	0.84	766	10056	10022	9966	9932	9876	10040	9950	108	2990	500	6390	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	1.80	N	002100	500	108 억	163170	N	N	2	N	N
126	20240508	120123	57	100.00	KOSPI	화학	N	N	N	N	N	10040	50	2	0.50	150747350	15063	79.69	9950	10050	9950	12980	7000	9990	10007.79	0.84	766	10056	10022	9966	9932	9876	10040	9950	108	2990	500	6390	10	1	19522575	1960	10.36	0.80	12	0.08	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	1.80	N	002100	500	108 억	163170	N	N	2	N	N
127	20240508	110127	57	100.00	KOSPI	화학	N	N	N	N	N	10020	30	2	0.30	98817710	9886	52.30	9950	10040	9950	12980	7000	9990	9995.72	0.84	875	10056	10022	9966	9932	9876	10040	9950	108	2990	500	6390	10	1	19522575	1956	10.34	0.80	12	0.05	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	1.80	N	002100	500	108 억	163170	N	N	2	N	N
128	20240508	100122	57	100.00	KOSPI	화학	N	N	N	N	N	9990	0	3	0.00	45166050	4522	23.92	9950	10040	9950	12980	7000	9990	9988.07	0.84	354	10056	10022	9966	9932	9876	10040	9950	108	2990	500	6390	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	1.80	N	002100	500	108 억	163170	N	N	2	N	N
129	20240508	090122	57	100.00	KOSPI	화학	N	N	N	N	N	9990	0	3	0.00	11066380	1112	5.88	9950	9990	9950	12980	7000	9990	9951.78	0.84	-19	10056	10022	9966	9932	9876	10040	9950	108	2990	500	6390	10	1	19522575	1950	10.31	0.80	12	0.01	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	1.80	N	002100	500	108 억	163170	N	N	2	N	N
130	20240503	160124	57	100.00	KOSPI	화학	N	N	N	N	N	9920	-10	5	-0.10	144602480	14559	83.76	9920	9970	9910	12900	6960	9930	9932.17	0.83	-1927	10023	9976	9923	9876	9823	10000	9900	108	2970	500	6350	10	1	19522575	1937	10.24	0.79	12	0.07	969.00	12519.00	16150	20231110	-38.58	9100	20231024	9.01	10860	-8.66	20240325	9620	3.12	20240419	16150	-38.58	20231110	9100	9.01	20231024	1.82	N	002100	500	108 억	162774	N	N	2	N	N
131	20240503	150124	57	100.00	KOSPI	화학	N	N	N	N	N	9930	0	3	0.00	133794380	13470	77.49	9920	9970	9910	12900	6960	9930	9932.77	0.83	-1977	10023	9976	9923	9876	9823	10000	9900	108	2970	500	6350	10	1	19522575	1939	10.25	0.79	12	0.07	969.00	12519.00	16150	20231110	-38.51	9100	20231024	9.12	10860	-8.56	20240325	9620	3.22	20240419	16150	-38.51	20231110	9100	9.12	20231024	1.82	N	002100	500	108 억	162774	N	N	24	N	N
132	20240503	140123	57	100.00	KOSPI	화학	N	N	N	N	N	9950	20	2	0.20	113487930	11426	65.73	9920	9970	9910	12900	6960	9930	9932.43	0.83	-1990	10023	9976	9923	9876	9823	10000	9900	108	2970	500	6350	10	1	19522575	1942	10.27	0.79	12	0.06	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	1.82	N	002100	500	108 억	162774	N	N	24	N	N
133	20240503	130124	57	100.00	KOSPI	화학	N	N	N	N	N	9940	10	2	0.10	94532540	9520	54.77	9920	9970	9910	12900	6960	9930	9929.89	0.83	-1990	10023	9976	9923	9876	9823	10000	9900	108	2970	500	6350	10	1	19522575	1941	10.26	0.79	12	0.05	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	1.82	N	002100	500	108 억	162774	N	N	24	N	N
134	20240503	120123	57	100.00	KOSPI	화학	N	N	N	N	N	9930	0	3	0.00	89856360	9049	52.06	9920	9970	9910	12900	6960	9930	9929.98	0.83	-1628	10023	9976	9923	9876	9823	10000	9900	108	2970	500	6350	10	1	19522575	1939	10.25	0.79	12	0.05	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	1.82	N	002100	500	108 억	162774	N	N	24	N	N
135	20240503	110123	57	100.00	KOSPI	화학	N	N	N	N	N	9920	-10	5	-0.10	73319670	7382	42.47	9920	9970	9910	12900	6960	9930	9932.22	0.83	-1246	10023	9976	9923	9876	9823	10000	9900	108	2970	500	6350	10	1	19522575	1937	10.24	0.79	12	0.04	969.00	12519.00	16150	20231110	-38.58	9100	20231024	9.01	10860	-8.66	20240325	9620	3.12	20240419	16150	-38.58	20231110	9100	9.01	20231024	1.82	N	002100	500	108 억	162774	N	N	24	N	N
136	20240503	100123	57	100.00	KOSPI	화학	N	N	N	N	N	9930	0	3	0.00	46196340	4651	26.76	9920	9970	9910	12900	6960	9930	9932.56	0.83	-462	10023	9976	9923	9876	9823	10000	9900	108	2970	500	6350	10	1	19522575	1939	10.25	0.79	12	0.02	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	1.82	N	002100	500	108 억	162774	N	N	24	N	N
137	20240503	090123	57	100.00	KOSPI	화학	N	N	N	N	N	9920	-10	5	-0.10	10039800	1010	5.81	9920	9970	9920	12900	6960	9930	9940.40	0.83	-200	10023	9976	9923	9876	9823	10000	9900	108	2970	500	6350	10	1	19522575	1937	10.24	0.79	12	0.01	969.00	12519.00	16150	20231110	-38.58	9100	20231024	9.01	10860	-8.66	20240325	9620	3.12	20240419	16150	-38.58	20231110	9100	9.01	20231024	1.82	N	002100	500	108 억	162774	N	N	24	N	N
138	20240502	160123	57	100.00	KOSPI	화학	N	N	N	N	N	9930	10	2	0.10	172027080	17337	122.83	9870	9970	9870	12890	6950	9920	9922.49	0.83	1408	9993	9956	9913	9876	9833	9975	9895	108	2970	500	6340	10	1	19522575	1939	10.25	0.79	12	0.09	969.00	12519.00	16150	20231110	-38.51	9100	20231024	9.12	10860	-8.56	20240325	9620	3.22	20240419	16150	-38.51	20231110	9100	9.12	20231024	1.80	N	002100	500	108 억	161411	N	N	24	N	N
139	20240502	150123	57	100.00	KOSPI	화학	N	N	N	N	N	9910	-10	5	-0.10	162111150	16338	115.75	9870	9970	9870	12890	6950	9920	9922.34	0.83	1289	9993	9956	9913	9876	9833	9975	9895	108	2970	500	6340	10	1	19522575	1935	10.23	0.79	12	0.08	969.00	12519.00	16150	20231110	-38.64	9100	20231024	8.90	10860	-8.75	20240325	9620	3.01	20240419	16150	-38.64	20231110	9100	8.90	20231024	1.80	N	002100	500	108 억	161411	N	N	0	N	N
140	20240502	140123	57	100.00	KOSPI	화학	N	N	N	N	N	9950	30	2	0.30	96198660	9688	68.64	9870	9970	9870	12890	6950	9920	9929.67	0.83	-420	9993	9956	9913	9876	9833	9975	9895	108	2970	500	6340	10	1	19522575	1942	10.27	0.79	12	0.05	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	1.80	N	002100	500	108 억	161411	N	N	0	N	N
141	20240502	130123	57	100.00	KOSPI	화학	N	N	N	N	N	9930	10	2	0.10	87262490	8789	62.27	9870	9970	9870	12890	6950	9920	9928.60	0.83	-429	9993	9956	9913	9876	9833	9975	9895	108	2970	500	6340	10	1	19522575	1939	10.25	0.79	12	0.05	969.00	12519.00	16150	20231110	-38.51	9100	20231024	9.12	10860	-8.56	20240325	9620	3.22	20240419	16150	-38.51	20231110	9100	9.12	20231024	1.80	N	002100	500	108 억	161411	N	N	0	N	N
142	20240502	120123	57	100.00	KOSPI	화학	N	N	N	N	N	9940	20	2	0.20	58839450	5927	41.99	9870	9970	9870	12890	6950	9920	9927.36	0.83	-438	9993	9956	9913	9876	9833	9975	9895	108	2970	500	6340	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	1.80	N	002100	500	108 억	161411	N	N	0	N	N
143	20240502	110123	57	100.00	KOSPI	화학	N	N	N	N	N	9950	30	2	0.30	53713890	5411	38.34	9870	9970	9870	12890	6950	9920	9926.80	0.83	-440	9993	9956	9913	9876	9833	9975	9895	108	2970	500	6340	10	1	19522575	1942	10.27	0.79	12	0.03	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	1.80	N	002100	500	108 억	161411	N	N	0	N	N
144	20240502	100123	57	100.00	KOSPI	화학	N	N	N	N	N	9940	20	2	0.20	30668680	3093	21.91	9870	9950	9870	12890	6950	9920	9915.51	0.83	-434	9993	9956	9913	9876	9833	9975	9895	108	2970	500	6340	10	1	19522575	1941	10.26	0.79	12	0.02	969.00	12519.00	16150	20231110	-38.45	9100	20231024	9.23	10860	-8.47	20240325	9620	3.33	20240419	16150	-38.45	20231110	9100	9.23	20231024	1.80	N	002100	500	108 억	161411	N	N	0	N	N
145	20240502	090122	57	100.00	KOSPI	화학	N	N	N	N	N	9900	-20	5	-0.20	7327710	742	5.26	9870	9900	9870	12890	6950	9920	9875.62	0.83	-62	9993	9956	9913	9876	9833	9975	9895	108	2970	500	6340	10	1	19522575	1933	10.22	0.79	12	0.00	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	1.80	N	002100	500	108 억	161411	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History