KissMeData/006650/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

86 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	113900	-1800	5	-1.56	2578689000	22650	148.18	117000	117000	112600	150400	81000	115700	113849.40	7.01	-4338	118500	117100	115600	114200	112700	117800	114900	410	34700	5000	83300	100	1	6500000	7404	-25.49	0.40	12	0.35	-4468.00	281297.00	172500	20231207	-33.97	108000	20230817	5.46	161000	-29.25	20240520	112300	1.42	20240726	172500	-33.97	20231207	108000	5.46	20230817	0.93	N	006650	5000	410 억	455658	N	N	3	N	N
3	20240731	150226	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	114600	-1100	5	-0.95	2301166200	20222	132.30	117000	117000	112600	150400	81000	115700	113795.18	7.01	-3903	118500	117100	115600	114200	112700	117800	114900	410	34700	5000	83300	100	1	6500000	7449	-25.65	0.41	12	0.31	-4468.00	281297.00	172500	20231207	-33.57	108000	20230817	6.11	161000	-28.82	20240520	112300	2.05	20240726	172500	-33.57	20231207	108000	6.11	20230817	0.93	N	006650	5000	410 억	455658	N	N	57	N	N
4	20240731	140226	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	113100	-2600	5	-2.25	1883430600	16552	108.29	117000	117000	112600	150400	81000	115700	113788.70	7.01	-4277	118500	117100	115600	114200	112700	117800	114900	410	34700	5000	83300	100	1	6500000	7352	-25.31	0.40	12	0.25	-4468.00	281297.00	172500	20231207	-34.43	108000	20230817	4.72	161000	-29.75	20240520	112300	0.71	20240726	172500	-34.43	20231207	108000	4.72	20230817	0.93	N	006650	5000	410 억	455658	N	N	57	N	N
5	20240731	130224	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	113000	-2700	5	-2.33	1627523300	14288	93.48	117000	117000	112600	150400	81000	115700	113908.41	7.01	-4417	118500	117100	115600	114200	112700	117800	114900	410	34700	5000	83300	100	1	6500000	7345	-25.29	0.40	12	0.22	-4468.00	281297.00	172500	20231207	-34.49	108000	20230817	4.63	161000	-29.81	20240520	112300	0.62	20240726	172500	-34.49	20231207	108000	4.63	20230817	0.93	N	006650	5000	410 억	455658	N	N	57	N	N
6	20240731	120225	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112800	-2900	5	-2.51	1443853200	12662	82.84	117000	117000	112600	150400	81000	115700	114030.42	7.01	-4620	118500	117100	115600	114200	112700	117800	114900	410	34700	5000	83300	100	1	6500000	7332	-25.25	0.40	12	0.19	-4468.00	281297.00	172500	20231207	-34.61	108000	20230817	4.44	161000	-29.94	20240520	112300	0.45	20240726	172500	-34.61	20231207	108000	4.44	20230817	0.93	N	006650	5000	410 억	455658	N	N	57	N	N
7	20240731	110224	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112900	-2800	5	-2.42	1151442300	10070	65.88	117000	117000	112600	150400	81000	115700	114343.82	7.01	-4035	118500	117100	115600	114200	112700	117800	114900	410	34700	5000	83300	100	1	6500000	7339	-25.27	0.40	12	0.15	-4468.00	281297.00	172500	20231207	-34.55	108000	20230817	4.54	161000	-29.88	20240520	112300	0.53	20240726	172500	-34.55	20231207	108000	4.54	20230817	0.93	N	006650	5000	410 억	455658	N	N	57	N	N
8	20240731	100223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115000	-700	5	-0.61	367695600	3189	20.86	117000	117000	114600	150400	81000	115700	115301.22	7.01	-1139	118500	117100	115600	114200	112700	117800	114900	410	34700	5000	83300	100	1	6500000	7475	-25.74	0.41	12	0.05	-4468.00	281297.00	172500	20231207	-33.33	108000	20230817	6.48	161000	-28.57	20240520	112300	2.40	20240726	172500	-33.33	20231207	108000	6.48	20230817	0.93	N	006650	5000	410 억	455658	N	N	57	N	N
9	20240731	090221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116100	400	2	0.35	55093000	474	3.10	117000	117000	115700	150400	81000	115700	116229.96	7.01	-104	118500	117100	115600	114200	112700	117800	114900	410	34700	5000	83300	100	1	6500000	7547	-25.98	0.41	12	0.01	-4468.00	281297.00	172500	20231207	-32.70	108000	20230817	7.50	161000	-27.89	20240520	112300	3.38	20240726	172500	-32.70	20231207	108000	7.50	20230817	0.93	N	006650	5000	410 억	455658	N	N	57	N	N
10	20240730	160219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115700	-600	5	-0.52	1762450300	15249	100.48	114500	117000	114100	151100	81500	116300	115578.09	7.07	-5130	119100	117700	115600	114200	112100	118400	114900	410	34800	5000	83730	100	1	6500000	7521	-25.90	0.41	12	0.23	-4468.00	281297.00	172500	20231207	-32.93	108000	20230817	7.13	161000	-28.14	20240520	112300	3.03	20240726	172500	-32.93	20231207	108000	7.13	20230817	0.93	N	006650	5000	410 억	459723	N	N	57	N	N
11	20240730	150223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115600	-700	5	-0.60	1700698100	14715	96.96	114500	117000	114100	151100	81500	116300	115575.81	7.07	-4847	119100	117700	115600	114200	112100	118400	114900	410	34800	5000	83730	100	1	6500000	7514	-25.87	0.41	12	0.23	-4468.00	281297.00	172500	20231207	-32.99	108000	20230817	7.04	161000	-28.20	20240520	112300	2.94	20240726	172500	-32.99	20231207	108000	7.04	20230817	0.93	N	006650	5000	410 억	459723	N	N	0	N	N
12	20240730	140220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115900	-400	5	-0.34	1511646700	13083	86.21	114500	117000	114100	151100	81500	116300	115542.82	7.07	-4363	119100	117700	115600	114200	112100	118400	114900	410	34800	5000	83730	100	1	6500000	7534	-25.94	0.41	12	0.20	-4468.00	281297.00	172500	20231207	-32.81	108000	20230817	7.31	161000	-28.01	20240520	112300	3.21	20240726	172500	-32.81	20231207	108000	7.31	20230817	0.93	N	006650	5000	410 억	459723	N	N	0	N	N
13	20240730	130222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115400	-900	5	-0.77	1272770800	11019	72.61	114500	117000	114100	151100	81500	116300	115506.92	7.07	-3761	119100	117700	115600	114200	112100	118400	114900	410	34800	5000	83730	100	1	6500000	7501	-25.83	0.41	12	0.17	-4468.00	281297.00	172500	20231207	-33.10	108000	20230817	6.85	161000	-28.32	20240520	112300	2.76	20240726	172500	-33.10	20231207	108000	6.85	20230817	0.93	N	006650	5000	410 억	459723	N	N	0	N	N
14	20240730	120221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115500	-800	5	-0.69	921969400	7976	52.56	114500	117000	114100	151100	81500	116300	115592.95	7.07	-2640	119100	117700	115600	114200	112100	118400	114900	410	34800	5000	83730	100	1	6500000	7508	-25.85	0.41	12	0.12	-4468.00	281297.00	172500	20231207	-33.04	108000	20230817	6.94	161000	-28.26	20240520	112300	2.85	20240726	172500	-33.04	20231207	108000	6.94	20230817	0.93	N	006650	5000	410 억	459723	N	N	0	N	N
15	20240730	110221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115800	-500	5	-0.43	518226100	4482	29.53	114500	117000	114100	151100	81500	116300	115623.85	7.07	-1282	119100	117700	115600	114200	112100	118400	114900	410	34800	5000	83730	100	1	6500000	7527	-25.92	0.41	12	0.07	-4468.00	281297.00	172500	20231207	-32.87	108000	20230817	7.22	161000	-28.07	20240520	112300	3.12	20240726	172500	-32.87	20231207	108000	7.22	20230817	0.93	N	006650	5000	410 억	459723	N	N	0	N	N
16	20240730	100222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116100	-200	5	-0.17	310197600	2686	17.70	114500	117000	114100	151100	81500	116300	115486.82	7.07	-274	119100	117700	115600	114200	112100	118400	114900	410	34800	5000	83730	100	1	6500000	7547	-25.98	0.41	12	0.04	-4468.00	281297.00	172500	20231207	-32.70	108000	20230817	7.50	161000	-27.89	20240520	112300	3.38	20240726	172500	-32.70	20231207	108000	7.50	20230817	0.93	N	006650	5000	410 억	459723	N	N	0	N	N
17	20240730	090223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115100	-1200	5	-1.03	44585000	387	2.55	114500	116900	114100	151100	81500	116300	115206.72	7.07	-40	119100	117700	115600	114200	112100	118400	114900	410	34800	5000	83730	100	1	6500000	7482	-25.76	0.41	12	0.01	-4468.00	281297.00	172500	20231207	-33.28	108000	20230817	6.57	161000	-28.51	20240520	112300	2.49	20240726	172500	-33.28	20231207	108000	6.57	20230817	0.93	N	006650	5000	410 억	459723	N	N	0	N	N
18	20240729	160222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116300	2200	2	1.93	1750978800	15171	62.91	115500	117000	113500	148300	79900	114100	115413.72	7.08	-1170	117433	115766	114033	112366	110633	114900	111500	410	34200	5000	82150	100	1	6500000	7560	-26.03	0.41	12	0.23	-4468.00	281297.00	172500	20231207	-32.58	108000	20230817	7.69	161000	-27.76	20240520	112300	3.56	20240726	172500	-32.58	20231207	108000	7.69	20230817	0.93	N	006650	5000	410 억	460414	N	N	0	N	N
19	20240729	150220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116400	2300	2	2.02	1539573500	13353	55.37	115500	117000	113500	148300	79900	114100	115297.95	7.08	-144	117433	115766	114033	112366	110633	114900	111500	410	34200	5000	82150	100	1	6500000	7566	-26.05	0.41	12	0.21	-4468.00	281297.00	172500	20231207	-32.52	108000	20230817	7.78	161000	-27.70	20240520	112300	3.65	20240726	172500	-32.52	20231207	108000	7.78	20230817	0.93	N	006650	5000	410 억	460414	N	N	0	N	N
20	20240729	140220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115800	1700	2	1.49	1361419300	11817	49.00	115500	117000	113500	148300	79900	114100	115208.54	7.08	-341	117433	115766	114033	112366	110633	114900	111500	410	34200	5000	82150	100	1	6500000	7527	-25.92	0.41	12	0.18	-4468.00	281297.00	172500	20231207	-32.87	108000	20230817	7.22	161000	-28.07	20240520	112300	3.12	20240726	172500	-32.87	20231207	108000	7.22	20230817	0.93	N	006650	5000	410 억	460414	N	N	0	N	N
21	20240729	130224	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116100	2000	2	1.75	1194102500	10377	43.03	115500	117000	113500	148300	79900	114100	115072.03	7.08	-549	117433	115766	114033	112366	110633	114900	111500	410	34200	5000	82150	100	1	6500000	7547	-25.98	0.41	12	0.16	-4468.00	281297.00	172500	20231207	-32.70	108000	20230817	7.50	161000	-27.89	20240520	112300	3.38	20240726	172500	-32.70	20231207	108000	7.50	20230817	0.93	N	006650	5000	410 억	460414	N	N	0	N	N
22	20240729	120220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115000	900	2	0.79	1014188000	8822	36.58	115500	117000	113500	148300	79900	114100	114961.23	7.08	-1183	117433	115766	114033	112366	110633	114900	111500	410	34200	5000	82150	100	1	6500000	7475	-25.74	0.41	12	0.14	-4468.00	281297.00	172500	20231207	-33.33	108000	20230817	6.48	161000	-28.57	20240520	112300	2.40	20240726	172500	-33.33	20231207	108000	6.48	20230817	0.93	N	006650	5000	410 억	460414	N	N	0	N	N
23	20240729	110221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	114700	600	2	0.53	890545100	7747	32.13	115500	117000	113500	148300	79900	114100	114953.54	7.08	-1297	117433	115766	114033	112366	110633	114900	111500	410	34200	5000	82150	100	1	6500000	7456	-25.67	0.41	12	0.12	-4468.00	281297.00	172500	20231207	-33.51	108000	20230817	6.20	161000	-28.76	20240520	112300	2.14	20240726	172500	-33.51	20231207	108000	6.20	20230817	0.93	N	006650	5000	410 억	460414	N	N	0	N	N
24	20240729	100220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115900	1800	2	1.58	464722800	4058	16.83	115500	116100	113500	148300	79900	114100	114520.16	7.08	-354	117433	115766	114033	112366	110633	114900	111500	410	34200	5000	82150	100	1	6500000	7534	-25.94	0.41	12	0.06	-4468.00	281297.00	172500	20231207	-32.81	108000	20230817	7.31	161000	-28.01	20240520	112300	3.21	20240726	172500	-32.81	20231207	108000	7.31	20230817	0.93	N	006650	5000	410 억	460414	N	N	0	N	N
25	20240729	090220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	114100	0	3	0.00	40053500	349	1.45	115500	115500	114100	148300	79900	114100	114766.48	7.08	28	117433	115766	114033	112366	110633	114900	111500	410	34200	5000	82150	100	1	6500000	7417	-25.54	0.41	12	0.01	-4468.00	281297.00	172500	20231207	-33.86	108000	20230817	5.65	161000	-29.13	20240520	112300	1.60	20240726	172500	-33.86	20231207	108000	5.65	20230817	0.93	N	006650	5000	410 억	460414	N	N	0	N	N
26	20240726	160217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	114100	-200	5	-0.17	2724455900	24064	78.43	114400	115700	112300	148500	80100	114300	113216.94	7.07	1087	117300	115800	114500	113000	111700	115150	112350	410	34200	5000	82290	100	1	6500000	7417	-25.54	0.41	12	0.37	-4468.00	281297.00	172500	20231207	-33.86	108000	20230817	5.65	161000	-29.13	20240520	112300	1.60	20240726	172500	-33.86	20231207	108000	5.65	20230817	0.92	N	006650	5000	410 억	459801	N	N	0	N	N
27	20240726	150219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	114400	100	2	0.09	2574105400	22749	74.14	114400	115700	112300	148500	80100	114300	113152.46	7.07	1334	117300	115800	114500	113000	111700	115150	112350	410	34200	5000	82290	100	1	6500000	7436	-25.60	0.41	12	0.35	-4468.00	281297.00	172500	20231207	-33.68	108000	20230817	5.93	161000	-28.94	20240520	112300	1.87	20240726	172500	-33.68	20231207	108000	5.93	20230817	0.92	N	006650	5000	410 억	459801	N	N	0	N	N
28	20240726	140221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	114100	-200	5	-0.17	2160328400	19130	62.35	114400	115700	112300	148500	80100	114300	112928.82	7.07	1397	117300	115800	114500	113000	111700	115150	112350	410	34200	5000	82290	100	1	6500000	7417	-25.54	0.41	12	0.29	-4468.00	281297.00	172500	20231207	-33.86	108000	20230817	5.65	161000	-29.13	20240520	112300	1.60	20240726	172500	-33.86	20231207	108000	5.65	20230817	0.92	N	006650	5000	410 억	459801	N	N	0	N	N
29	20240726	130221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112700	-1600	5	-1.40	1691756000	14984	48.83	114400	115700	112300	148500	80100	114300	112904.16	7.07	-79	117300	115800	114500	113000	111700	115150	112350	410	34200	5000	82290	100	1	6500000	7326	-25.22	0.40	12	0.23	-4468.00	281297.00	172500	20231207	-34.67	108000	20230817	4.35	161000	-30.00	20240520	112300	0.36	20240726	172500	-34.67	20231207	108000	4.35	20230817	0.92	N	006650	5000	410 억	459801	N	N	0	N	N
30	20240726	120220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112900	-1400	5	-1.22	1299359900	11503	37.49	114400	115700	112300	148500	80100	114300	112958.35	7.07	-1077	117300	115800	114500	113000	111700	115150	112350	410	34200	5000	82290	100	1	6500000	7339	-25.27	0.40	12	0.18	-4468.00	281297.00	172500	20231207	-34.55	108000	20230817	4.54	161000	-29.88	20240520	112300	0.53	20240726	172500	-34.55	20231207	108000	4.54	20230817	0.92	N	006650	5000	410 억	459801	N	N	0	N	N
31	20240726	110219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112600	-1700	5	-1.49	834061300	7371	24.02	114400	115700	112500	148500	80100	114300	113154.43	7.07	-2142	117300	115800	114500	113000	111700	115150	112350	410	34200	5000	82290	100	1	6500000	7319	-25.20	0.40	12	0.11	-4468.00	281297.00	172500	20231207	-34.72	108000	20230817	4.26	161000	-30.06	20240520	112500	0.09	20240726	172500	-34.72	20231207	108000	4.26	20230817	0.92	N	006650	5000	410 억	459801	N	N	0	N	N
32	20240726	100220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112500	-1800	5	-1.57	474160300	4180	13.62	114400	115700	112500	148500	80100	114300	113435.48	7.07	-1962	117300	115800	114500	113000	111700	115150	112350	410	34200	5000	82290	100	1	6500000	7313	-25.18	0.40	12	0.06	-4468.00	281297.00	172500	20231207	-34.78	108000	20230817	4.17	161000	-30.12	20240520	112500	0.00	20240726	172500	-34.78	20231207	108000	4.17	20230817	0.92	N	006650	5000	410 억	459801	N	N	0	N	N
33	20240726	090218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	114000	-300	5	-0.26	17304700	151	0.49	114400	115700	114000	148500	80100	114300	114600.66	7.07	-32	117300	115800	114500	113000	111700	115150	112350	410	34200	5000	82290	100	1	6500000	7410	-25.51	0.41	12	0.00	-4468.00	281297.00	172500	20231207	-33.91	108000	20230817	5.56	161000	-29.19	20240520	113200	0.71	20240725	172500	-33.91	20231207	108000	5.56	20230817	0.92	N	006650	5000	410 억	459801	N	N	0	N	N
34	20240725	160219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	114300	-2500	5	-2.14	3504347900	30629	156.14	115700	116000	113200	151800	81800	116800	114412.77	6.99	4945	119866	118332	117166	115632	114466	119100	116400	410	35000	5000	84090	100	1	6500000	7430	-25.58	0.41	12	0.47	-4468.00	281297.00	172500	20231207	-33.74	108000	20230817	5.83	161000	-29.01	20240520	113200	0.97	20240725	172500	-33.74	20231207	108000	5.83	20230817	0.92	N	006650	5000	410 억	454127	N	N	46	N	N
35	20240725	150221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	113900	-2900	5	-2.48	3108345600	27152	138.42	115700	116000	113200	151800	81800	116800	114479.43	6.99	4592	119866	118332	117166	115632	114466	119100	116400	410	35000	5000	84090	100	1	6500000	7404	-25.49	0.40	12	0.42	-4468.00	281297.00	172500	20231207	-33.97	108000	20230817	5.46	161000	-29.25	20240520	113200	0.62	20240725	172500	-33.97	20231207	108000	5.46	20230817	0.92	N	006650	5000	410 억	454127	N	N	46	N	N
36	20240725	140220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	114500	-2300	5	-1.97	2332927400	20355	103.77	115700	116000	113200	151800	81800	116800	114612.01	6.99	1716	119866	118332	117166	115632	114466	119100	116400	410	35000	5000	84090	100	1	6500000	7443	-25.63	0.41	12	0.31	-4468.00	281297.00	172500	20231207	-33.62	108000	20230817	6.02	161000	-28.88	20240520	113200	1.15	20240725	172500	-33.62	20231207	108000	6.02	20230817	0.92	N	006650	5000	410 억	454127	N	N	46	N	N
37	20240725	130220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	114600	-2200	5	-1.88	1916298700	16728	85.28	115700	116000	113200	151800	81800	116800	114556.35	6.99	169	119866	118332	117166	115632	114466	119100	116400	410	35000	5000	84090	100	1	6500000	7449	-25.65	0.41	12	0.26	-4468.00	281297.00	172500	20231207	-33.57	108000	20230817	6.11	161000	-28.82	20240520	113200	1.24	20240725	172500	-33.57	20231207	108000	6.11	20230817	0.92	N	006650	5000	410 억	454127	N	N	46	N	N
38	20240725	120220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115100	-1700	5	-1.46	1625030400	14202	72.40	115700	116000	113200	151800	81800	116800	114422.64	6.99	-887	119866	118332	117166	115632	114466	119100	116400	410	35000	5000	84090	100	1	6500000	7482	-25.76	0.41	12	0.22	-4468.00	281297.00	172500	20231207	-33.28	108000	20230817	6.57	161000	-28.51	20240520	113200	1.68	20240725	172500	-33.28	20231207	108000	6.57	20230817	0.92	N	006650	5000	410 억	454127	N	N	46	N	N
39	20240725	110219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	113400	-3400	5	-2.91	1206146800	10553	53.80	115700	116000	113200	151800	81800	116800	114294.21	6.99	-1855	119866	118332	117166	115632	114466	119100	116400	410	35000	5000	84090	100	1	6500000	7371	-25.38	0.40	12	0.16	-4468.00	281297.00	172500	20231207	-34.26	108000	20230817	5.00	161000	-29.57	20240520	113200	0.18	20240725	172500	-34.26	20231207	108000	5.00	20230817	0.92	N	006650	5000	410 억	454127	N	N	46	N	N
40	20240725	100220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	114500	-2300	5	-1.97	582975700	5079	25.89	115700	116000	114000	151800	81800	116800	114781.59	6.99	-640	119866	118332	117166	115632	114466	119100	116400	410	35000	5000	84090	100	1	6500000	7443	-25.63	0.41	12	0.08	-4468.00	281297.00	172500	20231207	-33.62	108000	20230817	6.02	161000	-28.88	20240520	114000	0.44	20240725	172500	-33.62	20231207	108000	6.02	20230817	0.92	N	006650	5000	410 억	454127	N	N	46	N	N
41	20240725	090220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115500	-1300	5	-1.11	55983600	484	2.47	115700	116000	115200	151800	81800	116800	115668.60	6.99	-5	119866	118332	117166	115632	114466	119100	116400	410	35000	5000	84090	100	1	6500000	7508	-25.85	0.41	12	0.01	-4468.00	281297.00	172500	20231207	-33.04	108000	20230817	6.94	161000	-28.26	20240520	115200	0.26	20240725	172500	-33.04	20231207	108000	6.94	20230817	0.92	N	006650	5000	410 억	454127	N	N	46	N	N
42	20240724	160218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116800	-1000	5	-0.85	2280746900	19510	77.90	116700	118700	116000	153100	82500	117800	116901.44	6.96	1387	122866	120332	118966	116432	115066	119650	115750	410	35300	5000	84810	100	1	6500000	7592	-26.14	0.42	12	0.30	-4468.00	281297.00	172500	20231207	-32.29	108000	20230817	8.15	161000	-27.45	20240520	116000	0.69	20240724	172500	-32.29	20231207	108000	8.15	20230817	0.93	N	006650	5000	410 억	452318	N	N	46	N	N
43	20240724	150219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	117100	-700	5	-0.59	2159893600	18477	73.78	116700	118700	116000	153100	82500	117800	116896.34	6.96	1329	122866	120332	118966	116432	115066	119650	115750	410	35300	5000	84810	100	1	6500000	7612	-26.21	0.42	12	0.28	-4468.00	281297.00	172500	20231207	-32.12	108000	20230817	8.43	161000	-27.27	20240520	116000	0.95	20240724	172500	-32.12	20231207	108000	8.43	20230817	0.93	N	006650	5000	410 억	452318	N	N	8	N	N
44	20240724	140222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116000	-1800	5	-1.53	1780847700	15232	60.82	116700	118700	116000	153100	82500	117800	116914.90	6.96	670	122866	120332	118966	116432	115066	119650	115750	410	35300	5000	84810	100	1	6500000	7540	-25.96	0.41	12	0.23	-4468.00	281297.00	172500	20231207	-32.75	108000	20230817	7.41	161000	-27.95	20240520	116000	0.00	20240724	172500	-32.75	20231207	108000	7.41	20230817	0.93	N	006650	5000	410 억	452318	N	N	8	N	N
45	20240724	130219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116600	-1200	5	-1.02	1371203000	11714	46.77	116700	118700	116000	153100	82500	117800	117056.77	6.96	416	122866	120332	118966	116432	115066	119650	115750	410	35300	5000	84810	100	1	6500000	7579	-26.10	0.41	12	0.18	-4468.00	281297.00	172500	20231207	-32.41	108000	20230817	7.96	161000	-27.58	20240520	116000	0.52	20240724	172500	-32.41	20231207	108000	7.96	20230817	0.93	N	006650	5000	410 억	452318	N	N	8	N	N
46	20240724	120221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116400	-1400	5	-1.19	1119663000	9558	38.16	116700	118700	116000	153100	82500	117800	117144.07	6.96	-101	122866	120332	118966	116432	115066	119650	115750	410	35300	5000	84810	100	1	6500000	7566	-26.05	0.41	12	0.15	-4468.00	281297.00	172500	20231207	-32.52	108000	20230817	7.78	161000	-27.70	20240520	116000	0.34	20240724	172500	-32.52	20231207	108000	7.78	20230817	0.93	N	006650	5000	410 억	452318	N	N	8	N	N
47	20240724	110219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116800	-1000	5	-0.85	764039600	6508	25.99	116700	118700	116000	153100	82500	117800	117400.06	6.96	-549	122866	120332	118966	116432	115066	119650	115750	410	35300	5000	84810	100	1	6500000	7592	-26.14	0.42	12	0.10	-4468.00	281297.00	172500	20231207	-32.29	108000	20230817	8.15	161000	-27.45	20240520	116000	0.69	20240724	172500	-32.29	20231207	108000	8.15	20230817	0.93	N	006650	5000	410 억	452318	N	N	8	N	N
48	20240724	100220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	117500	-300	5	-0.25	440058700	3744	14.95	116700	118700	116000	153100	82500	117800	117537.05	6.96	-923	122866	120332	118966	116432	115066	119650	115750	410	35300	5000	84810	100	1	6500000	7638	-26.30	0.42	12	0.06	-4468.00	281297.00	172500	20231207	-31.88	108000	20230817	8.80	161000	-27.02	20240520	116000	1.29	20240724	172500	-31.88	20231207	108000	8.80	20230817	0.93	N	006650	5000	410 억	452318	N	N	8	N	N
49	20240724	090220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116800	-1000	5	-0.85	61123100	524	2.09	116700	118700	116000	153100	82500	117800	116647.14	6.96	-76	122866	120332	118966	116432	115066	119650	115750	410	35300	5000	84810	100	1	6500000	7592	-26.14	0.42	12	0.01	-4468.00	281297.00	172500	20231207	-32.29	108000	20230817	8.15	161000	-27.45	20240520	116000	0.69	20240724	172500	-32.29	20231207	108000	8.15	20230817	0.93	N	006650	5000	410 억	452318	N	N	8	N	N
50	20240723	160218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	117800	-2100	5	-1.75	2973704500	24945	155.23	121200	121500	117600	155800	84000	119900	119212.77	6.97	-466	123766	121832	120766	118832	117766	121300	118300	410	35900	5000	86320	100	1	6500000	7657	-26.37	0.42	12	0.38	-4468.00	281297.00	172500	20231207	-31.71	108000	20230817	9.07	161000	-26.83	20240520	117600	0.17	20240723	172500	-31.71	20231207	108000	9.07	20230817	0.93	N	006650	5000	410 억	452943	N	N	8	N	N
51	20240723	150223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	117900	-2000	5	-1.67	2593126500	21713	135.12	121200	121500	117800	155800	84000	119900	119427.37	6.97	-1340	123766	121832	120766	118832	117766	121300	118300	410	35900	5000	86320	100	1	6500000	7664	-26.39	0.42	12	0.33	-4468.00	281297.00	172500	20231207	-31.65	108000	20230817	9.17	161000	-26.77	20240520	117800	0.08	20240723	172500	-31.65	20231207	108000	9.17	20230817	0.93	N	006650	5000	410 억	452943	N	N	87	N	N
52	20240723	140217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	119200	-700	5	-0.58	1904311100	15900	98.94	121200	121500	118600	155800	84000	119900	119767.99	6.97	-443	123766	121832	120766	118832	117766	121300	118300	410	35900	5000	86320	100	1	6500000	7748	-26.68	0.42	12	0.24	-4468.00	281297.00	172500	20231207	-30.90	108000	20230817	10.37	161000	-25.96	20240520	118600	0.51	20240723	172500	-30.90	20231207	108000	10.37	20230817	0.93	N	006650	5000	410 억	452943	N	N	87	N	N
53	20240723	130217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	119400	-500	5	-0.42	1719461500	14350	89.30	121200	121500	118600	155800	84000	119900	119823.10	6.97	-394	123766	121832	120766	118832	117766	121300	118300	410	35900	5000	86320	100	1	6500000	7761	-26.72	0.42	12	0.22	-4468.00	281297.00	172500	20231207	-30.78	108000	20230817	10.56	161000	-25.84	20240520	118600	0.67	20240723	172500	-30.78	20231207	108000	10.56	20230817	0.93	N	006650	5000	410 억	452943	N	N	87	N	N
54	20240723	120220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120600	700	2	0.58	1490925300	12440	77.41	121200	121500	118600	155800	84000	119900	119849.30	6.97	-300	123766	121832	120766	118832	117766	121300	118300	410	35900	5000	86320	100	1	6500000	7839	-26.99	0.43	12	0.19	-4468.00	281297.00	172500	20231207	-30.09	108000	20230817	11.67	161000	-25.09	20240520	118600	1.69	20240723	172500	-30.09	20231207	108000	11.67	20230817	0.93	N	006650	5000	410 억	452943	N	N	87	N	N
55	20240723	110219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120100	200	2	0.17	1139469100	9522	59.25	121200	121500	118600	155800	84000	119900	119666.99	6.97	-565	123766	121832	120766	118832	117766	121300	118300	410	35900	5000	86320	100	1	6500000	7807	-26.88	0.43	12	0.15	-4468.00	281297.00	172500	20231207	-30.38	108000	20230817	11.20	161000	-25.40	20240520	118600	1.26	20240723	172500	-30.38	20231207	108000	11.20	20230817	0.93	N	006650	5000	410 억	452943	N	N	87	N	N
56	20240723	100220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	119800	-100	5	-0.08	456791700	3805	23.68	121200	121500	119200	155800	84000	119900	120050.38	6.97	-1987	123766	121832	120766	118832	117766	121300	118300	410	35900	5000	86320	100	1	6500000	7787	-26.81	0.43	12	0.06	-4468.00	281297.00	172500	20231207	-30.55	108000	20230817	10.93	161000	-25.59	20240520	119200	0.50	20240723	172500	-30.55	20231207	108000	10.93	20230817	0.93	N	006650	5000	410 억	452943	N	N	87	N	N
57	20240723	090219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120700	800	2	0.67	19482700	161	1.00	121200	121200	120200	155800	84000	119900	121010.56	6.97	-17	123766	121832	120766	118832	117766	121300	118300	410	35900	5000	86320	100	1	6500000	7846	-27.01	0.43	12	0.00	-4468.00	281297.00	172500	20231207	-30.03	108000	20230817	11.76	161000	-25.03	20240520	119700	0.84	20240722	172500	-30.03	20231207	108000	11.76	20230817	0.93	N	006650	5000	410 억	452943	N	N	87	N	N
58	20240722	160217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	119900	-2000	5	-1.64	1919891700	15933	34.61	122200	122700	119700	158400	85400	121900	120497.82	6.97	-1245	126233	124066	122033	119866	117833	123050	118850	410	36500	5000	87760	100	1	6500000	7794	-26.84	0.43	12	0.25	-4468.00	281297.00	172500	20231207	-30.49	108000	20230817	11.02	161000	-25.53	20240520	119700	0.17	20240722	172500	-30.49	20231207	108000	11.02	20230817	0.94	N	006650	5000	410 억	453366	N	N	87	N	N
59	20240722	150219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120200	-1700	5	-1.39	1808501000	15005	32.60	122200	122700	119700	158400	85400	121900	120526.56	6.97	-1166	126233	124066	122033	119866	117833	123050	118850	410	36500	5000	87760	100	1	6500000	7813	-26.90	0.43	12	0.23	-4468.00	281297.00	172500	20231207	-30.32	108000	20230817	11.30	161000	-25.34	20240520	119700	0.42	20240722	172500	-30.32	20231207	108000	11.30	20230817	0.94	N	006650	5000	410 억	453366	N	N	95	N	N
60	20240722	140219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	119900	-2000	5	-1.64	1585448700	13147	28.56	122200	122700	119700	158400	85400	121900	120593.95	6.97	-1695	126233	124066	122033	119866	117833	123050	118850	410	36500	5000	87760	100	1	6500000	7794	-26.84	0.43	12	0.20	-4468.00	281297.00	172500	20231207	-30.49	108000	20230817	11.02	161000	-25.53	20240520	119700	0.17	20240722	172500	-30.49	20231207	108000	11.02	20230817	0.94	N	006650	5000	410 억	453366	N	N	95	N	N
61	20240722	130218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	119900	-2000	5	-1.64	1447750400	12000	26.07	122200	122700	119700	158400	85400	121900	120645.87	6.97	-2071	126233	124066	122033	119866	117833	123050	118850	410	36500	5000	87760	100	1	6500000	7794	-26.84	0.43	12	0.18	-4468.00	281297.00	172500	20231207	-30.49	108000	20230817	11.02	161000	-25.53	20240520	119700	0.17	20240722	172500	-30.49	20231207	108000	11.02	20230817	0.94	N	006650	5000	410 억	453366	N	N	95	N	N
62	20240722	120218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120300	-1600	5	-1.31	1228862200	10176	22.11	122200	122700	120000	158400	85400	121900	120760.83	6.97	-1990	126233	124066	122033	119866	117833	123050	118850	410	36500	5000	87760	100	1	6500000	7820	-26.92	0.43	12	0.16	-4468.00	281297.00	172500	20231207	-30.26	108000	20230817	11.39	161000	-25.28	20240520	120000	0.25	20240722	172500	-30.26	20231207	108000	11.39	20230817	0.94	N	006650	5000	410 억	453366	N	N	95	N	N
63	20240722	110219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120100	-1800	5	-1.48	1044779100	8645	18.78	122200	122700	120000	158400	85400	121900	120853.57	6.97	-1949	126233	124066	122033	119866	117833	123050	118850	410	36500	5000	87760	100	1	6500000	7807	-26.88	0.43	12	0.13	-4468.00	281297.00	172500	20231207	-30.38	108000	20230817	11.20	161000	-25.40	20240520	120000	0.08	20240722	172500	-30.38	20231207	108000	11.20	20230817	0.94	N	006650	5000	410 억	453366	N	N	95	N	N
64	20240722	100218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120400	-1500	5	-1.23	624212900	5151	11.19	122200	122700	120300	158400	85400	121900	121182.86	6.97	-1309	126233	124066	122033	119866	117833	123050	118850	410	36500	5000	87760	100	1	6500000	7826	-26.95	0.43	12	0.08	-4468.00	281297.00	172500	20231207	-30.20	108000	20230817	11.48	161000	-25.22	20240520	120000	0.33	20240719	172500	-30.20	20231207	108000	11.48	20230817	0.94	N	006650	5000	410 억	453366	N	N	95	N	N
65	20240722	090218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	122700	800	2	0.66	19909900	163	0.35	122200	122700	121300	158400	85400	121900	122146.63	6.97	-45	126233	124066	122033	119866	117833	123050	118850	410	36500	5000	87760	100	1	6500000	7976	-27.46	0.44	12	0.00	-4468.00	281297.00	172500	20231207	-28.87	108000	20230817	13.61	161000	-23.79	20240520	120000	2.25	20240719	172500	-28.87	20231207	108000	13.61	20230817	0.94	N	006650	5000	410 억	453366	N	N	95	N	N
66	20240719	160216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	121900	-2800	5	-2.25	5574699700	46019	294.28	124100	124200	120000	162100	87300	124700	121139.06	6.98	101	127966	126332	124966	123332	121966	125650	122650	410	37400	5000	89780	100	1	6500000	7924	-27.28	0.43	12	0.71	-4468.00	281297.00	172500	20231207	-29.33	108000	20230817	12.87	161000	-24.29	20240520	120000	1.58	20240719	172500	-29.33	20231207	108000	12.87	20230817	0.95	N	006650	5000	410 억	453953	N	N	95	N	N
67	20240719	150216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	121200	-3500	5	-2.81	5373198000	44363	283.69	124100	124200	120000	162100	87300	124700	121118.91	6.98	-493	127966	126332	124966	123332	121966	125650	122650	410	37400	5000	89780	100	1	6500000	7878	-27.13	0.43	12	0.68	-4468.00	281297.00	172500	20231207	-29.74	108000	20230817	12.22	161000	-24.72	20240520	120000	1.00	20240719	172500	-29.74	20231207	108000	12.22	20230817	0.95	N	006650	5000	410 억	453953	N	N	85	N	N
68	20240719	140218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120700	-4000	5	-3.21	4479835700	36993	236.56	124100	124200	120000	162100	87300	124700	121099.55	6.98	-4807	127966	126332	124966	123332	121966	125650	122650	410	37400	5000	89780	100	1	6500000	7846	-27.01	0.43	12	0.57	-4468.00	281297.00	172500	20231207	-30.03	108000	20230817	11.76	161000	-25.03	20240520	120000	0.58	20240719	172500	-30.03	20231207	108000	11.76	20230817	0.95	N	006650	5000	410 억	453953	N	N	85	N	N
69	20240719	130214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120000	-4700	5	-3.77	3640906400	30011	191.91	124100	124200	120000	162100	87300	124700	121319.06	6.98	-9279	127966	126332	124966	123332	121966	125650	122650	410	37400	5000	89780	100	1	6500000	7800	-26.86	0.43	12	0.46	-4468.00	281297.00	172500	20231207	-30.43	108000	20230817	11.11	161000	-25.47	20240520	120000	0.00	20240719	172500	-30.43	20231207	108000	11.11	20230817	0.95	N	006650	5000	410 억	453953	N	N	85	N	N
70	20240719	120214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120100	-4600	5	-3.69	3216343300	26474	169.29	124100	124200	120000	162100	87300	124700	121490.64	6.98	-8924	127966	126332	124966	123332	121966	125650	122650	410	37400	5000	89780	100	1	6500000	7807	-26.88	0.43	12	0.41	-4468.00	281297.00	172500	20231207	-30.38	108000	20230817	11.20	161000	-25.40	20240520	120000	0.08	20240719	172500	-30.38	20231207	108000	11.20	20230817	0.95	N	006650	5000	410 억	453953	N	N	85	N	N
71	20240719	110216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120300	-4400	5	-3.53	2605491800	21390	136.78	124100	124200	120100	162100	87300	124700	121808.87	6.98	-8277	127966	126332	124966	123332	121966	125650	122650	410	37400	5000	89780	100	1	6500000	7820	-26.92	0.43	12	0.33	-4468.00	281297.00	172500	20231207	-30.26	108000	20230817	11.39	161000	-25.28	20240520	120100	0.17	20240719	172500	-30.26	20231207	108000	11.39	20230817	0.95	N	006650	5000	410 억	453953	N	N	85	N	N
72	20240719	100203	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	121900	-2800	5	-2.25	1332552000	10879	69.57	124100	124200	121600	162100	87300	124700	122488.46	6.98	-4622	127966	126332	124966	123332	121966	125650	122650	410	37400	5000	89780	100	1	6500000	7924	-27.28	0.43	12	0.17	-4468.00	281297.00	172500	20231207	-29.33	108000	20230817	12.87	161000	-24.29	20240520	121000	0.74	20240122	172500	-29.33	20231207	108000	12.87	20230817	0.95	N	006650	5000	410 억	453953	N	N	85	N	N
73	20240719	090226	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	123300	-1400	5	-1.12	70932400	573	3.66	124100	124200	123200	162100	87300	124700	123791.27	6.98	-380	127966	126332	124966	123332	121966	125650	122650	410	37400	5000	89780	100	1	6500000	8015	-27.60	0.44	12	0.01	-4468.00	281297.00	172500	20231207	-28.52	108000	20230817	14.17	161000	-23.42	20240520	121000	1.90	20240122	172500	-28.52	20231207	108000	14.17	20230817	0.95	N	006650	5000	410 억	453953	N	N	85	N	N
74	20240718	160214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	124700	-800	5	-0.64	1922139500	15425	99.08	126600	126600	123600	163100	87900	125500	124611.96	7.03	-1587	127633	126566	125633	124566	123633	127100	125100	410	37600	5000	90360	100	1	6500000	8106	-27.91	0.44	12	0.24	-4468.00	281297.00	172500	20231207	-27.71	108000	20230817	15.46	161000	-22.55	20240520	121000	3.06	20240122	172500	-27.71	20231207	108000	15.46	20230817	0.94	N	006650	5000	410 억	456638	N	N	85	N	N
75	20240718	150216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	124800	-700	5	-0.56	1855304500	14889	95.63	126600	126600	123600	163100	87900	125500	124609.07	7.03	-1692	127633	126566	125633	124566	123633	127100	125100	410	37600	5000	90360	100	1	6500000	8112	-27.93	0.44	12	0.23	-4468.00	281297.00	172500	20231207	-27.65	108000	20230817	15.56	161000	-22.48	20240520	121000	3.14	20240122	172500	-27.65	20231207	108000	15.56	20230817	0.94	N	006650	5000	410 억	456638	N	N	24	N	N
76	20240718	140214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	124800	-700	5	-0.56	1739428500	13959	89.66	126600	126600	123600	163100	87900	125500	124609.82	7.03	-1931	127633	126566	125633	124566	123633	127100	125100	410	37600	5000	90360	100	1	6500000	8112	-27.93	0.44	12	0.21	-4468.00	281297.00	172500	20231207	-27.65	108000	20230817	15.56	161000	-22.48	20240520	121000	3.14	20240122	172500	-27.65	20231207	108000	15.56	20230817	0.94	N	006650	5000	410 억	456638	N	N	24	N	N
77	20240718	130214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	125200	-300	5	-0.24	1514620200	12161	78.11	126600	126600	123600	163100	87900	125500	124547.34	7.03	-1567	127633	126566	125633	124566	123633	127100	125100	410	37600	5000	90360	100	1	6500000	8138	-28.02	0.45	12	0.19	-4468.00	281297.00	172500	20231207	-27.42	108000	20230817	15.93	161000	-22.24	20240520	121000	3.47	20240122	172500	-27.42	20231207	108000	15.93	20230817	0.94	N	006650	5000	410 억	456638	N	N	24	N	N
78	20240718	120214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	125100	-400	5	-0.32	1429006400	11477	73.72	126600	126600	123600	163100	87900	125500	124510.45	7.03	-1668	127633	126566	125633	124566	123633	127100	125100	410	37600	5000	90360	100	1	6500000	8132	-28.00	0.44	12	0.18	-4468.00	281297.00	172500	20231207	-27.48	108000	20230817	15.83	161000	-22.30	20240520	121000	3.39	20240122	172500	-27.48	20231207	108000	15.83	20230817	0.94	N	006650	5000	410 억	456638	N	N	24	N	N
79	20240718	110214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	125300	-200	5	-0.16	1241303300	9976	64.08	126600	126600	123600	163100	87900	125500	124428.96	7.03	-2427	127633	126566	125633	124566	123633	127100	125100	410	37600	5000	90360	100	1	6500000	8145	-28.04	0.45	12	0.15	-4468.00	281297.00	172500	20231207	-27.36	108000	20230817	16.02	161000	-22.17	20240520	121000	3.55	20240122	172500	-27.36	20231207	108000	16.02	20230817	0.94	N	006650	5000	410 억	456638	N	N	24	N	N
80	20240718	100215	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	124200	-1300	5	-1.04	783661600	6291	40.41	126600	126600	123800	163100	87900	125500	124568.69	7.03	-2630	127633	126566	125633	124566	123633	127100	125100	410	37600	5000	90360	100	1	6500000	8073	-27.80	0.44	12	0.10	-4468.00	281297.00	172500	20231207	-28.00	108000	20230817	15.00	161000	-22.86	20240520	121000	2.64	20240122	172500	-28.00	20231207	108000	15.00	20230817	0.94	N	006650	5000	410 억	456638	N	N	24	N	N
81	20240718	090217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	125400	-100	5	-0.08	69905100	556	3.57	126600	126600	125000	163100	87900	125500	125728.60	7.03	218	127633	126566	125633	124566	123633	127100	125100	410	37600	5000	90360	100	1	6500000	8151	-28.07	0.45	12	0.01	-4468.00	281297.00	172500	20231207	-27.30	108000	20230817	16.11	161000	-22.11	20240520	121000	3.64	20240122	172500	-27.30	20231207	108000	16.11	20230817	0.94	N	006650	5000	410 억	456638	N	N	24	N	N
82	20240717	160220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	125500	500	2	0.40	1950404900	15520	51.32	124700	126700	124700	162500	87500	125000	125670.44	7.01	1512	129400	127200	125800	123600	122200	126500	122900	410	37500	5000	90000	100	1	6500000	8158	-28.09	0.45	12	0.24	-4468.00	281297.00	172500	20231207	-27.25	108000	20230817	16.20	161000	-22.05	20240520	121000	3.72	20240122	172500	-27.25	20231207	108000	16.20	20230817	0.91	N	006650	5000	410 억	455622	N	N	24	N	N
83	20240717	150222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	125600	600	2	0.48	1800347600	14325	47.37	124700	126700	124700	162500	87500	125000	125678.72	7.01	1754	129400	127200	125800	123600	122200	126500	122900	410	37500	5000	90000	100	1	6500000	8164	-28.11	0.45	12	0.22	-4468.00	281297.00	172500	20231207	-27.19	108000	20230817	16.30	161000	-21.99	20240520	121000	3.80	20240122	172500	-27.19	20231207	108000	16.30	20230817	0.91	N	006650	5000	410 억	455622	N	N	97	N	N
84	20240717	140222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126000	1000	2	0.80	1502918600	11958	39.54	124700	126700	124700	162500	87500	125000	125683.11	7.01	1533	129400	127200	125800	123600	122200	126500	122900	410	37500	5000	90000	100	1	6500000	8190	-28.20	0.45	12	0.18	-4468.00	281297.00	172500	20231207	-26.96	108000	20230817	16.67	161000	-21.74	20240520	121000	4.13	20240122	172500	-26.96	20231207	108000	16.67	20230817	0.91	N	006650	5000	410 억	455622	N	N	97	N	N
85	20240717	130222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	125700	700	2	0.56	1269350300	10102	33.40	124700	126700	124700	162500	87500	125000	125653.37	7.01	1233	129400	127200	125800	123600	122200	126500	122900	410	37500	5000	90000	100	1	6500000	8171	-28.13	0.45	12	0.16	-4468.00	281297.00	172500	20231207	-27.13	108000	20230817	16.39	161000	-21.93	20240520	121000	3.88	20240122	172500	-27.13	20231207	108000	16.39	20230817	0.91	N	006650	5000	410 억	455622	N	N	97	N	N
86	20240717	120221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126000	1000	2	0.80	1102435000	8777	29.02	124700	126700	124700	162500	87500	125000	125604.99	7.01	1024	129400	127200	125800	123600	122200	126500	122900	410	37500	5000	90000	100	1	6500000	8190	-28.20	0.45	12	0.14	-4468.00	281297.00	172500	20231207	-26.96	108000	20230817	16.67	161000	-21.74	20240520	121000	4.13	20240122	172500	-26.96	20231207	108000	16.67	20230817	0.91	N	006650	5000	410 억	455622	N	N	97	N	N
87	20240717	110221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126400	1400	2	1.12	845227900	6738	22.28	124700	126700	124700	162500	87500	125000	125441.96	7.01	315	129400	127200	125800	123600	122200	126500	122900	410	37500	5000	90000	100	1	6500000	8216	-28.29	0.45	12	0.10	-4468.00	281297.00	172500	20231207	-26.72	108000	20230817	17.04	161000	-21.49	20240520	121000	4.46	20240122	172500	-26.72	20231207	108000	17.04	20230817	0.91	N	006650	5000	410 억	455622	N	N	97	N	N
88	20240717	100221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	125400	400	2	0.32	504988200	4031	13.33	124700	125900	124700	162500	87500	125000	125276.16	7.01	-377	129400	127200	125800	123600	122200	126500	122900	410	37500	5000	90000	100	1	6500000	8151	-28.07	0.45	12	0.06	-4468.00	281297.00	172500	20231207	-27.30	108000	20230817	16.11	161000	-22.11	20240520	121000	3.64	20240122	172500	-27.30	20231207	108000	16.11	20230817	0.91	N	006650	5000	410 억	455622	N	N	97	N	N
89	20240717	090205	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	124900	-100	5	-0.08	20089000	161	0.53	124700	125000	124700	162500	87500	125000	124776.40	7.01	49	129400	127200	125800	123600	122200	126500	122900	410	37500	5000	90000	100	1	6500000	8119	-27.95	0.44	12	0.00	-4468.00	281297.00	172500	20231207	-27.59	108000	20230817	15.65	161000	-22.42	20240520	121000	3.22	20240122	172500	-27.59	20231207	108000	15.65	20230817	0.91	N	006650	5000	410 억	455622	N	N	97	N	N
90	20240716	160221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	125000	-2300	5	-1.81	3784892500	30084	202.80	128000	128000	124400	165400	89200	127300	125811.08	7.13	-8808	130433	128866	127933	126366	125433	128400	125900	410	38100	5000	91650	100	1	6500000	8125	-27.98	0.44	12	0.46	-4468.00	281297.00	172500	20231207	-27.54	108000	20230817	15.74	161000	-22.36	20240520	121000	3.31	20240122	172500	-27.54	20231207	108000	15.74	20230817	0.92	N	006650	5000	410 억	463643	N	N	97	N	N
91	20240716	150224	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	124400	-2900	5	-2.28	3580717600	28448	191.78	128000	128000	124400	165400	89200	127300	125868.87	7.13	-8626	130433	128866	127933	126366	125433	128400	125900	410	38100	5000	91650	100	1	6500000	8086	-27.84	0.44	12	0.44	-4468.00	281297.00	172500	20231207	-27.88	108000	20230817	15.19	161000	-22.73	20240520	121000	2.81	20240122	172500	-27.88	20231207	108000	15.19	20230817	0.92	N	006650	5000	410 억	463643	N	N	8	N	N
92	20240716	140223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126000	-1300	5	-1.02	2139847800	16943	114.22	128000	128000	126000	165400	89200	127300	126296.87	7.13	-4106	130433	128866	127933	126366	125433	128400	125900	410	38100	5000	91650	100	1	6500000	8190	-28.20	0.45	12	0.26	-4468.00	281297.00	172500	20231207	-26.96	108000	20230817	16.67	161000	-21.74	20240520	121000	4.13	20240122	172500	-26.96	20231207	108000	16.67	20230817	0.92	N	006650	5000	410 억	463643	N	N	8	N	N
93	20240716	130223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126100	-1200	5	-0.94	1855304300	14687	99.01	128000	128000	126000	165400	89200	127300	126322.89	7.13	-3460	130433	128866	127933	126366	125433	128400	125900	410	38100	5000	91650	100	1	6500000	8197	-28.22	0.45	12	0.23	-4468.00	281297.00	172500	20231207	-26.90	108000	20230817	16.76	161000	-21.68	20240520	121000	4.21	20240122	172500	-26.90	20231207	108000	16.76	20230817	0.92	N	006650	5000	410 억	463643	N	N	8	N	N
94	20240716	120223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126500	-800	5	-0.63	1562270600	12364	83.35	128000	128000	126000	165400	89200	127300	126356.41	7.13	-3051	130433	128866	127933	126366	125433	128400	125900	410	38100	5000	91650	100	1	6500000	8223	-28.31	0.45	12	0.19	-4468.00	281297.00	172500	20231207	-26.67	108000	20230817	17.13	161000	-21.43	20240520	121000	4.55	20240122	172500	-26.67	20231207	108000	17.13	20230817	0.92	N	006650	5000	410 억	463643	N	N	8	N	N
95	20240716	110223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126000	-1300	5	-1.02	1213427200	9599	64.71	128000	128000	126000	165400	89200	127300	126411.83	7.13	-2922	130433	128866	127933	126366	125433	128400	125900	410	38100	5000	91650	100	1	6500000	8190	-28.20	0.45	12	0.15	-4468.00	281297.00	172500	20231207	-26.96	108000	20230817	16.67	161000	-21.74	20240520	121000	4.13	20240122	172500	-26.96	20231207	108000	16.67	20230817	0.92	N	006650	5000	410 억	463643	N	N	8	N	N
96	20240716	100222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126600	-700	5	-0.55	635599200	5018	33.83	128000	128000	126200	165400	89200	127300	126663.85	7.13	-1358	130433	128866	127933	126366	125433	128400	125900	410	38100	5000	91650	100	1	6500000	8229	-28.33	0.45	12	0.08	-4468.00	281297.00	172500	20231207	-26.61	108000	20230817	17.22	161000	-21.37	20240520	121000	4.63	20240122	172500	-26.61	20231207	108000	17.22	20230817	0.92	N	006650	5000	410 억	463643	N	N	8	N	N
97	20240716	090221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126900	-400	5	-0.31	50374800	396	2.67	128000	128000	126900	165400	89200	127300	127209.09	7.13	-266	130433	128866	127933	126366	125433	128400	125900	410	38100	5000	91650	100	1	6500000	8249	-28.40	0.45	12	0.01	-4468.00	281297.00	172500	20231207	-26.43	108000	20230817	17.50	161000	-21.18	20240520	121000	4.88	20240122	172500	-26.43	20231207	108000	17.50	20230817	0.92	N	006650	5000	410 억	463643	N	N	8	N	N
98	20240715	160219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127300	-1100	5	-0.86	1891462600	14810	51.03	129500	129500	127000	166900	89900	128400	127715.37	7.17	-3548	133200	130800	128800	126400	124400	129800	125400	410	38500	5000	92440	100	1	6500000	8275	-28.49	0.45	12	0.23	-4468.00	281297.00	172500	20231207	-26.20	108000	20230817	17.87	161000	-20.93	20240520	121000	5.21	20240122	172500	-26.20	20231207	108000	17.87	20230817	0.91	N	006650	5000	410 억	466364	N	N	8	N	N
99	20240715	150220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127400	-1000	5	-0.78	1757465000	13759	47.41	129500	129500	127000	166900	89900	128400	127732.03	7.17	-3075	133200	130800	128800	126400	124400	129800	125400	410	38500	5000	92440	100	1	6500000	8281	-28.51	0.45	12	0.21	-4468.00	281297.00	172500	20231207	-26.14	108000	20230817	17.96	161000	-20.87	20240520	121000	5.29	20240122	172500	-26.14	20231207	108000	17.96	20230817	0.91	N	006650	5000	410 억	466364	N	N	58	N	N
100	20240715	140220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127100	-1300	5	-1.01	1450750600	11352	39.11	129500	129500	127100	166900	89900	128400	127796.92	7.17	-2883	133200	130800	128800	126400	124400	129800	125400	410	38500	5000	92440	100	1	6500000	8262	-28.45	0.45	12	0.17	-4468.00	281297.00	172500	20231207	-26.32	108000	20230817	17.69	161000	-21.06	20240520	121000	5.04	20240122	172500	-26.32	20231207	108000	17.69	20230817	0.91	N	006650	5000	410 억	466364	N	N	58	N	N
101	20240715	130220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127400	-1000	5	-0.78	1138120200	8895	30.65	129500	129500	127300	166900	89900	128400	127950.56	7.17	-2467	133200	130800	128800	126400	124400	129800	125400	410	38500	5000	92440	100	1	6500000	8281	-28.51	0.45	12	0.14	-4468.00	281297.00	172500	20231207	-26.14	108000	20230817	17.96	161000	-20.87	20240520	121000	5.29	20240122	172500	-26.14	20231207	108000	17.96	20230817	0.91	N	006650	5000	410 억	466364	N	N	58	N	N
102	20240715	120221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127700	-700	5	-0.55	966039100	7545	26.00	129500	129500	127300	166900	89900	128400	128036.99	7.17	-2275	133200	130800	128800	126400	124400	129800	125400	410	38500	5000	92440	100	1	6500000	8301	-28.58	0.45	12	0.12	-4468.00	281297.00	172500	20231207	-25.97	108000	20230817	18.24	161000	-20.68	20240520	121000	5.54	20240122	172500	-25.97	20231207	108000	18.24	20230817	0.91	N	006650	5000	410 억	466364	N	N	58	N	N
103	20240715	110220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127500	-900	5	-0.70	775099500	6048	20.84	129500	129500	127300	166900	89900	128400	128157.99	7.17	-2116	133200	130800	128800	126400	124400	129800	125400	410	38500	5000	92440	100	1	6500000	8288	-28.54	0.45	12	0.09	-4468.00	281297.00	172500	20231207	-26.09	108000	20230817	18.06	161000	-20.81	20240520	121000	5.37	20240122	172500	-26.09	20231207	108000	18.06	20230817	0.91	N	006650	5000	410 억	466364	N	N	58	N	N
104	20240715	100221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128700	300	2	0.23	522800000	4076	14.04	129500	129500	127300	166900	89900	128400	128263.00	7.17	-882	133200	130800	128800	126400	124400	129800	125400	410	38500	5000	92440	100	1	6500000	8366	-28.80	0.46	12	0.06	-4468.00	281297.00	172500	20231207	-25.39	108000	20230817	19.17	161000	-20.06	20240520	121000	6.36	20240122	172500	-25.39	20231207	108000	19.17	20230817	0.91	N	006650	5000	410 억	466364	N	N	58	N	N
105	20240715	090221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129100	700	2	0.55	124624800	967	3.33	129500	129500	128400	166900	89900	128400	128877.77	7.17	88	133200	130800	128800	126400	124400	129800	125400	410	38500	5000	92440	100	1	6500000	8392	-28.89	0.46	12	0.01	-4468.00	281297.00	172500	20231207	-25.16	108000	20230817	19.54	161000	-19.81	20240520	121000	6.69	20240122	172500	-25.16	20231207	108000	19.54	20230817	0.91	N	006650	5000	410 억	466364	N	N	58	N	N
106	20240712	160219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128400	200	2	0.16	3735515200	29020	126.63	128700	131200	126800	166600	89800	128200	128722.20	7.21	-1683	129866	129032	127766	126932	125666	128400	126300	410	38400	5000	92300	100	1	6500000	8346	-28.74	0.46	12	0.45	-4468.00	281297.00	172500	20231207	-25.57	108000	20230817	18.89	161000	-20.25	20240520	121000	6.12	20240122	172500	-25.57	20231207	108000	18.89	20230817	0.90	N	006650	5000	410 억	468632	N	N	58	N	N
107	20240712	150219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128500	300	2	0.23	3510742100	27271	118.99	128700	131200	126800	166600	89800	128200	128735.36	7.21	-2577	129866	129032	127766	126932	125666	128400	126300	410	38400	5000	92300	100	1	6500000	8353	-28.76	0.46	12	0.42	-4468.00	281297.00	172500	20231207	-25.51	108000	20230817	18.98	161000	-20.19	20240520	121000	6.20	20240122	172500	-25.51	20231207	108000	18.98	20230817	0.90	N	006650	5000	410 억	468632	N	N	11	N	N
108	20240712	140221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127400	-800	5	-0.62	3057788100	23724	103.52	128700	131200	126800	166600	89800	128200	128890.07	7.21	-3345	129866	129032	127766	126932	125666	128400	126300	410	38400	5000	92300	100	1	6500000	8281	-28.51	0.45	12	0.36	-4468.00	281297.00	172500	20231207	-26.14	108000	20230817	17.96	161000	-20.87	20240520	121000	5.29	20240122	172500	-26.14	20231207	108000	17.96	20230817	0.90	N	006650	5000	410 억	468632	N	N	11	N	N
109	20240712	130220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127900	-300	5	-0.23	2921203200	22652	98.84	128700	131200	126800	166600	89800	128200	128960.06	7.21	-3479	129866	129032	127766	126932	125666	128400	126300	410	38400	5000	92300	100	1	6500000	8314	-28.63	0.45	12	0.35	-4468.00	281297.00	172500	20231207	-25.86	108000	20230817	18.43	161000	-20.56	20240520	121000	5.70	20240122	172500	-25.86	20231207	108000	18.43	20230817	0.90	N	006650	5000	410 억	468632	N	N	11	N	N
110	20240712	120220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127500	-700	5	-0.55	2661345800	20610	89.93	128700	131200	126800	166600	89800	128200	129128.86	7.21	-3477	129866	129032	127766	126932	125666	128400	126300	410	38400	5000	92300	100	1	6500000	8288	-28.54	0.45	12	0.32	-4468.00	281297.00	172500	20231207	-26.09	108000	20230817	18.06	161000	-20.81	20240520	121000	5.37	20240122	172500	-26.09	20231207	108000	18.06	20230817	0.90	N	006650	5000	410 억	468632	N	N	11	N	N
111	20240712	110219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128100	-100	5	-0.08	2175037600	16808	73.34	128700	131200	126800	166600	89800	128200	129404.90	7.21	-2380	129866	129032	127766	126932	125666	128400	126300	410	38400	5000	92300	100	1	6500000	8327	-28.67	0.46	12	0.26	-4468.00	281297.00	172500	20231207	-25.74	108000	20230817	18.61	161000	-20.43	20240520	121000	5.87	20240122	172500	-25.74	20231207	108000	18.61	20230817	0.90	N	006650	5000	410 억	468632	N	N	11	N	N
112	20240712	100221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129200	1000	2	0.78	1578316500	12178	53.14	128700	131200	126800	166600	89800	128200	129603.92	7.21	-694	129866	129032	127766	126932	125666	128400	126300	410	38400	5000	92300	100	1	6500000	8398	-28.92	0.46	12	0.19	-4468.00	281297.00	172500	20231207	-25.10	108000	20230817	19.63	161000	-19.75	20240520	121000	6.78	20240122	172500	-25.10	20231207	108000	19.63	20230817	0.90	N	006650	5000	410 억	468632	N	N	11	N	N
113	20240712	090219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127900	-300	5	-0.23	74972600	585	2.55	128700	128700	127900	166600	89800	128200	128158.29	7.21	-311	129866	129032	127766	126932	125666	128400	126300	410	38400	5000	92300	100	1	6500000	8314	-28.63	0.45	12	0.01	-4468.00	281297.00	172500	20231207	-25.86	108000	20230817	18.43	161000	-20.56	20240520	121000	5.70	20240122	172500	-25.86	20231207	108000	18.43	20230817	0.90	N	006650	5000	410 억	468632	N	N	11	N	N
114	20240711	160218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128200	1400	2	1.10	2916439000	22831	119.47	128300	128600	126500	164800	88800	126800	127739.26	7.21	-1318	130333	128566	127333	125566	124333	127950	124950	410	38000	5000	91290	100	1	6500000	8333	-28.69	0.46	12	0.35	-4468.00	281297.00	172500	20231207	-25.68	108000	20230817	18.70	161000	-20.37	20240520	121000	5.95	20240122	172500	-25.68	20231207	108000	18.70	20230817	0.85	N	006650	5000	410 억	468765	N	N	11	N	N
115	20240711	150221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127000	200	2	0.16	2005312300	15718	82.25	128300	128600	126500	164800	88800	126800	127580.68	7.21	176	130333	128566	127333	125566	124333	127950	124950	410	38000	5000	91290	100	1	6500000	8255	-28.42	0.45	12	0.24	-4468.00	281297.00	172500	20231207	-26.38	108000	20230817	17.59	161000	-21.12	20240520	121000	4.96	20240122	172500	-26.38	20231207	108000	17.59	20230817	0.85	N	006650	5000	410 억	468765	N	N	32	N	N
116	20240711	140220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127700	900	2	0.71	1651986500	12943	67.73	128300	128600	126500	164800	88800	126800	127635.58	7.21	754	130333	128566	127333	125566	124333	127950	124950	410	38000	5000	91290	100	1	6500000	8301	-28.58	0.45	12	0.20	-4468.00	281297.00	172500	20231207	-25.97	108000	20230817	18.24	161000	-20.68	20240520	121000	5.54	20240122	172500	-25.97	20231207	108000	18.24	20230817	0.85	N	006650	5000	410 억	468765	N	N	32	N	N
117	20240711	130220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127700	900	2	0.71	1354248600	10615	55.55	128300	128600	126500	164800	88800	126800	127578.84	7.21	961	130333	128566	127333	125566	124333	127950	124950	410	38000	5000	91290	100	1	6500000	8301	-28.58	0.45	12	0.16	-4468.00	281297.00	172500	20231207	-25.97	108000	20230817	18.24	161000	-20.68	20240520	121000	5.54	20240122	172500	-25.97	20231207	108000	18.24	20230817	0.85	N	006650	5000	410 억	468765	N	N	32	N	N
118	20240711	120220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127500	700	2	0.55	1039543200	8154	42.67	128300	128600	126500	164800	88800	126800	127488.83	7.21	413	130333	128566	127333	125566	124333	127950	124950	410	38000	5000	91290	100	1	6500000	8288	-28.54	0.45	12	0.13	-4468.00	281297.00	172500	20231207	-26.09	108000	20230817	18.06	161000	-20.81	20240520	121000	5.37	20240122	172500	-26.09	20231207	108000	18.06	20230817	0.85	N	006650	5000	410 억	468765	N	N	32	N	N
119	20240711	110219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128000	1200	2	0.95	858278200	6733	35.23	128300	128600	126500	164800	88800	126800	127473.47	7.21	505	130333	128566	127333	125566	124333	127950	124950	410	38000	5000	91290	100	1	6500000	8320	-28.65	0.46	12	0.10	-4468.00	281297.00	172500	20231207	-25.80	108000	20230817	18.52	161000	-20.50	20240520	121000	5.79	20240122	172500	-25.80	20231207	108000	18.52	20230817	0.85	N	006650	5000	410 억	468765	N	N	32	N	N
120	20240711	100218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127100	300	2	0.24	402707500	3166	16.57	128300	128400	126500	164800	88800	126800	127197.69	7.21	-135	130333	128566	127333	125566	124333	127950	124950	410	38000	5000	91290	100	1	6500000	8262	-28.45	0.45	12	0.05	-4468.00	281297.00	172500	20231207	-26.32	108000	20230817	17.69	161000	-21.06	20240520	121000	5.04	20240122	172500	-26.32	20231207	108000	17.69	20230817	0.85	N	006650	5000	410 억	468765	N	N	32	N	N
121	20240711	090218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127500	700	2	0.55	33503900	262	1.37	128300	128400	127500	164800	88800	126800	127881.61	7.21	-41	130333	128566	127333	125566	124333	127950	124950	410	38000	5000	91290	100	1	6500000	8288	-28.54	0.45	12	0.00	-4468.00	281297.00	172500	20231207	-26.09	108000	20230817	18.06	161000	-20.81	20240520	121000	5.37	20240122	172500	-26.09	20231207	108000	18.06	20230817	0.85	N	006650	5000	410 억	468765	N	N	32	N	N
122	20240710	160219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126800	-800	5	-0.63	2428566100	19068	55.05	127300	129100	126100	165800	89400	127600	127363.59	7.25	-3806	133533	130566	128433	125466	123333	132050	126950	410	38200	5000	91870	100	1	6500000	8242	-28.38	0.45	12	0.29	-4468.00	281297.00	172500	20231207	-26.49	108000	20230817	17.41	161000	-21.24	20240520	121000	4.79	20240122	172500	-26.49	20231207	108000	17.41	20230817	0.83	N	006650	5000	410 억	470934	N	N	32	N	N
123	20240710	150219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126800	-800	5	-0.63	2236027200	17551	50.67	127300	129100	126100	165800	89400	127600	127401.70	7.25	-3548	133533	130566	128433	125466	123333	132050	126950	410	38200	5000	91870	100	1	6500000	8242	-28.38	0.45	12	0.27	-4468.00	281297.00	172500	20231207	-26.49	108000	20230817	17.41	161000	-21.24	20240520	121000	4.79	20240122	172500	-26.49	20231207	108000	17.41	20230817	0.83	N	006650	5000	410 억	470934	N	N	0	N	N
124	20240710	140218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126900	-700	5	-0.55	1884081500	14777	42.66	127300	129100	126100	165800	89400	127600	127500.95	7.25	-3352	133533	130566	128433	125466	123333	132050	126950	410	38200	5000	91870	100	1	6500000	8249	-28.40	0.45	12	0.23	-4468.00	281297.00	172500	20231207	-26.43	108000	20230817	17.50	161000	-21.18	20240520	121000	4.88	20240122	172500	-26.43	20231207	108000	17.50	20230817	0.83	N	006650	5000	410 억	470934	N	N	0	N	N
125	20240710	130219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128000	400	2	0.31	1492548500	11695	33.76	127300	129100	126100	165800	89400	127600	127622.79	7.25	-2772	133533	130566	128433	125466	123333	132050	126950	410	38200	5000	91870	100	1	6500000	8320	-28.65	0.46	12	0.18	-4468.00	281297.00	172500	20231207	-25.80	108000	20230817	18.52	161000	-20.50	20240520	121000	5.79	20240122	172500	-25.80	20231207	108000	18.52	20230817	0.83	N	006650	5000	410 억	470934	N	N	0	N	N
126	20240710	120218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128300	700	2	0.55	1273743300	9989	28.84	127300	129100	126100	165800	89400	127600	127514.60	7.25	-1793	133533	130566	128433	125466	123333	132050	126950	410	38200	5000	91870	100	1	6500000	8340	-28.72	0.46	12	0.15	-4468.00	281297.00	172500	20231207	-25.62	108000	20230817	18.80	161000	-20.31	20240520	121000	6.03	20240122	172500	-25.62	20231207	108000	18.80	20230817	0.83	N	006650	5000	410 억	470934	N	N	0	N	N
127	20240710	110220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128800	1200	2	0.94	1014806000	7974	23.02	127300	129100	126100	165800	89400	127600	127264.36	7.25	-1056	133533	130566	128433	125466	123333	132050	126950	410	38200	5000	91870	100	1	6500000	8372	-28.83	0.46	12	0.12	-4468.00	281297.00	172500	20231207	-25.33	108000	20230817	19.26	161000	-20.00	20240520	121000	6.45	20240122	172500	-25.33	20231207	108000	19.26	20230817	0.83	N	006650	5000	410 억	470934	N	N	0	N	N
128	20240710	100218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127000	-600	5	-0.47	660643700	5214	15.05	127300	128500	126100	165800	89400	127600	126705.73	7.25	-1646	133533	130566	128433	125466	123333	132050	126950	410	38200	5000	91870	100	1	6500000	8255	-28.42	0.45	12	0.08	-4468.00	281297.00	172500	20231207	-26.38	108000	20230817	17.59	161000	-21.12	20240520	121000	4.96	20240122	172500	-26.38	20231207	108000	17.59	20230817	0.83	N	006650	5000	410 억	470934	N	N	0	N	N
129	20240710	090219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127200	-400	5	-0.31	38483800	302	0.87	127300	128500	127200	165800	89400	127600	127429.80	7.25	-200	133533	130566	128433	125466	123333	132050	126950	410	38200	5000	91870	100	1	6500000	8268	-28.47	0.45	12	0.00	-4468.00	281297.00	172500	20231207	-26.26	108000	20230817	17.78	161000	-20.99	20240520	121000	5.12	20240122	172500	-26.26	20231207	108000	17.78	20230817	0.83	N	006650	5000	410 억	470934	N	N	0	N	N
130	20240709	160218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127600	100	2	0.08	4414183700	34599	177.06	127500	131400	126300	165700	89300	127500	127581.25	7.26	-4037	129700	128600	127300	126200	124900	129150	126750	410	38200	5000	91800	100	1	6500000	8294	-28.56	0.45	12	0.53	-4468.00	281297.00	172500	20231207	-26.03	108000	20230817	18.15	161000	-20.75	20240520	121000	5.45	20240122	172500	-26.03	20231207	108000	18.15	20230817	0.78	N	006650	5000	410 억	472097	N	N	2	N	N
131	20240709	150219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127500	0	3	0.00	4218828300	33067	169.22	127500	131400	126300	165700	89300	127500	127584.25	7.26	-4084	129700	128600	127300	126200	124900	129150	126750	410	38200	5000	91800	100	1	6500000	8288	-28.54	0.45	12	0.51	-4468.00	281297.00	172500	20231207	-26.09	108000	20230817	18.06	161000	-20.81	20240520	121000	5.37	20240122	172500	-26.09	20231207	108000	18.06	20230817	0.78	N	006650	5000	410 억	472097	N	N	2	N	N
132	20240709	140219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127300	-200	5	-0.16	3747777900	29370	150.30	127500	131400	126300	165700	89300	127500	127605.65	7.26	-4057	129700	128600	127300	126200	124900	129150	126750	410	38200	5000	91800	100	1	6500000	8275	-28.49	0.45	12	0.45	-4468.00	281297.00	172500	20231207	-26.20	108000	20230817	17.87	161000	-20.93	20240520	121000	5.21	20240122	172500	-26.20	20231207	108000	17.87	20230817	0.78	N	006650	5000	410 억	472097	N	N	2	N	N
133	20240709	130219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127700	200	2	0.16	3281747300	25709	131.56	127500	131400	126300	165700	89300	127500	127649.75	7.26	-5051	129700	128600	127300	126200	124900	129150	126750	410	38200	5000	91800	100	1	6500000	8301	-28.58	0.45	12	0.40	-4468.00	281297.00	172500	20231207	-25.97	108000	20230817	18.24	161000	-20.68	20240520	121000	5.54	20240122	172500	-25.97	20231207	108000	18.24	20230817	0.78	N	006650	5000	410 억	472097	N	N	2	N	N
134	20240709	120220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126500	-1000	5	-0.78	2714444400	21234	108.66	127500	131400	126300	165700	89300	127500	127834.81	7.26	-5616	129700	128600	127300	126200	124900	129150	126750	410	38200	5000	91800	100	1	6500000	8223	-28.31	0.45	12	0.33	-4468.00	281297.00	172500	20231207	-26.67	108000	20230817	17.13	161000	-21.43	20240520	121000	4.55	20240122	172500	-26.67	20231207	108000	17.13	20230817	0.78	N	006650	5000	410 억	472097	N	N	2	N	N
135	20240709	110219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126500	-1000	5	-0.78	2197092600	17146	87.74	127500	131400	126300	165700	89300	127500	128140.24	7.26	-5224	129700	128600	127300	126200	124900	129150	126750	410	38200	5000	91800	100	1	6500000	8223	-28.31	0.45	12	0.26	-4468.00	281297.00	172500	20231207	-26.67	108000	20230817	17.13	161000	-21.43	20240520	121000	4.55	20240122	172500	-26.67	20231207	108000	17.13	20230817	0.78	N	006650	5000	410 억	472097	N	N	2	N	N
136	20240709	100218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127800	300	2	0.24	1101952900	8506	43.53	127500	131400	127500	165700	89300	127500	129550.07	7.26	-1264	129700	128600	127300	126200	124900	129150	126750	410	38200	5000	91800	100	1	6500000	8307	-28.60	0.45	12	0.13	-4468.00	281297.00	172500	20231207	-25.91	108000	20230817	18.33	161000	-20.62	20240520	121000	5.62	20240122	172500	-25.91	20231207	108000	18.33	20230817	0.78	N	006650	5000	410 억	472097	N	N	2	N	N
137	20240709	090219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128600	1100	2	0.86	81204800	633	3.24	127500	129100	127500	165700	89300	127500	128285.62	7.26	521	129700	128600	127300	126200	124900	129150	126750	410	38200	5000	91800	100	1	6500000	8359	-28.78	0.46	12	0.01	-4468.00	281297.00	172500	20231207	-25.45	108000	20230817	19.07	161000	-20.12	20240520	121000	6.28	20240122	172500	-25.45	20231207	108000	19.07	20230817	0.78	N	006650	5000	410 억	472097	N	N	2	N	N
138	20240708	160218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127500	600	2	0.47	2474759700	19458	55.39	126100	128400	126000	164900	88900	126900	127183.75	7.22	1865	132433	129666	127833	125066	123233	128750	124150	410	38000	5000	91360	100	1	6500000	8288	-28.54	0.45	12	0.30	-4468.00	281297.00	172500	20231207	-26.09	108000	20230817	18.06	161000	-20.81	20240520	121000	5.37	20240122	172500	-26.09	20231207	108000	18.06	20230817	0.77	N	006650	5000	410 억	469444	N	N	2	N	N
139	20240708	150218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127500	600	2	0.47	2284318000	17965	51.14	126100	128400	126000	164900	88900	126900	127153.80	7.22	1817	132433	129666	127833	125066	123233	128750	124150	410	38000	5000	91360	100	1	6500000	8288	-28.54	0.45	12	0.28	-4468.00	281297.00	172500	20231207	-26.09	108000	20230817	18.06	161000	-20.81	20240520	121000	5.37	20240122	172500	-26.09	20231207	108000	18.06	20230817	0.77	N	006650	5000	410 억	469444	N	N	9	N	N
140	20240708	140218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128000	1100	2	0.87	1970946200	15509	44.15	126100	128400	126000	164900	88900	126900	127084.03	7.22	1358	132433	129666	127833	125066	123233	128750	124150	410	38000	5000	91360	100	1	6500000	8320	-28.65	0.46	12	0.24	-4468.00	281297.00	172500	20231207	-25.80	108000	20230817	18.52	161000	-20.50	20240520	121000	5.79	20240122	172500	-25.80	20231207	108000	18.52	20230817	0.77	N	006650	5000	410 억	469444	N	N	9	N	N
141	20240708	130217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127100	200	2	0.16	1478766000	11655	33.18	126100	127700	126000	164900	88900	126900	126878.25	7.22	-258	132433	129666	127833	125066	123233	128750	124150	410	38000	5000	91360	100	1	6500000	8262	-28.45	0.45	12	0.18	-4468.00	281297.00	172500	20231207	-26.32	108000	20230817	17.69	161000	-21.06	20240520	121000	5.04	20240122	172500	-26.32	20231207	108000	17.69	20230817	0.77	N	006650	5000	410 억	469444	N	N	9	N	N
142	20240708	120218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127100	200	2	0.16	1175660900	9270	26.39	126100	127700	126000	164900	88900	126900	126824.26	7.22	-882	132433	129666	127833	125066	123233	128750	124150	410	38000	5000	91360	100	1	6500000	8262	-28.45	0.45	12	0.14	-4468.00	281297.00	172500	20231207	-26.32	108000	20230817	17.69	161000	-21.06	20240520	121000	5.04	20240122	172500	-26.32	20231207	108000	17.69	20230817	0.77	N	006650	5000	410 억	469444	N	N	9	N	N
143	20240708	110217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126900	0	3	0.00	874961600	6903	19.65	126100	127700	126000	164900	88900	126900	126750.92	7.22	-1007	132433	129666	127833	125066	123233	128750	124150	410	38000	5000	91360	100	1	6500000	8249	-28.40	0.45	12	0.11	-4468.00	281297.00	172500	20231207	-26.43	108000	20230817	17.50	161000	-21.18	20240520	121000	4.88	20240122	172500	-26.43	20231207	108000	17.50	20230817	0.77	N	006650	5000	410 억	469444	N	N	9	N	N
144	20240708	100217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126900	0	3	0.00	550905900	4350	12.38	126100	127700	126000	164900	88900	126900	126645.03	7.22	-971	132433	129666	127833	125066	123233	128750	124150	410	38000	5000	91360	100	1	6500000	8249	-28.40	0.45	12	0.07	-4468.00	281297.00	172500	20231207	-26.43	108000	20230817	17.50	161000	-21.18	20240520	121000	4.88	20240122	172500	-26.43	20231207	108000	17.50	20230817	0.77	N	006650	5000	410 억	469444	N	N	9	N	N
145	20240708	090217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126800	-100	5	-0.08	52080300	413	1.18	126100	126900	126000	164900	88900	126900	126102.42	7.22	-119	132433	129666	127833	125066	123233	128750	124150	410	38000	5000	91360	100	1	6500000	8242	-28.38	0.45	12	0.01	-4468.00	281297.00	172500	20231207	-26.49	108000	20230817	17.41	161000	-21.24	20240520	121000	4.79	20240122	172500	-26.49	20231207	108000	17.41	20230817	0.77	N	006650	5000	410 억	469444	N	N	9	N	N
146	20240705	160217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126900	-2300	5	-1.78	4436541700	34927	187.35	130600	130600	126000	167900	90500	129200	127023.37	7.28	-4846	131533	130366	128033	126866	124533	130950	127450	410	38700	5000	93020	100	1	6500000	8249	-28.40	0.45	12	0.54	-4468.00	281297.00	172500	20231207	-26.43	108000	20230817	17.50	161000	-21.18	20240520	121000	4.88	20240122	172500	-26.43	20231207	108000	17.50	20230817	0.74	N	006650	5000	410 억	473301	N	N	9	N	N
147	20240705	150217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126600	-2600	5	-2.01	4148027700	32652	175.14	130600	130600	126000	167900	90500	129200	127037.41	7.28	-4555	131533	130366	128033	126866	124533	130950	127450	410	38700	5000	93020	100	1	6500000	8229	-28.33	0.45	12	0.50	-4468.00	281297.00	172500	20231207	-26.61	108000	20230817	17.22	161000	-21.37	20240520	121000	4.63	20240122	172500	-26.61	20231207	108000	17.22	20230817	0.74	N	006650	5000	410 억	473301	N	N	25	N	N
148	20240705	140218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126700	-2500	5	-1.93	3335277800	26227	140.68	130600	130600	126000	167900	90500	129200	127169.55	7.28	-3402	131533	130366	128033	126866	124533	130950	127450	410	38700	5000	93020	100	1	6500000	8236	-28.36	0.45	12	0.40	-4468.00	281297.00	172500	20231207	-26.55	108000	20230817	17.31	161000	-21.30	20240520	121000	4.71	20240122	172500	-26.55	20231207	108000	17.31	20230817	0.74	N	006650	5000	410 억	473301	N	N	25	N	N
149	20240705	130217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126900	-2300	5	-1.78	2732673400	21469	115.16	130600	130600	126000	167900	90500	129200	127284.53	7.28	-3476	131533	130366	128033	126866	124533	130950	127450	410	38700	5000	93020	100	1	6500000	8249	-28.40	0.45	12	0.33	-4468.00	281297.00	172500	20231207	-26.43	108000	20230817	17.50	161000	-21.18	20240520	121000	4.88	20240122	172500	-26.43	20231207	108000	17.50	20230817	0.74	N	006650	5000	410 억	473301	N	N	25	N	N
150	20240705	120217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127000	-2200	5	-1.70	2121027600	16648	89.30	130600	130600	126000	167900	90500	129200	127404.24	7.28	-3712	131533	130366	128033	126866	124533	130950	127450	410	38700	5000	93020	100	1	6500000	8255	-28.42	0.45	12	0.26	-4468.00	281297.00	172500	20231207	-26.38	108000	20230817	17.59	161000	-21.12	20240520	121000	4.96	20240122	172500	-26.38	20231207	108000	17.59	20230817	0.74	N	006650	5000	410 억	473301	N	N	25	N	N
151	20240705	110216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126900	-2300	5	-1.78	1601407700	12563	67.39	130600	130600	126000	167900	90500	129200	127470.03	7.28	-4532	131533	130366	128033	126866	124533	130950	127450	410	38700	5000	93020	100	1	6500000	8249	-28.40	0.45	12	0.19	-4468.00	281297.00	172500	20231207	-26.43	108000	20230817	17.50	161000	-21.18	20240520	121000	4.88	20240122	172500	-26.43	20231207	108000	17.50	20230817	0.74	N	006650	5000	410 억	473301	N	N	25	N	N
152	20240705	100216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126100	-3100	5	-2.40	1197827100	9384	50.34	130600	130600	126000	167900	90500	129200	127645.52	7.28	-3585	131533	130366	128033	126866	124533	130950	127450	410	38700	5000	93020	100	1	6500000	8197	-28.22	0.45	12	0.14	-4468.00	281297.00	172500	20231207	-26.90	108000	20230817	16.76	161000	-21.68	20240520	121000	4.21	20240122	172500	-26.90	20231207	108000	16.76	20230817	0.74	N	006650	5000	410 억	473301	N	N	25	N	N
153	20240705	090217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	130400	1200	2	0.93	31018200	238	1.28	130600	130600	129300	167900	90500	129200	130333.33	7.28	-91	131533	130366	128033	126866	124533	130950	127450	410	38700	5000	93020	100	1	6500000	8476	-29.19	0.46	12	0.00	-4468.00	281297.00	172500	20231207	-24.41	108000	20230817	20.74	161000	-19.01	20240520	121000	7.77	20240122	172500	-24.41	20231207	108000	20.74	20230817	0.74	N	006650	5000	410 억	473301	N	N	25	N	N
154	20240704	160216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129200	2400	2	1.89	2367634700	18592	46.95	127400	129200	125700	164800	88800	126800	127345.76	7.30	19	133866	130332	127666	124132	121466	129000	122800	410	38000	5000	91290	100	1	6500000	8398	-28.92	0.46	12	0.29	-4468.00	281297.00	172500	20231207	-25.10	108000	20230817	19.63	161000	-19.75	20240520	121000	6.78	20240122	172500	-25.10	20231207	108000	19.63	20230817	0.69	N	006650	5000	410 억	474603	N	N	25	N	N
155	20240704	150217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128700	1900	2	1.50	2125129200	16712	42.20	127400	129000	125700	164800	88800	126800	127161.87	7.30	-184	133866	130332	127666	124132	121466	129000	122800	410	38000	5000	91290	100	1	6500000	8366	-28.80	0.46	12	0.26	-4468.00	281297.00	172500	20231207	-25.39	108000	20230817	19.17	161000	-20.06	20240520	121000	6.36	20240122	172500	-25.39	20231207	108000	19.17	20230817	0.69	N	006650	5000	410 억	474603	N	N	2	N	N
156	20240704	140216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127500	700	2	0.55	1734787200	13668	34.52	127400	128200	125700	164800	88800	126800	126923.27	7.30	-852	133866	130332	127666	124132	121466	129000	122800	410	38000	5000	91290	100	1	6500000	8288	-28.54	0.45	12	0.21	-4468.00	281297.00	172500	20231207	-26.09	108000	20230817	18.06	161000	-20.81	20240520	121000	5.37	20240122	172500	-26.09	20231207	108000	18.06	20230817	0.69	N	006650	5000	410 억	474603	N	N	2	N	N
157	20240704	130218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126900	100	2	0.08	1536444300	12109	30.58	127400	128200	125700	164800	88800	126800	126884.49	7.30	-1449	133866	130332	127666	124132	121466	129000	122800	410	38000	5000	91290	100	1	6500000	8249	-28.40	0.45	12	0.19	-4468.00	281297.00	172500	20231207	-26.43	108000	20230817	17.50	161000	-21.18	20240520	121000	4.88	20240122	172500	-26.43	20231207	108000	17.50	20230817	0.69	N	006650	5000	410 억	474603	N	N	2	N	N
158	20240704	120216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126600	-200	5	-0.16	1432487700	11289	28.51	127400	128200	125700	164800	88800	126800	126892.35	7.30	-1648	133866	130332	127666	124132	121466	129000	122800	410	38000	5000	91290	100	1	6500000	8229	-28.33	0.45	12	0.17	-4468.00	281297.00	172500	20231207	-26.61	108000	20230817	17.22	161000	-21.37	20240520	121000	4.63	20240122	172500	-26.61	20231207	108000	17.22	20230817	0.69	N	006650	5000	410 억	474603	N	N	2	N	N
159	20240704	110217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126400	-400	5	-0.32	1029533300	8096	20.44	127400	128200	126200	164800	88800	126800	127165.67	7.30	-1709	133866	130332	127666	124132	121466	129000	122800	410	38000	5000	91290	100	1	6500000	8216	-28.29	0.45	12	0.12	-4468.00	281297.00	172500	20231207	-26.72	108000	20230817	17.04	161000	-21.49	20240520	121000	4.46	20240122	172500	-26.72	20231207	108000	17.04	20230817	0.69	N	006650	5000	410 억	474603	N	N	2	N	N
160	20240704	100216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127300	500	2	0.39	578813100	4545	11.48	127400	128200	126200	164800	88800	126800	127351.62	7.30	-319	133866	130332	127666	124132	121466	129000	122800	410	38000	5000	91290	100	1	6500000	8275	-28.49	0.45	12	0.07	-4468.00	281297.00	172500	20231207	-26.20	108000	20230817	17.87	161000	-20.93	20240520	121000	5.21	20240122	172500	-26.20	20231207	108000	17.87	20230817	0.69	N	006650	5000	410 억	474603	N	N	2	N	N
161	20240704	090217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127000	200	2	0.16	18719200	147	0.37	127400	127600	127000	164800	88800	126800	127341.50	7.30	-66	133866	130332	127666	124132	121466	129000	122800	410	38000	5000	91290	100	1	6500000	8255	-28.42	0.45	12	0.00	-4468.00	281297.00	172500	20231207	-26.38	108000	20230817	17.59	161000	-21.12	20240520	121000	4.96	20240122	172500	-26.38	20231207	108000	17.59	20230817	0.69	N	006650	5000	410 억	474603	N	N	2	N	N
162	20240703	160215	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126800	-2200	5	-1.71	5009891500	39428	81.52	129600	131200	125000	167700	90300	129000	127064.42	7.36	-1465	135600	132300	130600	127300	125600	131450	126450	410	38700	5000	92880	100	1	6500000	8242	-28.38	0.45	12	0.61	-4468.00	281297.00	172500	20231207	-26.49	108000	20230817	17.41	161000	-21.24	20240520	121000	4.79	20240122	172500	-26.49	20231207	108000	17.41	20230817	0.66	N	006650	5000	410 억	478496	N	N	2	N	N
163	20240703	150216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	125900	-3100	5	-2.40	4775375400	37572	77.69	129600	131200	125000	167700	90300	129000	127098.96	7.36	-1302	135600	132300	130600	127300	125600	131450	126450	410	38700	5000	92880	100	1	6500000	8184	-28.18	0.45	12	0.58	-4468.00	281297.00	172500	20231207	-27.01	108000	20230817	16.57	161000	-21.80	20240520	121000	4.05	20240122	172500	-27.01	20231207	108000	16.57	20230817	0.66	N	006650	5000	410 억	478496	N	N	5	N	N
164	20240703	140216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	125900	-3100	5	-2.40	3859011300	30291	62.63	129600	131200	125000	167700	90300	129000	127397.58	7.36	-3770	135600	132300	130600	127300	125600	131450	126450	410	38700	5000	92880	100	1	6500000	8184	-28.18	0.45	12	0.47	-4468.00	281297.00	172500	20231207	-27.01	108000	20230817	16.57	161000	-21.80	20240520	121000	4.05	20240122	172500	-27.01	20231207	108000	16.57	20230817	0.66	N	006650	5000	410 억	478496	N	N	5	N	N
165	20240703	130216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127100	-1900	5	-1.47	2261058000	17598	36.39	129600	131200	127000	167700	90300	129000	128483.60	7.36	-1649	135600	132300	130600	127300	125600	131450	126450	410	38700	5000	92880	100	1	6500000	8262	-28.45	0.45	12	0.27	-4468.00	281297.00	172500	20231207	-26.32	108000	20230817	17.69	161000	-21.06	20240520	121000	5.04	20240122	172500	-26.32	20231207	108000	17.69	20230817	0.66	N	006650	5000	410 억	478496	N	N	5	N	N
166	20240703	120216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128200	-800	5	-0.62	1488457700	11543	23.87	129600	131200	128100	167700	90300	129000	128948.92	7.36	-1799	135600	132300	130600	127300	125600	131450	126450	410	38700	5000	92880	100	1	6500000	8333	-28.69	0.46	12	0.18	-4468.00	281297.00	172500	20231207	-25.68	108000	20230817	18.70	161000	-20.37	20240520	121000	5.95	20240122	172500	-25.68	20231207	108000	18.70	20230817	0.66	N	006650	5000	410 억	478496	N	N	5	N	N
167	20240703	110217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128500	-500	5	-0.39	1039478700	8044	16.63	129600	131200	128100	167700	90300	129000	129224.30	7.36	-1381	135600	132300	130600	127300	125600	131450	126450	410	38700	5000	92880	100	1	6500000	8353	-28.76	0.46	12	0.12	-4468.00	281297.00	172500	20231207	-25.51	108000	20230817	18.98	161000	-20.19	20240520	121000	6.20	20240122	172500	-25.51	20231207	108000	18.98	20230817	0.66	N	006650	5000	410 억	478496	N	N	5	N	N
168	20240703	100217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128800	-200	5	-0.16	659051100	5089	10.52	129600	131200	128100	167700	90300	129000	129505.73	7.36	-372	135600	132300	130600	127300	125600	131450	126450	410	38700	5000	92880	100	1	6500000	8372	-28.83	0.46	12	0.08	-4468.00	281297.00	172500	20231207	-25.33	108000	20230817	19.26	161000	-20.00	20240520	121000	6.45	20240122	172500	-25.33	20231207	108000	19.26	20230817	0.66	N	006650	5000	410 억	478496	N	N	5	N	N
169	20240703	090216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129600	600	2	0.47	28877400	223	0.46	129600	129600	129400	167700	90300	129000	129511.11	7.36	27	135600	132300	130600	127300	125600	131450	126450	410	38700	5000	92880	100	1	6500000	8424	-29.01	0.46	12	0.00	-4468.00	281297.00	172500	20231207	-24.87	108000	20230817	20.00	161000	-19.50	20240520	121000	7.11	20240122	172500	-24.87	20231207	108000	20.00	20230817	0.66	N	006650	5000	410 억	478496	N	N	5	N	N
170	20240702	160216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129000	-5100	5	-3.80	6265382200	48210	174.47	133100	133900	128900	174300	93900	134100	129960.84	7.45	-5719	142500	138300	135300	131100	128100	136800	129600	410	40200	5000	96550	100	1	6500000	8385	-28.87	0.46	12	0.74	-4468.00	281297.00	172500	20231207	-25.22	108000	20230817	19.44	161000	-19.88	20240520	121000	6.61	20240122	172500	-25.22	20231207	108000	19.44	20230817	0.66	N	006650	5000	410 억	484199	N	N	5	N	N
171	20240702	150216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129100	-5000	5	-3.73	5861906500	45083	163.15	133100	133900	128900	174300	93900	134100	130024.77	7.45	-5097	142500	138300	135300	131100	128100	136800	129600	410	40200	5000	96550	100	1	6500000	8392	-28.89	0.46	12	0.69	-4468.00	281297.00	172500	20231207	-25.16	108000	20230817	19.54	161000	-19.81	20240520	121000	6.69	20240122	172500	-25.16	20231207	108000	19.54	20230817	0.66	N	006650	5000	410 억	484199	N	N	9	N	N
172	20240702	140216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129000	-5100	5	-3.80	4968742700	38167	138.12	133100	133900	129000	174300	93900	134100	130184.26	7.45	-5897	142500	138300	135300	131100	128100	136800	129600	410	40200	5000	96550	100	1	6500000	8385	-28.87	0.46	12	0.59	-4468.00	281297.00	172500	20231207	-25.22	108000	20230817	19.44	161000	-19.88	20240520	121000	6.61	20240122	172500	-25.22	20231207	108000	19.44	20230817	0.66	N	006650	5000	410 억	484199	N	N	9	N	N
173	20240702	130216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129600	-4500	5	-3.36	3917669500	30032	108.68	133100	133900	129500	174300	93900	134100	130449.84	7.45	-6984	142500	138300	135300	131100	128100	136800	129600	410	40200	5000	96550	100	1	6500000	8424	-29.01	0.46	12	0.46	-4468.00	281297.00	172500	20231207	-24.87	108000	20230817	20.00	161000	-19.50	20240520	121000	7.11	20240122	172500	-24.87	20231207	108000	20.00	20230817	0.66	N	006650	5000	410 억	484199	N	N	9	N	N
174	20240702	120217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129700	-4400	5	-3.28	3153456600	24135	87.34	133100	133900	129700	174300	93900	134100	130659.07	7.45	-7109	142500	138300	135300	131100	128100	136800	129600	410	40200	5000	96550	100	1	6500000	8431	-29.03	0.46	12	0.37	-4468.00	281297.00	172500	20231207	-24.81	108000	20230817	20.09	161000	-19.44	20240520	121000	7.19	20240122	172500	-24.81	20231207	108000	20.09	20230817	0.66	N	006650	5000	410 억	484199	N	N	9	N	N
175	20240702	110215	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	130000	-4100	5	-3.06	2436969000	18617	67.37	133100	133900	129800	174300	93900	134100	130900.20	7.45	-5899	142500	138300	135300	131100	128100	136800	129600	410	40200	5000	96550	100	1	6500000	8450	-29.10	0.46	12	0.29	-4468.00	281297.00	172500	20231207	-24.64	108000	20230817	20.37	161000	-19.25	20240520	121000	7.44	20240122	172500	-24.64	20231207	108000	20.37	20230817	0.66	N	006650	5000	410 억	484199	N	N	9	N	N
176	20240702	100216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129800	-4300	5	-3.21	1579808200	12050	43.61	133100	133900	129800	174300	93900	134100	131104.41	7.45	-5118	142500	138300	135300	131100	128100	136800	129600	410	40200	5000	96550	100	1	6500000	8437	-29.05	0.46	12	0.19	-4468.00	281297.00	172500	20231207	-24.75	108000	20230817	20.19	161000	-19.38	20240520	121000	7.27	20240122	172500	-24.75	20231207	108000	20.19	20230817	0.66	N	006650	5000	410 억	484199	N	N	9	N	N
177	20240702	090216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	132300	-1800	5	-1.34	88503100	667	2.41	133100	133200	132300	174300	93900	134100	132688.31	7.45	-334	142500	138300	135300	131100	128100	136800	129600	410	40200	5000	96550	100	1	6500000	8600	-29.61	0.47	12	0.01	-4468.00	281297.00	172500	20231207	-23.30	108000	20230817	22.50	161000	-17.83	20240520	121000	9.34	20240122	172500	-23.30	20231207	108000	22.50	20230817	0.66	N	006650	5000	410 억	484199	N	N	9	N	N
178	20240701	160215	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	134100	-1300	5	-0.96	3698405600	27569	127.20	136600	139500	132300	176000	94800	135400	134150.90	7.45	-253	137800	136600	135400	134200	133000	137200	134800	410	40600	5000	97480	100	1	6500000	8717	-30.01	0.48	12	0.42	-4468.00	281297.00	172500	20231207	-22.26	108000	20230817	24.17	161000	-16.71	20240520	121000	10.83	20240122	172500	-22.26	20231207	108000	24.17	20230817	0.65	N	006650	5000	410 억	484323	N	N	9	N	N
179	20240701	150216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	133400	-2000	5	-1.48	3618864200	26975	124.46	136600	139500	132300	176000	94800	135400	134156.23	7.45	-287	137800	136600	135400	134200	133000	137200	134800	410	40600	5000	97480	100	1	6500000	8671	-29.86	0.47	12	0.41	-4468.00	281297.00	172500	20231207	-22.67	108000	20230817	23.52	161000	-17.14	20240520	121000	10.25	20240122	172500	-22.67	20231207	108000	23.52	20230817	0.65	N	006650	5000	410 억	484323	N	N	19	N	N
180	20240701	140215	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	134600	-800	5	-0.59	3011107500	22435	103.51	136600	139500	132300	176000	94800	135400	134214.73	7.45	-999	137800	136600	135400	134200	133000	137200	134800	410	40600	5000	97480	100	1	6500000	8749	-30.13	0.48	12	0.35	-4468.00	281297.00	172500	20231207	-21.97	108000	20230817	24.63	161000	-16.40	20240520	121000	11.24	20240122	172500	-21.97	20231207	108000	24.63	20230817	0.65	N	006650	5000	410 억	484323	N	N	19	N	N
181	20240701	130216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	134000	-1400	5	-1.03	2690451300	20053	92.52	136600	139500	132300	176000	94800	135400	134167.02	7.45	-1878	137800	136600	135400	134200	133000	137200	134800	410	40600	5000	97480	100	1	6500000	8710	-29.99	0.48	12	0.31	-4468.00	281297.00	172500	20231207	-22.32	108000	20230817	24.07	161000	-16.77	20240520	121000	10.74	20240122	172500	-22.32	20231207	108000	24.07	20230817	0.65	N	006650	5000	410 억	484323	N	N	19	N	N
182	20240701	120216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	133800	-1600	5	-1.18	2356550200	17558	81.01	136600	139500	132300	176000	94800	135400	134215.18	7.45	-2738	137800	136600	135400	134200	133000	137200	134800	410	40600	5000	97480	100	1	6500000	8697	-29.95	0.48	12	0.27	-4468.00	281297.00	172500	20231207	-22.43	108000	20230817	23.89	161000	-16.89	20240520	121000	10.58	20240122	172500	-22.43	20231207	108000	23.89	20230817	0.65	N	006650	5000	410 억	484323	N	N	19	N	N
183	20240701	110215	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	133700	-1700	5	-1.26	2004467400	14925	68.86	136600	139500	132300	176000	94800	135400	134302.67	7.45	-3771	137800	136600	135400	134200	133000	137200	134800	410	40600	5000	97480	100	1	6500000	8691	-29.92	0.48	12	0.23	-4468.00	281297.00	172500	20231207	-22.49	108000	20230817	23.80	161000	-16.96	20240520	121000	10.50	20240122	172500	-22.49	20231207	108000	23.80	20230817	0.65	N	006650	5000	410 억	484323	N	N	19	N	N
184	20240701	100215	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	132300	-3100	5	-2.29	1598583000	11877	54.80	136600	139500	132300	176000	94800	135400	134594.85	7.45	-3672	137800	136600	135400	134200	133000	137200	134800	410	40600	5000	97480	100	1	6500000	8600	-29.61	0.47	12	0.18	-4468.00	281297.00	172500	20231207	-23.30	108000	20230817	22.50	161000	-17.83	20240520	121000	9.34	20240122	172500	-23.30	20231207	108000	22.50	20230817	0.65	N	006650	5000	410 억	484323	N	N	19	N	N
185	20240701	090215	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139500	4100	2	3.03	118304000	859	3.96	136600	139500	135200	176000	94800	135400	137722.93	7.45	-149	137800	136600	135400	134200	133000	137200	134800	410	40600	5000	97480	100	1	6500000	9068	-31.22	0.50	12	0.01	-4468.00	281297.00	172500	20231207	-19.13	108000	20230817	29.17	161000	-13.35	20240520	121000	15.29	20240122	172500	-19.13	20231207	108000	29.17	20230817	0.65	N	006650	5000	410 억	484323	Y	N	19	N	N

86 KiB Raw Blame History

86 KiB

Raw Blame History