KissMeData/006650/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

68 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160227	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	135400	400	2	0.30	2923145900	21653	81.68	134600	136600	134200	175500	94500	135000	134999.51	7.38	0	-38	140533	137766	136033	133266	131533	136900	132400	410	40500	5000	99900	100	1	6500000	8801	-30.30	0.48	12	0.33	-4468.00	281297.00	172500	20231207	-21.51	108000	20230817	25.37	161000	-15.90	20240520	121000	11.90	20240122	172500	-21.51	20231207	108000	25.37	20230817	0.67	N	006650	5000	410 억	479863	N	N	19	N	N
3	20240628	150226	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	134800	-200	5	-0.15	2673328800	19806	74.72	134600	136600	134200	175500	94500	135000	134975.70	7.38	0	41	140533	137766	136033	133266	131533	136900	132400	410	40500	5000	99900	100	1	6500000	8762	-30.17	0.48	12	0.30	-4468.00	281297.00	172500	20231207	-21.86	108000	20230817	24.81	161000	-16.27	20240520	121000	11.40	20240122	172500	-21.86	20231207	108000	24.81	20230817	0.67	N	006650	5000	410 억	479863	N	N	84	N	N
4	20240628	140226	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	134600	-400	5	-0.30	2305840600	17079	64.43	134600	136600	134200	175500	94500	135000	135010.28	7.38	0	36	140533	137766	136033	133266	131533	136900	132400	410	40500	5000	99900	100	1	6500000	8749	-30.13	0.48	12	0.26	-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	0.67	N	006650	5000	410 억	479863	N	N	84	N	N
5	20240628	130226	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	135300	300	2	0.22	2037613100	15092	56.93	134600	136600	134200	175500	94500	135000	135012.80	7.38	0	311	140533	137766	136033	133266	131533	136900	132400	410	40500	5000	99900	100	1	6500000	8795	-30.28	0.48	12	0.23	-4468.00	281297.00	172500	20231207	-21.57	108000	20230817	25.28	161000	-15.96	20240520	121000	11.82	20240122	172500	-21.57	20231207	108000	25.28	20230817	0.67	N	006650	5000	410 억	479863	N	N	84	N	N
6	20240628	120225	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	135600	600	2	0.44	1689324300	12515	47.21	134600	136600	134200	175500	94500	135000	134983.96	7.38	0	-253	140533	137766	136033	133266	131533	136900	132400	410	40500	5000	99900	100	1	6500000	8814	-30.35	0.48	12	0.19	-4468.00	281297.00	172500	20231207	-21.39	108000	20230817	25.56	161000	-15.78	20240520	121000	12.07	20240122	172500	-21.39	20231207	108000	25.56	20230817	0.67	N	006650	5000	410 억	479863	N	N	84	N	N
7	20240628	110224	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	135200	200	2	0.15	1205066700	8942	33.73	134600	135700	134200	175500	94500	135000	134764.65	7.38	0	-1180	140533	137766	136033	133266	131533	136900	132400	410	40500	5000	99900	100	1	6500000	8788	-30.26	0.48	12	0.14	-4468.00	281297.00	172500	20231207	-21.62	108000	20230817	25.19	161000	-16.02	20240520	121000	11.74	20240122	172500	-21.62	20231207	108000	25.19	20230817	0.67	N	006650	5000	410 억	479863	N	N	84	N	N
8	20240628	100223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	134600	-400	5	-0.30	705845100	5231	19.73	134600	135700	134500	175500	94500	135000	134934.96	7.38	0	-1900	140533	137766	136033	133266	131533	136900	132400	410	40500	5000	99900	100	1	6500000	8749	-30.13	0.48	12	0.08	-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	0.67	N	006650	5000	410 억	479863	N	N	84	N	N
9	20240628	090222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	135000	0	3	0.00	26672900	198	0.75	134600	135700	134600	175500	94500	135000	134704.15	7.38	0	-23	140533	137766	136033	133266	131533	136900	132400	410	40500	5000	99900	100	1	6500000	8775	-30.21	0.48	12	0.00	-4468.00	281297.00	172500	20231207	-21.74	108000	20230817	25.00	161000	-16.15	20240520	121000	11.57	20240122	172500	-21.74	20231207	108000	25.00	20230817	0.67	N	006650	5000	410 억	479863	N	N	84	N	N
10	20240627	160222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	135000	-4000	5	-2.88	3588281000	26443	102.94	137700	138800	134300	180700	97300	139000	135699.13	7.45	0	-6169	142000	140500	138900	137400	135800	139700	136600	410	41700	5000	102860	100	1	6500000	8775	-30.21	0.48	12	0.41	-4468.00	281297.00	172500	20231207	-21.74	108000	20230817	25.00	161000	-16.15	20240520	121000	11.57	20240122	172500	-21.74	20231207	108000	25.00	20230817	0.66	N	006650	5000	410 억	484070	N	N	84	N	N
11	20240627	150224	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	134900	-4100	5	-2.95	3453367500	25444	99.05	137700	138800	134300	180700	97300	139000	135724.24	7.45	0	-6202	142000	140500	138900	137400	135800	139700	136600	410	41700	5000	102860	100	1	6500000	8769	-30.19	0.48	12	0.39	-4468.00	281297.00	172500	20231207	-21.80	108000	20230817	24.91	161000	-16.21	20240520	121000	11.49	20240122	172500	-21.80	20231207	108000	24.91	20230817	0.66	N	006650	5000	410 억	484070	N	N	8	N	N
12	20240627	140221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	135500	-3500	5	-2.52	2133901700	15659	60.96	137700	138800	135300	180700	97300	139000	136273.18	7.45	0	-4659	142000	140500	138900	137400	135800	139700	136600	410	41700	5000	102860	100	1	6500000	8808	-30.33	0.48	12	0.24	-4468.00	281297.00	172500	20231207	-21.45	108000	20230817	25.46	161000	-15.84	20240520	121000	11.98	20240122	172500	-21.45	20231207	108000	25.46	20230817	0.66	N	006650	5000	410 억	484070	N	N	8	N	N
13	20240627	130222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	135600	-3400	5	-2.45	1911018300	14015	54.56	137700	138800	135300	180700	97300	139000	136355.21	7.45	0	-4175	142000	140500	138900	137400	135800	139700	136600	410	41700	5000	102860	100	1	6500000	8814	-30.35	0.48	12	0.22	-4468.00	281297.00	172500	20231207	-21.39	108000	20230817	25.56	161000	-15.78	20240520	121000	12.07	20240122	172500	-21.39	20231207	108000	25.56	20230817	0.66	N	006650	5000	410 억	484070	N	N	8	N	N
14	20240627	120223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	135800	-3200	5	-2.30	1714252100	12565	48.91	137700	138800	135300	180700	97300	139000	136430.73	7.45	0	-3771	142000	140500	138900	137400	135800	139700	136600	410	41700	5000	102860	100	1	6500000	8827	-30.39	0.48	12	0.19	-4468.00	281297.00	172500	20231207	-21.28	108000	20230817	25.74	161000	-15.65	20240520	121000	12.23	20240122	172500	-21.28	20231207	108000	25.74	20230817	0.66	N	006650	5000	410 억	484070	N	N	8	N	N
15	20240627	110224	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	136300	-2700	5	-1.94	1526784000	11186	43.54	137700	138800	135300	180700	97300	139000	136490.61	7.45	0	-3555	142000	140500	138900	137400	135800	139700	136600	410	41700	5000	102860	100	1	6500000	8860	-30.51	0.48	12	0.17	-4468.00	281297.00	172500	20231207	-20.99	108000	20230817	26.20	161000	-15.34	20240520	121000	12.64	20240122	172500	-20.99	20231207	108000	26.20	20230817	0.66	N	006650	5000	410 억	484070	N	N	8	N	N
16	20240627	100222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	136500	-2500	5	-1.80	820170500	5990	23.32	137700	138800	136400	180700	97300	139000	136923.29	7.45	0	-1748	142000	140500	138900	137400	135800	139700	136600	410	41700	5000	102860	100	1	6500000	8873	-30.55	0.49	12	0.09	-4468.00	281297.00	172500	20231207	-20.87	108000	20230817	26.39	161000	-15.22	20240520	121000	12.81	20240122	172500	-20.87	20231207	108000	26.39	20230817	0.66	N	006650	5000	410 억	484070	N	N	8	N	N
17	20240627	090222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	136700	-2300	5	-1.65	175467500	1278	4.97	137700	138800	136400	180700	97300	139000	137298.51	7.45	0	-884	142000	140500	138900	137400	135800	139700	136600	410	41700	5000	102860	100	1	6500000	8886	-30.60	0.49	12	0.02	-4468.00	281297.00	172500	20231207	-20.75	108000	20230817	26.57	161000	-15.09	20240520	121000	12.98	20240122	172500	-20.75	20231207	108000	26.57	20230817	0.66	N	006650	5000	410 억	484070	N	N	8	N	N
18	20240626	160222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139000	-2000	5	-1.42	3558928900	25647	130.17	140100	140400	137300	183300	98700	141000	138765.89	7.39	0	-1382	146733	143866	142233	139366	137733	143050	138550	410	42300	5000	104340	100	1	6500000	9035	-31.11	0.49	12	0.39	-4468.00	281297.00	172500	20231207	-19.42	108000	20230817	28.70	161000	-13.66	20240520	121000	14.88	20240122	172500	-19.42	20231207	108000	28.70	20230817	0.68	N	006650	5000	410 억	480571	N	N	8	N	N
19	20240626	150223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139200	-1800	5	-1.28	3453544400	24889	126.33	140100	140400	137300	183300	98700	141000	138757.86	7.39	0	-1454	146733	143866	142233	139366	137733	143050	138550	410	42300	5000	104340	100	1	6500000	9048	-31.15	0.49	12	0.38	-4468.00	281297.00	172500	20231207	-19.30	108000	20230817	28.89	161000	-13.54	20240520	121000	15.04	20240122	172500	-19.30	20231207	108000	28.89	20230817	0.68	N	006650	5000	410 억	480571	N	N	20	N	N
20	20240626	140222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139500	-1500	5	-1.06	2678906500	19306	97.99	140100	140400	137300	183300	98700	141000	138760.31	7.39	0	841	146733	143866	142233	139366	137733	143050	138550	410	42300	5000	104340	100	1	6500000	9068	-31.22	0.50	12	0.30	-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	0.68	N	006650	5000	410 억	480571	N	N	20	N	N
21	20240626	130224	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139000	-2000	5	-1.42	2130701900	15366	77.99	140100	140300	137300	183300	98700	141000	138663.41	7.39	0	407	146733	143866	142233	139366	137733	143050	138550	410	42300	5000	104340	100	1	6500000	9035	-31.11	0.49	12	0.24	-4468.00	281297.00	172500	20231207	-19.42	108000	20230817	28.70	161000	-13.66	20240520	121000	14.88	20240122	172500	-19.42	20231207	108000	28.70	20230817	0.68	N	006650	5000	410 억	480571	N	N	20	N	N
22	20240626	120222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	138500	-2500	5	-1.77	1735755200	12516	63.53	140100	140300	137300	183300	98700	141000	138682.90	7.39	0	-254	146733	143866	142233	139366	137733	143050	138550	410	42300	5000	104340	100	1	6500000	9003	-31.00	0.49	12	0.19	-4468.00	281297.00	172500	20231207	-19.71	108000	20230817	28.24	161000	-13.98	20240520	121000	14.46	20240122	172500	-19.71	20231207	108000	28.24	20230817	0.68	N	006650	5000	410 억	480571	N	N	20	N	N
23	20240626	110222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139100	-1900	5	-1.35	1458223400	10517	53.38	140100	140300	137300	183300	98700	141000	138653.93	7.39	0	-512	146733	143866	142233	139366	137733	143050	138550	410	42300	5000	104340	100	1	6500000	9042	-31.13	0.49	12	0.16	-4468.00	281297.00	172500	20231207	-19.36	108000	20230817	28.80	161000	-13.60	20240520	121000	14.96	20240122	172500	-19.36	20231207	108000	28.80	20230817	0.68	N	006650	5000	410 억	480571	N	N	20	N	N
24	20240626	100222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139500	-1500	5	-1.06	1100162500	7950	40.35	140100	140100	137300	183300	98700	141000	138385.22	7.39	0	-468	146733	143866	142233	139366	137733	143050	138550	410	42300	5000	104340	100	1	6500000	9068	-31.22	0.50	12	0.12	-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	0.68	N	006650	5000	410 억	480571	N	N	20	N	N
25	20240626	090222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139500	-1500	5	-1.06	76805700	550	2.79	140100	140100	139100	183300	98700	141000	139646.73	7.39	0	-199	146733	143866	142233	139366	137733	143050	138550	410	42300	5000	104340	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	0.68	N	006650	5000	410 억	480571	N	N	20	N	N
26	20240625	160221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	141000	200	2	0.14	2805137300	19678	87.61	142200	145100	140600	183000	98600	140800	142553.17	7.39	1242	1644	148733	144766	141533	137566	134333	146750	139550	410	42200	5000	104190	100	1	6500000	9165	-31.56	0.50	12	0.30	-4468.00	281297.00	172500	20231207	-18.26	108000	20230817	30.56	161000	-12.42	20240520	121000	16.53	20240122	172500	-18.26	20231207	108000	30.56	20230817	0.67	N	006650	5000	410 억	480135	N	N	20	N	N
27	20240625	150222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	141500	700	2	0.50	2654949500	18615	82.88	142200	145100	140600	183000	98600	140800	142624.49	7.39	1242	1785	148733	144766	141533	137566	134333	146750	139550	410	42200	5000	104190	100	1	6500000	9198	-31.67	0.50	12	0.29	-4468.00	281297.00	172500	20231207	-17.97	108000	20230817	31.02	161000	-12.11	20240520	121000	16.94	20240122	172500	-17.97	20231207	108000	31.02	20230817	0.67	N	006650	5000	410 억	480135	N	N	0	N	N
28	20240625	140222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	141100	300	2	0.21	2333316100	16335	72.73	142200	145100	140800	183000	98600	140800	142841.89	7.39	1242	2503	148733	144766	141533	137566	134333	146750	139550	410	42200	5000	104190	100	1	6500000	9172	-31.58	0.50	12	0.25	-4468.00	281297.00	172500	20231207	-18.20	108000	20230817	30.65	161000	-12.36	20240520	121000	16.61	20240122	172500	-18.20	20231207	108000	30.65	20230817	0.67	N	006650	5000	410 억	480135	N	N	0	N	N
29	20240625	130222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	141000	200	2	0.14	2104789000	14720	65.54	142200	145100	140800	183000	98600	140800	142988.83	7.39	1242	2318	148733	144766	141533	137566	134333	146750	139550	410	42200	5000	104190	100	1	6500000	9165	-31.56	0.50	12	0.23	-4468.00	281297.00	172500	20231207	-18.26	108000	20230817	30.56	161000	-12.42	20240520	121000	16.53	20240122	172500	-18.26	20231207	108000	30.56	20230817	0.67	N	006650	5000	410 억	480135	N	N	0	N	N
30	20240625	120223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	141900	1100	2	0.78	1860307400	12989	57.83	142200	145100	141400	183000	98600	140800	143222.32	7.39	1242	2522	148733	144766	141533	137566	134333	146750	139550	410	42200	5000	104190	100	1	6500000	9224	-31.76	0.50	12	0.20	-4468.00	281297.00	172500	20231207	-17.74	108000	20230817	31.39	161000	-11.86	20240520	121000	17.27	20240122	172500	-17.74	20231207	108000	31.39	20230817	0.67	N	006650	5000	410 억	480135	N	N	0	N	N
31	20240625	110225	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	142000	1200	2	0.85	1566232500	10916	48.60	142200	145100	141600	183000	98600	140800	143481.18	7.39	1242	2210	148733	144766	141533	137566	134333	146750	139550	410	42200	5000	104190	100	1	6500000	9230	-31.78	0.50	12	0.17	-4468.00	281297.00	172500	20231207	-17.68	108000	20230817	31.48	161000	-11.80	20240520	121000	17.36	20240122	172500	-17.68	20231207	108000	31.48	20230817	0.67	N	006650	5000	410 억	480135	N	N	0	N	N
32	20240625	100222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	142900	2100	2	1.49	1000885200	6955	30.97	142200	145100	141600	183000	98600	140800	143910.07	7.39	1242	2582	148733	144766	141533	137566	134333	146750	139550	410	42200	5000	104190	100	1	6500000	9289	-31.98	0.51	12	0.11	-4468.00	281297.00	172500	20231207	-17.16	108000	20230817	32.31	161000	-11.24	20240520	121000	18.10	20240122	172500	-17.16	20231207	108000	32.31	20230817	0.67	N	006650	5000	410 억	480135	N	N	0	N	N
33	20240625	090222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	143300	2500	2	1.78	66629500	467	2.08	142200	143400	142000	183000	98600	140800	142687.72	7.39	1242	61	148733	144766	141533	137566	134333	146750	139550	410	42200	5000	104190	100	1	6500000	9315	-32.07	0.51	12	0.01	-4468.00	281297.00	172500	20231207	-16.93	108000	20230817	32.69	161000	-10.99	20240520	121000	18.43	20240122	172500	-16.93	20231207	108000	32.69	20230817	0.67	N	006650	5000	410 억	480135	N	N	0	N	N
34	20240624	160222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	140800	1500	2	1.08	3191849200	22414	100.00	139500	145500	138300	181000	97600	139300	142406.73	7.44	0	2742	142900	141100	140000	138200	137100	140550	137650	410	41700	5000	103080	100	1	6500000	9152	-31.51	0.50	12	0.34	-4468.00	281297.00	172500	20231207	-18.38	108000	20230817	30.37	161000	-12.55	20240520	121000	16.36	20240122	172500	-18.38	20231207	108000	30.37	20230817	0.72	N	006650	5000	410 억	483786	N	N	58	N	N
35	20240624	150221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	140800	1500	2	1.08	2773921600	19460	86.82	139500	145500	138300	181000	97600	139300	142546.46	7.44	0	4159	142900	141100	140000	138200	137100	140550	137650	410	41700	5000	103080	100	1	6500000	9152	-31.51	0.50	12	0.30	-4468.00	281297.00	172500	20231207	-18.38	108000	20230817	30.37	161000	-12.55	20240520	121000	16.36	20240122	172500	-18.38	20231207	108000	30.37	20230817	0.72	N	006650	5000	410 억	483786	N	N	58	N	N
36	20240624	140222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	141000	1700	2	1.22	2615444200	18336	81.81	139500	145500	138300	181000	97600	139300	142641.67	7.44	0	4362	142900	141100	140000	138200	137100	140550	137650	410	41700	5000	103080	100	1	6500000	9165	-31.56	0.50	12	0.28	-4468.00	281297.00	172500	20231207	-18.26	108000	20230817	30.56	161000	-12.42	20240520	121000	16.53	20240122	172500	-18.26	20231207	108000	30.56	20230817	0.72	N	006650	5000	410 억	483786	N	N	58	N	N
37	20240624	130221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	140900	1600	2	1.15	2485237600	17411	77.68	139500	145500	138300	181000	97600	139300	142741.49	7.44	0	4564	142900	141100	140000	138200	137100	140550	137650	410	41700	5000	103080	100	1	6500000	9159	-31.54	0.50	12	0.27	-4468.00	281297.00	172500	20231207	-18.32	108000	20230817	30.46	161000	-12.48	20240520	121000	16.45	20240122	172500	-18.32	20231207	108000	30.46	20230817	0.72	N	006650	5000	410 억	483786	N	N	58	N	N
38	20240624	120222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	141200	1900	2	1.36	2361885700	16536	73.78	139500	145500	138300	181000	97600	139300	142835.09	7.44	0	4786	142900	141100	140000	138200	137100	140550	137650	410	41700	5000	103080	100	1	6500000	9178	-31.60	0.50	12	0.25	-4468.00	281297.00	172500	20231207	-18.14	108000	20230817	30.74	161000	-12.30	20240520	121000	16.69	20240122	172500	-18.14	20231207	108000	30.74	20230817	0.72	N	006650	5000	410 억	483786	N	N	58	N	N
39	20240624	110222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	140900	1600	2	1.15	2210781400	15462	68.98	139500	145500	138300	181000	97600	139300	142983.98	7.44	0	4999	142900	141100	140000	138200	137100	140550	137650	410	41700	5000	103080	100	1	6500000	9159	-31.54	0.50	12	0.24	-4468.00	281297.00	172500	20231207	-18.32	108000	20230817	30.46	161000	-12.48	20240520	121000	16.45	20240122	172500	-18.32	20231207	108000	30.46	20230817	0.72	N	006650	5000	410 억	483786	N	N	58	N	N
40	20240624	100222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	142600	3300	2	2.37	1858411000	12975	57.89	139500	145500	138300	181000	97600	139300	143233.17	7.44	0	6206	142900	141100	140000	138200	137100	140550	137650	410	41700	5000	103080	100	1	6500000	9269	-31.92	0.51	12	0.20	-4468.00	281297.00	172500	20231207	-17.33	108000	20230817	32.04	161000	-11.43	20240520	121000	17.85	20240122	172500	-17.33	20231207	108000	32.04	20230817	0.72	N	006650	5000	410 억	483786	N	N	58	N	N
41	20240624	090223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139200	-100	5	-0.07	49309000	354	1.58	139500	139800	138400	181000	97600	139300	139290.70	7.44	0	-92	142900	141100	140000	138200	137100	140550	137650	410	41700	5000	103080	100	1	6500000	9048	-31.15	0.49	12	0.01	-4468.00	281297.00	172500	20231207	-19.30	108000	20230817	28.89	161000	-13.54	20240520	121000	15.04	20240122	172500	-19.30	20231207	108000	28.89	20230817	0.72	N	006650	5000	410 억	483786	N	N	58	N	N
42	20240621	160217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139300	-2500	5	-1.76	3134802700	22386	43.85	140900	141800	138900	184300	99300	141800	140036.60	7.54	0	-7285	146600	144200	140600	138200	134600	145400	139400	410	42500	5000	104930	100	1	6500000	9055	-31.18	0.50	12	0.34	-4468.00	281297.00	172500	20231207	-19.25	108000	20230817	28.98	161000	-13.48	20240520	121000	15.12	20240122	172500	-19.25	20231207	108000	28.98	20230817	0.72	N	006650	5000	410 억	490190	N	N	58	N	N
43	20240621	150217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139300	-2500	5	-1.76	2690476100	19197	37.61	140900	141800	138900	184300	99300	141800	140150.86	7.54	0	-6714	146600	144200	140600	138200	134600	145400	139400	410	42500	5000	104930	100	1	6500000	9055	-31.18	0.50	12	0.30	-4468.00	281297.00	172500	20231207	-19.25	108000	20230817	28.98	161000	-13.48	20240520	121000	15.12	20240122	172500	-19.25	20231207	108000	28.98	20230817	0.72	N	006650	5000	410 억	490190	N	N	26	N	N
44	20240621	140217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139900	-1900	5	-1.34	2187986700	15599	30.56	140900	141800	138900	184300	99300	141800	140264.55	7.54	0	-4645	146600	144200	140600	138200	134600	145400	139400	410	42500	5000	104930	100	1	6500000	9094	-31.31	0.50	12	0.24	-4468.00	281297.00	172500	20231207	-18.90	108000	20230817	29.54	161000	-13.11	20240520	121000	15.62	20240122	172500	-18.90	20231207	108000	29.54	20230817	0.72	N	006650	5000	410 억	490190	N	N	26	N	N
45	20240621	130217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	140500	-1300	5	-0.92	1847331400	13168	25.80	140900	141800	138900	184300	99300	141800	140289.44	7.54	0	-3587	146600	144200	140600	138200	134600	145400	139400	410	42500	5000	104930	100	1	6500000	9133	-31.45	0.50	12	0.20	-4468.00	281297.00	172500	20231207	-18.55	108000	20230817	30.09	161000	-12.73	20240520	121000	16.12	20240122	172500	-18.55	20231207	108000	30.09	20230817	0.72	N	006650	5000	410 억	490190	N	N	26	N	N
46	20240621	120219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	140400	-1400	5	-0.99	1564003900	11153	21.85	140900	141800	138900	184300	99300	141800	140231.68	7.54	0	-3234	146600	144200	140600	138200	134600	145400	139400	410	42500	5000	104930	100	1	6500000	9126	-31.42	0.50	12	0.17	-4468.00	281297.00	172500	20231207	-18.61	108000	20230817	30.00	161000	-12.80	20240520	121000	16.03	20240122	172500	-18.61	20231207	108000	30.00	20230817	0.72	N	006650	5000	410 억	490190	N	N	26	N	N
47	20240621	110218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	140300	-1500	5	-1.06	1071625300	7637	14.96	140900	141800	138900	184300	99300	141800	140320.19	7.54	0	-1794	146600	144200	140600	138200	134600	145400	139400	410	42500	5000	104930	100	1	6500000	9120	-31.40	0.50	12	0.12	-4468.00	281297.00	172500	20231207	-18.67	108000	20230817	29.91	161000	-12.86	20240520	121000	15.95	20240122	172500	-18.67	20231207	108000	29.91	20230817	0.72	N	006650	5000	410 억	490190	N	N	26	N	N
48	20240621	100216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	141300	-500	5	-0.35	682451800	4869	9.54	140900	141800	138900	184300	99300	141800	140162.62	7.54	0	-1107	146600	144200	140600	138200	134600	145400	139400	410	42500	5000	104930	100	1	6500000	9185	-31.62	0.50	12	0.07	-4468.00	281297.00	172500	20231207	-18.09	108000	20230817	30.83	161000	-12.24	20240520	121000	16.78	20240122	172500	-18.09	20231207	108000	30.83	20230817	0.72	N	006650	5000	410 억	490190	N	N	26	N	N
49	20240621	090218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	141000	-800	5	-0.56	58170400	413	0.81	140900	141500	140300	184300	99300	141800	140848.43	7.54	0	-203	146600	144200	140600	138200	134600	145400	139400	410	42500	5000	104930	100	1	6500000	9165	-31.56	0.50	12	0.01	-4468.00	281297.00	172500	20231207	-18.26	108000	20230817	30.56	161000	-12.42	20240520	121000	16.53	20240122	172500	-18.26	20231207	108000	30.56	20230817	0.72	N	006650	5000	410 억	490190	N	N	26	N	N
50	20240620	160217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	141800	3500	2	2.53	7195782700	51020	133.93	138500	143000	137000	179700	96900	138300	141038.11	7.42	0	2803	143633	140966	137233	134566	130833	142300	135900	410	41400	5000	102340	100	1	6500000	9217	-31.74	0.50	12	0.78	-4468.00	281297.00	172500	20231207	-17.80	108000	20230817	31.30	161000	-11.93	20240520	121000	17.19	20240122	172500	-17.80	20231207	108000	31.30	20230817	0.64	N	006650	5000	410 억	482303	N	N	26	N	N
51	20240620	150217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	142600	4300	2	3.11	6657506900	47231	123.99	138500	143000	137000	179700	96900	138300	140956.30	7.42	0	3607	143633	140966	137233	134566	130833	142300	135900	410	41400	5000	102340	100	1	6500000	9269	-31.92	0.51	12	0.73	-4468.00	281297.00	172500	20231207	-17.33	108000	20230817	32.04	161000	-11.43	20240520	121000	17.85	20240122	172500	-17.33	20231207	108000	32.04	20230817	0.64	N	006650	5000	410 억	482303	N	N	16	N	N
52	20240620	140217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	141000	2700	2	1.95	5338888000	37935	99.58	138500	143000	137000	179700	96900	138300	140737.79	7.42	0	4635	143633	140966	137233	134566	130833	142300	135900	410	41400	5000	102340	100	1	6500000	9165	-31.56	0.50	12	0.58	-4468.00	281297.00	172500	20231207	-18.26	108000	20230817	30.56	161000	-12.42	20240520	121000	16.53	20240122	172500	-18.26	20231207	108000	30.56	20230817	0.64	N	006650	5000	410 억	482303	N	N	16	N	N
53	20240620	130217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	141100	2800	2	2.02	4499450100	31996	83.99	138500	143000	137000	179700	96900	138300	140625.39	7.42	0	4824	143633	140966	137233	134566	130833	142300	135900	410	41400	5000	102340	100	1	6500000	9172	-31.58	0.50	12	0.49	-4468.00	281297.00	172500	20231207	-18.20	108000	20230817	30.65	161000	-12.36	20240520	121000	16.61	20240122	172500	-18.20	20231207	108000	30.65	20230817	0.64	N	006650	5000	410 억	482303	N	N	16	N	N
54	20240620	120217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	140100	1800	2	1.30	3036687500	21680	56.91	138500	142500	137000	179700	96900	138300	140068.61	7.42	0	300	143633	140966	137233	134566	130833	142300	135900	410	41400	5000	102340	100	1	6500000	9107	-31.36	0.50	12	0.33	-4468.00	281297.00	172500	20231207	-18.78	108000	20230817	29.72	161000	-12.98	20240520	121000	15.79	20240122	172500	-18.78	20231207	108000	29.72	20230817	0.64	N	006650	5000	410 억	482303	N	N	16	N	N
55	20240620	110217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139400	1100	2	0.80	2308673000	16472	43.24	138500	142500	137000	179700	96900	138300	140157.42	7.42	0	-470	143633	140966	137233	134566	130833	142300	135900	410	41400	5000	102340	100	1	6500000	9061	-31.20	0.50	12	0.25	-4468.00	281297.00	172500	20231207	-19.19	108000	20230817	29.07	161000	-13.42	20240520	121000	15.21	20240122	172500	-19.19	20231207	108000	29.07	20230817	0.64	N	006650	5000	410 억	482303	N	N	16	N	N
56	20240620	100217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139300	1000	2	0.72	1610365800	11450	30.06	138500	142500	137000	179700	96900	138300	140643.30	7.42	0	1085	143633	140966	137233	134566	130833	142300	135900	410	41400	5000	102340	100	1	6500000	9055	-31.18	0.50	12	0.18	-4468.00	281297.00	172500	20231207	-19.25	108000	20230817	28.98	161000	-13.48	20240520	121000	15.12	20240122	172500	-19.25	20231207	108000	28.98	20230817	0.64	N	006650	5000	410 억	482303	N	N	16	N	N
57	20240620	090218	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	137000	-1300	5	-0.94	43380600	314	0.82	138500	138500	137000	179700	96900	138300	138154.78	7.42	0	-211	143633	140966	137233	134566	130833	142300	135900	410	41400	5000	102340	100	1	6500000	8905	-30.66	0.49	12	0.00	-4468.00	281297.00	172500	20231207	-20.58	108000	20230817	26.85	161000	-14.91	20240520	121000	13.22	20240122	172500	-20.58	20231207	108000	26.85	20230817	0.64	N	006650	5000	410 억	482303	N	N	16	N	N
58	20240619	160216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	138300	2000	2	1.47	5198490900	38069	99.90	137800	139900	133500	177100	95500	136300	136553.57	7.31	0	3524	141900	139100	137500	134700	133100	138300	133900	410	40800	5000	100860	100	1	6500000	8990	-30.95	0.49	12	0.59	-4468.00	281297.00	172500	20231207	-19.83	108000	20230817	28.06	161000	-14.10	20240520	121000	14.30	20240122	172500	-19.83	20231207	108000	28.06	20230817	0.62	N	006650	5000	410 억	475197	N	N	16	N	N
59	20240619	150214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	138200	1900	2	1.39	5000425700	36637	96.14	137800	139900	133500	177100	95500	136300	136485.78	7.31	0	3802	141900	139100	137500	134700	133100	138300	133900	410	40800	5000	100860	100	1	6500000	8983	-30.93	0.49	12	0.56	-4468.00	281297.00	172500	20231207	-19.88	108000	20230817	27.96	161000	-14.16	20240520	121000	14.21	20240122	172500	-19.88	20231207	108000	27.96	20230817	0.62	N	006650	5000	410 억	475197	N	N	7	N	N
60	20240619	140219	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	138600	2300	2	1.69	4511369300	33087	86.82	137800	139900	133500	177100	95500	136300	136348.73	7.31	0	2876	141900	139100	137500	134700	133100	138300	133900	410	40800	5000	100860	100	1	6500000	9009	-31.02	0.49	12	0.51	-4468.00	281297.00	172500	20231207	-19.65	108000	20230817	28.33	161000	-13.91	20240520	121000	14.55	20240122	172500	-19.65	20231207	108000	28.33	20230817	0.62	N	006650	5000	410 억	475197	N	N	7	N	N
61	20240619	130215	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	136800	500	2	0.37	3397133900	25047	65.73	137800	138300	133500	177100	95500	136300	135629.81	7.31	0	1804	141900	139100	137500	134700	133100	138300	133900	410	40800	5000	100860	100	1	6500000	8892	-30.62	0.49	12	0.39	-4468.00	281297.00	172500	20231207	-20.70	108000	20230817	26.67	161000	-15.03	20240520	121000	13.06	20240122	172500	-20.70	20231207	108000	26.67	20230817	0.62	N	006650	5000	410 억	475197	N	N	7	N	N
62	20240619	120215	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	136100	-200	5	-0.15	2653357700	19622	51.49	137800	137800	133500	177100	95500	136300	135222.46	7.31	0	-429	141900	139100	137500	134700	133100	138300	133900	410	40800	5000	100860	100	1	6500000	8847	-30.46	0.48	12	0.30	-4468.00	281297.00	172500	20231207	-21.10	108000	20230817	26.02	161000	-15.47	20240520	121000	12.48	20240122	172500	-21.10	20231207	108000	26.02	20230817	0.62	N	006650	5000	410 억	475197	N	N	7	N	N
63	20240619	110217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	134000	-2300	5	-1.69	1741013700	12841	33.70	137800	137800	133500	177100	95500	136300	135581.23	7.31	0	-3062	141900	139100	137500	134700	133100	138300	133900	410	40800	5000	100860	100	1	6500000	8710	-29.99	0.48	12	0.20	-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	0.62	N	006650	5000	410 억	475197	N	N	7	N	N
64	20240619	100217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	136500	200	2	0.15	581106600	4254	11.16	137800	137800	136100	177100	95500	136300	136603.90	7.31	0	-2529	141900	139100	137500	134700	133100	138300	133900	410	40800	5000	100860	100	1	6500000	8873	-30.55	0.49	12	0.07	-4468.00	281297.00	172500	20231207	-20.87	108000	20230817	26.39	161000	-15.22	20240520	121000	12.81	20240122	172500	-20.87	20231207	108000	26.39	20230817	0.62	N	006650	5000	410 억	475197	N	N	7	N	N
65	20240619	090220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	136500	200	2	0.15	40612600	296	0.78	137800	137800	136400	177100	95500	136300	137273.82	7.31	0	-74	141900	139100	137500	134700	133100	138300	133900	410	40800	5000	100860	100	1	6500000	8873	-30.55	0.49	12	0.00	-4468.00	281297.00	172500	20231207	-20.87	108000	20230817	26.39	161000	-15.22	20240520	121000	12.81	20240122	172500	-20.87	20231207	108000	26.39	20230817	0.62	N	006650	5000	410 억	475197	N	N	7	N	N
66	20240618	160216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	136300	-3600	5	-2.57	5210868800	38023	240.36	139500	140300	135900	181800	98000	139900	137047.36	7.35	0	-9300	142233	141066	140333	139166	138433	140700	138800	410	41900	5000	103520	100	1	6500000	8860	-30.51	0.48	12	0.58	-4468.00	281297.00	172500	20231207	-20.99	108000	20230817	26.20	161000	-15.34	20240520	121000	12.64	20240122	172500	-20.99	20231207	108000	26.20	20230817	0.54	N	006650	5000	410 억	477552	N	N	7	N	N
67	20240618	150214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	136100	-3800	5	-2.72	4872006800	35535	224.63	139500	140300	135900	181800	98000	139900	137104.45	7.35	0	-9056	142233	141066	140333	139166	138433	140700	138800	410	41900	5000	103520	100	1	6500000	8847	-30.46	0.48	12	0.55	-4468.00	281297.00	172500	20231207	-21.10	108000	20230817	26.02	161000	-15.47	20240520	121000	12.48	20240122	172500	-21.10	20231207	108000	26.02	20230817	0.54	N	006650	5000	410 억	477552	N	N	36	N	N
68	20240618	140215	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	136900	-3000	5	-2.14	3987067000	29041	183.58	139500	140300	136000	181800	98000	139900	137290.97	7.35	0	-6846	142233	141066	140333	139166	138433	140700	138800	410	41900	5000	103520	100	1	6500000	8899	-30.64	0.49	12	0.45	-4468.00	281297.00	172500	20231207	-20.64	108000	20230817	26.76	161000	-14.97	20240520	121000	13.14	20240122	172500	-20.64	20231207	108000	26.76	20230817	0.54	N	006650	5000	410 억	477552	N	N	36	N	N
69	20240618	130216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	136900	-3000	5	-2.14	3351740300	24408	154.30	139500	140300	136000	181800	98000	139900	137321.38	7.35	0	-6224	142233	141066	140333	139166	138433	140700	138800	410	41900	5000	103520	100	1	6500000	8899	-30.64	0.49	12	0.38	-4468.00	281297.00	172500	20231207	-20.64	108000	20230817	26.76	161000	-14.97	20240520	121000	13.14	20240122	172500	-20.64	20231207	108000	26.76	20230817	0.54	N	006650	5000	410 억	477552	N	N	36	N	N
70	20240618	120216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	136100	-3800	5	-2.72	2840356400	20651	130.55	139500	140300	136000	181800	98000	139900	137540.86	7.35	0	-5774	142233	141066	140333	139166	138433	140700	138800	410	41900	5000	103520	100	1	6500000	8847	-30.46	0.48	12	0.32	-4468.00	281297.00	172500	20231207	-21.10	108000	20230817	26.02	161000	-15.47	20240520	121000	12.48	20240122	172500	-21.10	20231207	108000	26.02	20230817	0.54	N	006650	5000	410 억	477552	N	N	36	N	N
71	20240618	110215	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	136400	-3500	5	-2.50	2209358300	16014	101.23	139500	140300	136200	181800	98000	139900	137964.18	7.35	0	-5421	142233	141066	140333	139166	138433	140700	138800	410	41900	5000	103520	100	1	6500000	8866	-30.53	0.48	12	0.25	-4468.00	281297.00	172500	20231207	-20.93	108000	20230817	26.30	161000	-15.28	20240520	121000	12.73	20240122	172500	-20.93	20231207	108000	26.30	20230817	0.54	N	006650	5000	410 억	477552	N	N	36	N	N
72	20240618	100215	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	137500	-2400	5	-1.72	1150153500	8293	52.42	139500	140300	137300	181800	98000	139900	138689.68	7.35	0	-3019	142233	141066	140333	139166	138433	140700	138800	410	41900	5000	103520	100	1	6500000	8938	-30.77	0.49	12	0.13	-4468.00	281297.00	172500	20231207	-20.29	108000	20230817	27.31	161000	-14.60	20240520	121000	13.64	20240122	172500	-20.29	20231207	108000	27.31	20230817	0.54	N	006650	5000	410 억	477552	N	N	36	N	N
73	20240618	090216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139500	-400	5	-0.29	97884900	701	4.43	139500	140100	139300	181800	98000	139900	139636.09	7.35	0	-112	142233	141066	140333	139166	138433	140700	138800	410	41900	5000	103520	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	0.54	N	006650	5000	410 억	477552	N	N	36	N	N
74	20240617	160214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139900	-300	5	-0.21	2204109900	15723	29.15	141400	141500	139600	182200	98200	140200	140185.78	7.39	0	-5236	148000	144100	141400	137500	134800	142750	136150	410	42000	5000	103740	100	1	6500000	9094	-31.31	0.50	12	0.24	-4468.00	281297.00	172500	20231207	-18.90	108000	20230817	29.54	161000	-13.11	20240520	121000	15.62	20240122	172500	-18.90	20231207	108000	29.54	20230817	0.48	N	006650	5000	410 억	480492	N	N	36	N	N
75	20240617	150217	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139800	-400	5	-0.29	1985330200	14158	26.25	141400	141500	139600	182200	98200	140200	140226.74	7.39	0	-4589	148000	144100	141400	137500	134800	142750	136150	410	42000	5000	103740	100	1	6500000	9087	-31.29	0.50	12	0.22	-4468.00	281297.00	172500	20231207	-18.96	108000	20230817	29.44	161000	-13.17	20240520	121000	15.54	20240122	172500	-18.96	20231207	108000	29.44	20230817	0.48	N	006650	5000	410 억	480492	N	N	3	N	N
76	20240617	140214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	140100	-100	5	-0.07	1579593700	11256	20.87	141400	141500	139700	182200	98200	140200	140333.50	7.39	0	-3841	148000	144100	141400	137500	134800	142750	136150	410	42000	5000	103740	100	1	6500000	9107	-31.36	0.50	12	0.17	-4468.00	281297.00	172500	20231207	-18.78	108000	20230817	29.72	161000	-12.98	20240520	121000	15.79	20240122	172500	-18.78	20231207	108000	29.72	20230817	0.48	N	006650	5000	410 억	480492	N	N	3	N	N
77	20240617	130213	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	140300	100	2	0.07	1325039500	9445	17.51	141400	141500	139700	182200	98200	140200	140290.06	7.39	0	-3551	148000	144100	141400	137500	134800	142750	136150	410	42000	5000	103740	100	1	6500000	9120	-31.40	0.50	12	0.15	-4468.00	281297.00	172500	20231207	-18.67	108000	20230817	29.91	161000	-12.86	20240520	121000	15.95	20240122	172500	-18.67	20231207	108000	29.91	20230817	0.48	N	006650	5000	410 억	480492	N	N	3	N	N
78	20240617	120213	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139700	-500	5	-0.36	1130730200	8056	14.94	141400	141500	139700	182200	98200	140200	140358.78	7.39	0	-3150	148000	144100	141400	137500	134800	142750	136150	410	42000	5000	103740	100	1	6500000	9081	-31.27	0.50	12	0.12	-4468.00	281297.00	172500	20231207	-19.01	108000	20230817	29.35	161000	-13.23	20240520	121000	15.45	20240122	172500	-19.01	20231207	108000	29.35	20230817	0.48	N	006650	5000	410 억	480492	N	N	3	N	N
79	20240617	110213	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	140100	-100	5	-0.07	836736200	5954	11.04	141400	141500	139700	182200	98200	140200	140533.51	7.39	0	-1655	148000	144100	141400	137500	134800	142750	136150	410	42000	5000	103740	100	1	6500000	9107	-31.36	0.50	12	0.09	-4468.00	281297.00	172500	20231207	-18.78	108000	20230817	29.72	161000	-12.98	20240520	121000	15.79	20240122	172500	-18.78	20231207	108000	29.72	20230817	0.48	N	006650	5000	410 억	480492	N	N	3	N	N
80	20240617	100215	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	140900	700	2	0.50	630983100	4490	8.32	141400	141500	139700	182200	98200	140200	140530.83	7.39	0	-1282	148000	144100	141400	137500	134800	142750	136150	410	42000	5000	103740	100	1	6500000	9159	-31.54	0.50	12	0.07	-4468.00	281297.00	172500	20231207	-18.32	108000	20230817	30.46	161000	-12.48	20240520	121000	16.45	20240122	172500	-18.32	20231207	108000	30.46	20230817	0.48	N	006650	5000	410 억	480492	N	N	3	N	N
81	20240617	090214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	141100	900	2	0.64	26538100	188	0.35	141400	141400	140900	182200	98200	140200	141165.24	7.39	0	32	148000	144100	141400	137500	134800	142750	136150	410	42000	5000	103740	100	1	6500000	9172	-31.58	0.50	12	0.00	-4468.00	281297.00	172500	20231207	-18.20	108000	20230817	30.65	161000	-12.36	20240520	121000	16.61	20240122	172500	-18.20	20231207	108000	30.65	20230817	0.48	N	006650	5000	410 억	480492	N	N	3	N	N
82	20240614	160201	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	140200	-4800	5	-3.31	7590259800	53836	69.42	145000	145300	138700	188500	101500	145000	140989.01	7.56	0	-19460	159000	152000	148500	141500	138000	150250	139750	410	43500	5000	107300	100	1	6500000	9113	-31.38	0.50	12	0.83	-4468.00	281297.00	172500	20231207	-18.72	108000	20230817	29.81	161000	-12.92	20240520	121000	15.87	20240122	172500	-18.72	20231207	108000	29.81	20230817	0.48	N	006650	5000	410 억	491715	N	N	3	N	N
83	20240614	150201	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	140000	-5000	5	-3.45	6789276900	48113	62.04	145000	145300	138700	188500	101500	145000	141111.07	7.56	0	-17053	159000	152000	148500	141500	138000	150250	139750	410	43500	5000	107300	100	1	6500000	9100	-31.33	0.50	12	0.74	-4468.00	281297.00	172500	20231207	-18.84	108000	20230817	29.63	161000	-13.04	20240520	121000	15.70	20240122	172500	-18.84	20231207	108000	29.63	20230817	0.48	N	006650	5000	410 억	491715	N	N	109	N	N
84	20240614	140201	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139600	-5400	5	-3.72	5825446400	41242	53.18	145000	145300	138700	188500	101500	145000	141250.34	7.56	0	-14342	159000	152000	148500	141500	138000	150250	139750	410	43500	5000	107300	100	1	6500000	9074	-31.24	0.50	12	0.63	-4468.00	281297.00	172500	20231207	-19.07	108000	20230817	29.26	161000	-13.29	20240520	121000	15.37	20240122	172500	-19.07	20231207	108000	29.26	20230817	0.48	N	006650	5000	410 억	491715	N	N	109	N	N
85	20240614	130201	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139700	-5300	5	-3.66	5247955600	37104	47.84	145000	145300	138700	188500	101500	145000	141439.08	7.56	0	-13494	159000	152000	148500	141500	138000	150250	139750	410	43500	5000	107300	100	1	6500000	9081	-31.27	0.50	12	0.57	-4468.00	281297.00	172500	20231207	-19.01	108000	20230817	29.35	161000	-13.23	20240520	121000	15.45	20240122	172500	-19.01	20231207	108000	29.35	20230817	0.48	N	006650	5000	410 억	491715	N	N	109	N	N
86	20240614	120202	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139600	-5400	5	-3.72	4640604500	32746	42.22	145000	145300	138700	188500	101500	145000	141715.16	7.56	0	-11718	159000	152000	148500	141500	138000	150250	139750	410	43500	5000	107300	100	1	6500000	9074	-31.24	0.50	12	0.50	-4468.00	281297.00	172500	20231207	-19.07	108000	20230817	29.26	161000	-13.29	20240520	121000	15.37	20240122	172500	-19.07	20231207	108000	29.26	20230817	0.48	N	006650	5000	410 억	491715	N	N	109	N	N
87	20240614	110210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	138800	-6200	5	-4.28	3915069800	27538	35.51	145000	145300	138800	188500	101500	145000	142169.72	7.56	0	-9881	159000	152000	148500	141500	138000	150250	139750	410	43500	5000	107300	100	1	6500000	9022	-31.07	0.49	12	0.42	-4468.00	281297.00	172500	20231207	-19.54	108000	20230817	28.52	161000	-13.79	20240520	121000	14.71	20240122	172500	-19.54	20231207	108000	28.52	20230817	0.48	N	006650	5000	410 억	491715	N	N	109	N	N
88	20240614	100211	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	143100	-1900	5	-1.31	1591702900	11076	14.28	145000	145300	142700	188500	101500	145000	143707.38	7.56	0	-3122	159000	152000	148500	141500	138000	150250	139750	410	43500	5000	107300	100	1	6500000	9302	-32.03	0.51	12	0.17	-4468.00	281297.00	172500	20231207	-17.04	108000	20230817	32.50	161000	-11.12	20240520	121000	18.26	20240122	172500	-17.04	20231207	108000	32.50	20230817	0.48	N	006650	5000	410 억	491715	N	N	109	N	N
89	20240614	090212	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	144600	-400	5	-0.28	120789100	834	1.08	145000	145100	144000	188500	101500	145000	144831.06	7.56	0	-489	159000	152000	148500	141500	138000	150250	139750	410	43500	5000	107300	100	1	6500000	9399	-32.36	0.51	12	0.01	-4468.00	281297.00	172500	20231207	-16.17	108000	20230817	33.89	161000	-10.19	20240520	121000	19.50	20240122	172500	-16.17	20231207	108000	33.89	20230817	0.48	N	006650	5000	410 억	491715	N	N	109	N	N
90	20240613	160211	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	145000	-10000	5	-6.45	11415488800	77481	337.42	155000	155500	145000	201500	108500	155000	147333.97	7.74	0	-16129	163000	159000	155800	151800	148600	157400	150200	410	46500	5000	114700	100	1	6500000	9425	-32.45	0.52	12	1.19	-4468.00	281297.00	172500	20231207	-15.94	108000	20230817	34.26	161000	-9.94	20240520	121000	19.83	20240122	172500	-15.94	20231207	108000	34.26	20230817	0.56	N	006650	5000	410 억	502785	N	N	102	N	N
91	20240613	150215	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	146400	-8600	5	-5.55	9499533600	64295	279.99	155000	155500	145100	201500	108500	155000	147748.96	7.74	0	-16601	163000	159000	155800	151800	148600	157400	150200	410	46500	5000	114700	100	1	6500000	9516	-32.77	0.52	12	0.99	-4468.00	281297.00	172500	20231207	-15.13	108000	20230817	35.56	161000	-9.07	20240520	121000	20.99	20240122	172500	-15.13	20231207	108000	35.56	20230817	0.56	N	006650	5000	410 억	502785	N	N	28	N	N
92	20240613	140211	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	145300	-9700	5	-6.26	7268150100	48991	213.35	155000	155500	145100	201500	108500	155000	148356.57	7.74	0	-14780	163000	159000	155800	151800	148600	157400	150200	410	46500	5000	114700	100	1	6500000	9445	-32.52	0.52	12	0.75	-4468.00	281297.00	172500	20231207	-15.77	108000	20230817	34.54	161000	-9.75	20240520	121000	20.08	20240122	172500	-15.77	20231207	108000	34.54	20230817	0.56	N	006650	5000	410 억	502785	N	N	28	N	N
93	20240613	130211	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	146000	-9000	5	-5.81	5348379000	35803	155.92	155000	155500	146000	201500	108500	155000	149383.23	7.74	0	-12793	163000	159000	155800	151800	148600	157400	150200	410	46500	5000	114700	100	1	6500000	9490	-32.68	0.52	12	0.55	-4468.00	281297.00	172500	20231207	-15.36	108000	20230817	35.19	161000	-9.32	20240520	121000	20.66	20240122	172500	-15.36	20231207	108000	35.19	20230817	0.56	N	006650	5000	410 억	502785	N	N	28	N	N
94	20240613	120211	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	147600	-7400	5	-4.77	3768085000	25049	109.08	155000	155500	147200	201500	108500	155000	150428.19	7.74	0	-10038	163000	159000	155800	151800	148600	157400	150200	410	46500	5000	114700	100	1	6500000	9594	-33.03	0.52	12	0.39	-4468.00	281297.00	172500	20231207	-14.43	108000	20230817	36.67	161000	-8.32	20240520	121000	21.98	20240122	172500	-14.43	20231207	108000	36.67	20230817	0.56	N	006650	5000	410 억	502785	N	N	28	N	N
95	20240613	110210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	150400	-4600	5	-2.97	1922690800	12643	55.06	155000	155500	150200	201500	108500	155000	152075.06	7.74	0	-5209	163000	159000	155800	151800	148600	157400	150200	410	46500	5000	114700	100	1	6500000	9776	-33.66	0.53	12	0.19	-4468.00	281297.00	172500	20231207	-12.81	108000	20230817	39.26	161000	-6.58	20240520	121000	24.30	20240122	172500	-12.81	20231207	108000	39.26	20230817	0.56	N	006650	5000	410 억	502785	N	N	28	N	N
96	20240613	100210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	152700	-2300	5	-1.48	998897400	6548	28.52	155000	155500	151700	201500	108500	155000	152549.25	7.74	0	-2211	163000	159000	155800	151800	148600	157400	150200	410	46500	5000	114700	100	1	6500000	9926	-34.18	0.54	12	0.10	-4468.00	281297.00	172500	20231207	-11.48	108000	20230817	41.39	161000	-5.16	20240520	121000	26.20	20240122	172500	-11.48	20231207	108000	41.39	20230817	0.56	N	006650	5000	410 억	502785	N	N	28	N	N
97	20240613	090213	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	153900	-1100	5	-0.71	41130600	266	1.16	155000	155500	153300	201500	108500	155000	154623.48	7.74	0	-39	163000	159000	155800	151800	148600	157400	150200	410	46500	5000	114700	100	1	6500000	10004	-34.44	0.55	12	0.00	-4468.00	281297.00	172500	20231207	-10.78	108000	20230817	42.50	161000	-4.41	20240520	121000	27.19	20240122	172500	-10.78	20231207	108000	42.50	20230817	0.56	N	006650	5000	410 억	502785	N	N	28	N	N
98	20240612	160208	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	155000	-3000	5	-1.90	3574798500	22956	26.42	156500	159800	152600	205000	110600	158000	155725.19	7.76	0	-2063	167533	162766	154033	149266	140533	165150	151650	410	47000	5000	116920	100	1	6500000	10075	-34.69	0.55	12	0.35	-4468.00	281297.00	172500	20231207	-10.14	108000	20230817	43.52	161000	-3.73	20240520	121000	28.10	20240122	172500	-10.14	20231207	108000	43.52	20230817	0.56	N	006650	5000	410 억	504632	N	N	28	N	N
99	20240612	150216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	155200	-2800	5	-1.77	3345554500	21476	24.72	156500	159800	152600	205000	110600	158000	155781.08	7.76	0	-2413	167533	162766	154033	149266	140533	165150	151650	410	47000	5000	116920	100	1	6500000	10088	-34.74	0.55	12	0.33	-4468.00	281297.00	172500	20231207	-10.03	108000	20230817	43.70	161000	-3.60	20240520	121000	28.26	20240122	172500	-10.03	20231207	108000	43.70	20230817	0.56	N	006650	5000	410 억	504632	N	N	21	N	N
100	20240612	140209	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	155200	-2800	5	-1.77	3088280000	19821	22.82	156500	159800	152600	205000	110600	158000	155808.49	7.76	0	-2288	167533	162766	154033	149266	140533	165150	151650	410	47000	5000	116920	100	1	6500000	10088	-34.74	0.55	12	0.30	-4468.00	281297.00	172500	20231207	-10.03	108000	20230817	43.70	161000	-3.60	20240520	121000	28.26	20240122	172500	-10.03	20231207	108000	43.70	20230817	0.56	N	006650	5000	410 억	504632	N	N	21	N	N
101	20240612	130211	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	155900	-2100	5	-1.33	2826748100	18142	20.88	156500	159800	152600	205000	110600	158000	155812.37	7.76	0	-1810	167533	162766	154033	149266	140533	165150	151650	410	47000	5000	116920	100	1	6500000	10134	-34.89	0.55	12	0.28	-4468.00	281297.00	172500	20231207	-9.62	108000	20230817	44.35	161000	-3.17	20240520	121000	28.84	20240122	172500	-9.62	20231207	108000	44.35	20230817	0.56	N	006650	5000	410 억	504632	N	N	21	N	N
102	20240612	120209	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	155200	-2800	5	-1.77	2628243200	16866	19.41	156500	159800	152600	205000	110600	158000	155830.85	7.76	0	-2092	167533	162766	154033	149266	140533	165150	151650	410	47000	5000	116920	100	1	6500000	10088	-34.74	0.55	12	0.26	-4468.00	281297.00	172500	20231207	-10.03	108000	20230817	43.70	161000	-3.60	20240520	121000	28.26	20240122	172500	-10.03	20231207	108000	43.70	20230817	0.56	N	006650	5000	410 억	504632	N	N	21	N	N
103	20240612	110209	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	153800	-4200	5	-2.66	2018697900	12899	14.85	156500	159800	153300	205000	110600	158000	156500.34	7.76	0	-2359	167533	162766	154033	149266	140533	165150	151650	410	47000	5000	116920	100	1	6500000	9997	-34.42	0.55	12	0.20	-4468.00	281297.00	172500	20231207	-10.84	108000	20230817	42.41	161000	-4.47	20240520	121000	27.11	20240122	172500	-10.84	20231207	108000	42.41	20230817	0.56	N	006650	5000	410 억	504632	N	N	21	N	N
104	20240612	100210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	156700	-1300	5	-0.82	1256866400	7984	9.19	156500	159800	155600	205000	110600	158000	157423.15	7.76	0	-978	167533	162766	154033	149266	140533	165150	151650	410	47000	5000	116920	100	1	6500000	10186	-35.07	0.56	12	0.12	-4468.00	281297.00	172500	20231207	-9.16	108000	20230817	45.09	161000	-2.67	20240520	121000	29.50	20240122	172500	-9.16	20231207	108000	45.09	20230817	0.56	N	006650	5000	410 억	504632	N	N	21	N	N
105	20240612	090210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	156700	-1300	5	-0.82	110093700	703	0.81	156500	158000	156400	205000	110600	158000	156605.55	7.76	0	-186	167533	162766	154033	149266	140533	165150	151650	410	47000	5000	116920	100	1	6500000	10186	-35.07	0.56	12	0.01	-4468.00	281297.00	172500	20231207	-9.16	108000	20230817	45.09	161000	-2.67	20240520	121000	29.50	20240122	172500	-9.16	20231207	108000	45.09	20230817	0.56	N	006650	5000	410 억	504632	N	N	21	N	N
106	20240610	160208	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	145700	-1000	5	-0.68	1288228300	8819	62.87	145500	147900	143500	190700	102700	146700	146074.74	7.53	0	-1280	153033	149866	148033	144866	143033	148950	143950	410	44000	5000	108550	100	1	6500000	9471	-32.61	0.52	12	0.14	-4468.00	281297.00	172500	20231207	-15.54	108000	20230817	34.91	161000	-9.50	20240520	121000	20.41	20240122	172500	-15.54	20231207	108000	34.91	20230817	0.56	N	006650	5000	410 억	489191	N	N	46	N	N
107	20240610	150209	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	147100	400	2	0.27	1149367000	7868	56.09	145500	147900	143500	190700	102700	146700	146081.22	7.53	0	-795	153033	149866	148033	144866	143033	148950	143950	410	44000	5000	108550	100	1	6500000	9562	-32.92	0.52	12	0.12	-4468.00	281297.00	172500	20231207	-14.72	108000	20230817	36.20	161000	-8.63	20240520	121000	21.57	20240122	172500	-14.72	20231207	108000	36.20	20230817	0.56	N	006650	5000	410 억	489191	N	N	6	N	N
108	20240610	140209	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	146600	-100	5	-0.07	1003699900	6877	49.03	145500	147900	143500	190700	102700	146700	145950.25	7.53	0	-767	153033	149866	148033	144866	143033	148950	143950	410	44000	5000	108550	100	1	6500000	9529	-32.81	0.52	12	0.11	-4468.00	281297.00	172500	20231207	-15.01	108000	20230817	35.74	161000	-8.94	20240520	121000	21.16	20240122	172500	-15.01	20231207	108000	35.74	20230817	0.56	N	006650	5000	410 억	489191	N	N	6	N	N
109	20240610	130209	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	147000	300	2	0.20	884633500	6067	43.25	145500	147900	143500	190700	102700	146700	145810.70	7.53	0	-711	153033	149866	148033	144866	143033	148950	143950	410	44000	5000	108550	100	1	6500000	9555	-32.90	0.52	12	0.09	-4468.00	281297.00	172500	20231207	-14.78	108000	20230817	36.11	161000	-8.70	20240520	121000	21.49	20240122	172500	-14.78	20231207	108000	36.11	20230817	0.56	N	006650	5000	410 억	489191	N	N	6	N	N
110	20240610	120208	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	146600	-100	5	-0.07	782536900	5371	38.29	145500	147900	143500	190700	102700	146700	145696.69	7.53	0	-420	153033	149866	148033	144866	143033	148950	143950	410	44000	5000	108550	100	1	6500000	9529	-32.81	0.52	12	0.08	-4468.00	281297.00	172500	20231207	-15.01	108000	20230817	35.74	161000	-8.94	20240520	121000	21.16	20240122	172500	-15.01	20231207	108000	35.74	20230817	0.56	N	006650	5000	410 억	489191	N	N	6	N	N
111	20240610	110209	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	147600	900	2	0.61	662492600	4556	32.48	145500	147900	143500	190700	102700	146700	145411.02	7.53	0	-29	153033	149866	148033	144866	143033	148950	143950	410	44000	5000	108550	100	1	6500000	9594	-33.03	0.52	12	0.07	-4468.00	281297.00	172500	20231207	-14.43	108000	20230817	36.67	161000	-8.32	20240520	121000	21.98	20240122	172500	-14.43	20231207	108000	36.67	20230817	0.56	N	006650	5000	410 억	489191	N	N	6	N	N
112	20240610	100209	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	145900	-800	5	-0.55	347165400	2400	17.11	145500	146500	143500	190700	102700	146700	144652.25	7.53	0	-189	153033	149866	148033	144866	143033	148950	143950	410	44000	5000	108550	100	1	6500000	9484	-32.65	0.52	12	0.04	-4468.00	281297.00	172500	20231207	-15.42	108000	20230817	35.09	161000	-9.38	20240520	121000	20.58	20240122	172500	-15.42	20231207	108000	35.09	20230817	0.56	N	006650	5000	410 억	489191	N	N	6	N	N
113	20240610	090213	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	143800	-2900	5	-1.98	83013000	573	4.08	145500	145500	143800	190700	102700	146700	144874.35	7.53	0	-381	153033	149866	148033	144866	143033	148950	143950	410	44000	5000	108550	100	1	6500000	9347	-32.18	0.51	12	0.01	-4468.00	281297.00	172500	20231207	-16.64	108000	20230817	33.15	161000	-10.68	20240520	121000	18.84	20240122	172500	-16.64	20231207	108000	33.15	20230817	0.56	N	006650	5000	410 억	489191	N	N	6	N	N
114	20240607	160212	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	146700	-3400	5	-2.27	2069532200	14026	77.96	150600	151200	146200	195100	105100	150100	147551.04	7.57	0	-4339	154833	152466	148733	146366	142633	153650	147550	410	45000	5000	111070	100	1	6500000	9536	-32.83	0.52	12	0.22	-4468.00	281297.00	172500	20231207	-14.96	108000	20230817	35.83	161000	-8.88	20240520	121000	21.24	20240122	172500	-14.96	20231207	108000	35.83	20230817	0.55	N	006650	5000	410 억	492230	N	N	6	N	N
115	20240607	150214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	146800	-3300	5	-2.20	1940417200	13146	73.07	150600	151200	146200	195100	105100	150100	147605.14	7.57	0	-3762	154833	152466	148733	146366	142633	153650	147550	410	45000	5000	111070	100	1	6500000	9542	-32.86	0.52	12	0.20	-4468.00	281297.00	172500	20231207	-14.90	108000	20230817	35.93	161000	-8.82	20240520	121000	21.32	20240122	172500	-14.90	20231207	108000	35.93	20230817	0.55	N	006650	5000	410 억	492230	N	N	21	N	N
116	20240607	140213	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	146900	-3200	5	-2.13	1628443900	11019	61.25	150600	151200	146200	195100	105100	150100	147785.09	7.57	0	-2848	154833	152466	148733	146366	142633	153650	147550	410	45000	5000	111070	100	1	6500000	9549	-32.88	0.52	12	0.17	-4468.00	281297.00	172500	20231207	-14.84	108000	20230817	36.02	161000	-8.76	20240520	121000	21.40	20240122	172500	-14.84	20231207	108000	36.02	20230817	0.55	N	006650	5000	410 억	492230	N	N	21	N	N
117	20240607	130214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	147100	-3000	5	-2.00	1326120600	8974	49.88	150600	151200	146200	195100	105100	150100	147773.63	7.57	0	-2425	154833	152466	148733	146366	142633	153650	147550	410	45000	5000	111070	100	1	6500000	9562	-32.92	0.52	12	0.14	-4468.00	281297.00	172500	20231207	-14.72	108000	20230817	36.20	161000	-8.63	20240520	121000	21.57	20240122	172500	-14.72	20231207	108000	36.20	20230817	0.55	N	006650	5000	410 억	492230	N	N	21	N	N
118	20240607	120214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	146900	-3200	5	-2.13	1227719500	8305	46.16	150600	151200	146200	195100	105100	150100	147828.96	7.57	0	-2485	154833	152466	148733	146366	142633	153650	147550	410	45000	5000	111070	100	1	6500000	9549	-32.88	0.52	12	0.13	-4468.00	281297.00	172500	20231207	-14.84	108000	20230817	36.02	161000	-8.76	20240520	121000	21.40	20240122	172500	-14.84	20231207	108000	36.02	20230817	0.55	N	006650	5000	410 억	492230	N	N	21	N	N
119	20240607	110213	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	146600	-3500	5	-2.33	1049993600	7097	39.45	150600	151200	146200	195100	105100	150100	147948.94	7.57	0	-2125	154833	152466	148733	146366	142633	153650	147550	410	45000	5000	111070	100	1	6500000	9529	-32.81	0.52	12	0.11	-4468.00	281297.00	172500	20231207	-15.01	108000	20230817	35.74	161000	-8.94	20240520	121000	21.16	20240122	172500	-15.01	20231207	108000	35.74	20230817	0.55	N	006650	5000	410 억	492230	N	N	21	N	N
120	20240607	100213	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	147300	-2800	5	-1.87	742865400	5002	27.80	150600	151200	147100	195100	105100	150100	148513.67	7.57	0	-1235	154833	152466	148733	146366	142633	153650	147550	410	45000	5000	111070	100	1	6500000	9575	-32.97	0.52	12	0.08	-4468.00	281297.00	172500	20231207	-14.61	108000	20230817	36.39	161000	-8.51	20240520	121000	21.74	20240122	172500	-14.61	20231207	108000	36.39	20230817	0.55	N	006650	5000	410 억	492230	N	N	21	N	N
121	20240607	090211	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	151100	1000	2	0.67	18852600	125	0.69	150600	151200	150600	195100	105100	150100	150820.80	7.57	0	-1	154833	152466	148733	146366	142633	153650	147550	410	45000	5000	111070	100	1	6500000	9822	-33.82	0.54	12	0.00	-4468.00	281297.00	172500	20231207	-12.41	108000	20230817	39.91	161000	-6.15	20240520	121000	24.88	20240122	172500	-12.41	20231207	108000	39.91	20230817	0.55	N	006650	5000	410 억	492230	N	N	21	N	N
122	20240605	160212	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	150100	3700	2	2.53	2682584500	17950	51.59	146400	151100	145000	190300	102500	146400	149447.39	7.57	0	591	151133	148766	145533	143166	139933	149950	144350	410	43900	5000	108330	100	1	6500000	9757	-33.59	0.53	12	0.28	-4468.00	281297.00	172500	20231207	-12.99	108000	20230817	38.98	161000	-6.77	20240520	121000	24.05	20240122	172500	-12.99	20231207	108000	38.98	20230817	0.52	N	006650	5000	410 억	491906	N	N	21	N	N
123	20240605	150212	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	150400	4000	2	2.73	2384328100	15964	45.88	146400	151100	145000	190300	102500	146400	149356.56	7.57	0	852	151133	148766	145533	143166	139933	149950	144350	410	43900	5000	108330	100	1	6500000	9776	-33.66	0.53	12	0.25	-4468.00	281297.00	172500	20231207	-12.81	108000	20230817	39.26	161000	-6.58	20240520	121000	24.30	20240122	172500	-12.81	20231207	108000	39.26	20230817	0.52	N	006650	5000	410 억	491906	N	N	0	N	N
124	20240605	140211	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	150000	3600	2	2.46	1937605100	12993	37.34	146400	151100	145000	190300	102500	146400	149126.85	7.57	0	344	151133	148766	145533	143166	139933	149950	144350	410	43900	5000	108330	100	1	6500000	9750	-33.57	0.53	12	0.20	-4468.00	281297.00	172500	20231207	-13.04	108000	20230817	38.89	161000	-6.83	20240520	121000	23.97	20240122	172500	-13.04	20231207	108000	38.89	20230817	0.52	N	006650	5000	410 억	491906	N	N	0	N	N
125	20240605	130212	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	150100	3700	2	2.53	1638823000	11000	31.61	146400	151100	145000	190300	102500	146400	148983.91	7.57	0	422	151133	148766	145533	143166	139933	149950	144350	410	43900	5000	108330	100	1	6500000	9757	-33.59	0.53	12	0.17	-4468.00	281297.00	172500	20231207	-12.99	108000	20230817	38.98	161000	-6.77	20240520	121000	24.05	20240122	172500	-12.99	20231207	108000	38.98	20230817	0.52	N	006650	5000	410 억	491906	N	N	0	N	N
126	20240605	120211	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	149600	3200	2	2.19	1399247400	9404	27.03	146400	151100	145000	190300	102500	146400	148792.79	7.57	0	739	151133	148766	145533	143166	139933	149950	144350	410	43900	5000	108330	100	1	6500000	9724	-33.48	0.53	12	0.14	-4468.00	281297.00	172500	20231207	-13.28	108000	20230817	38.52	161000	-7.08	20240520	121000	23.64	20240122	172500	-13.28	20231207	108000	38.52	20230817	0.52	N	006650	5000	410 억	491906	N	N	0	N	N
127	20240605	110212	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	150900	4500	2	3.07	1088934100	7332	21.07	146400	151100	145000	190300	102500	146400	148518.02	7.57	0	1120	151133	148766	145533	143166	139933	149950	144350	410	43900	5000	108330	100	1	6500000	9809	-33.77	0.54	12	0.11	-4468.00	281297.00	172500	20231207	-12.52	108000	20230817	39.72	161000	-6.27	20240520	121000	24.71	20240122	172500	-12.52	20231207	108000	39.72	20230817	0.52	N	006650	5000	410 억	491906	N	N	0	N	N
128	20240605	100212	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	148500	2100	2	1.43	360878200	2460	7.07	146400	148700	145000	190300	102500	146400	146698.46	7.57	0	58	151133	148766	145533	143166	139933	149950	144350	410	43900	5000	108330	100	1	6500000	9653	-33.24	0.53	12	0.04	-4468.00	281297.00	172500	20231207	-13.91	108000	20230817	37.50	161000	-7.76	20240520	121000	22.73	20240122	172500	-13.91	20231207	108000	37.50	20230817	0.52	N	006650	5000	410 억	491906	N	N	0	N	N
129	20240605	090211	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	145900	-500	5	-0.34	27318200	187	0.54	146400	146400	145900	190300	102500	146400	146086.63	7.57	0	-135	151133	148766	145533	143166	139933	149950	144350	410	43900	5000	108330	100	1	6500000	9484	-32.65	0.52	12	0.00	-4468.00	281297.00	172500	20231207	-15.42	108000	20230817	35.09	161000	-9.38	20240520	121000	20.58	20240122	172500	-15.42	20231207	108000	35.09	20230817	0.52	N	006650	5000	410 억	491906	N	N	0	N	N
130	20240604	160209	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	146400	-600	5	-0.41	5071042300	34743	177.43	146200	147900	142300	191100	102900	147000	145958.45	7.58	0	-760	155666	151332	149066	144732	142466	150200	143600	410	44100	5000	108780	100	1	6500000	9516	-32.77	0.52	12	0.53	-4468.00	281297.00	172500	20231207	-15.13	108000	20230817	35.56	161000	-9.07	20240520	121000	20.99	20240122	172500	-15.13	20231207	108000	35.56	20230817	0.55	N	006650	5000	410 억	492939	N	N	3	N	N
131	20240604	150211	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	146100	-900	5	-0.61	4954001600	33942	173.34	146200	147900	142300	191100	102900	147000	145954.91	7.58	0	-555	155666	151332	149066	144732	142466	150200	143600	410	44100	5000	108780	100	1	6500000	9497	-32.70	0.52	12	0.52	-4468.00	281297.00	172500	20231207	-15.30	108000	20230817	35.28	161000	-9.25	20240520	121000	20.74	20240122	172500	-15.30	20231207	108000	35.28	20230817	0.55	N	006650	5000	410 억	492939	N	N	3	N	N
132	20240604	140211	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	146200	-800	5	-0.54	4297186400	29446	150.38	146200	147900	142300	191100	102900	147000	145934.47	7.58	0	971	155666	151332	149066	144732	142466	150200	143600	410	44100	5000	108780	100	1	6500000	9503	-32.72	0.52	12	0.45	-4468.00	281297.00	172500	20231207	-15.25	108000	20230817	35.37	161000	-9.19	20240520	121000	20.83	20240122	172500	-15.25	20231207	108000	35.37	20230817	0.55	N	006650	5000	410 억	492939	N	N	3	N	N
133	20240604	130210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	146600	-400	5	-0.27	3713583100	25464	130.04	146200	147900	142300	191100	102900	147000	145836.60	7.58	0	1755	155666	151332	149066	144732	142466	150200	143600	410	44100	5000	108780	100	1	6500000	9529	-32.81	0.52	12	0.39	-4468.00	281297.00	172500	20231207	-15.01	108000	20230817	35.74	161000	-8.94	20240520	121000	21.16	20240122	172500	-15.01	20231207	108000	35.74	20230817	0.55	N	006650	5000	410 억	492939	N	N	3	N	N
134	20240604	120210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	147500	500	2	0.34	3014158000	20718	105.81	146200	147700	142300	191100	102900	147000	145484.99	7.58	0	2412	155666	151332	149066	144732	142466	150200	143600	410	44100	5000	108780	100	1	6500000	9588	-33.01	0.52	12	0.32	-4468.00	281297.00	172500	20231207	-14.49	108000	20230817	36.57	161000	-8.39	20240520	121000	21.90	20240122	172500	-14.49	20231207	108000	36.57	20230817	0.55	N	006650	5000	410 억	492939	N	N	3	N	N
135	20240604	110210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	145700	-1300	5	-0.88	1901669100	13145	67.13	146200	147000	142300	191100	102900	147000	144668.63	7.58	0	-21	155666	151332	149066	144732	142466	150200	143600	410	44100	5000	108780	100	1	6500000	9471	-32.61	0.52	12	0.20	-4468.00	281297.00	172500	20231207	-15.54	108000	20230817	34.91	161000	-9.50	20240520	121000	20.41	20240122	172500	-15.54	20231207	108000	34.91	20230817	0.55	N	006650	5000	410 억	492939	N	N	3	N	N
136	20240604	100210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	143300	-3700	5	-2.52	1146644800	7932	40.51	146200	147000	142300	191100	102900	147000	144559.35	7.58	0	-849	155666	151332	149066	144732	142466	150200	143600	410	44100	5000	108780	100	1	6500000	9315	-32.07	0.51	12	0.12	-4468.00	281297.00	172500	20231207	-16.93	108000	20230817	32.69	161000	-10.99	20240520	121000	18.43	20240122	172500	-16.93	20231207	108000	32.69	20230817	0.55	N	006650	5000	410 억	492939	N	N	3	N	N
137	20240604	090210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	145900	-1100	5	-0.75	71892600	492	2.51	146200	147000	145900	191100	102900	147000	146123.17	7.58	0	-385	155666	151332	149066	144732	142466	150200	143600	410	44100	5000	108780	100	1	6500000	9484	-32.65	0.52	12	0.01	-4468.00	281297.00	172500	20231207	-15.42	108000	20230817	35.09	161000	-9.38	20240520	121000	20.58	20240122	172500	-15.42	20231207	108000	35.09	20230817	0.55	N	006650	5000	410 억	492939	N	N	3	N	N
138	20240603	160209	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	147000	-4500	5	-2.97	2898722300	19556	69.20	152000	153400	146800	196900	106100	151500	148231.79	7.65	0	-5192	156300	153900	150500	148100	144700	155100	149300	410	45400	5000	112110	100	1	6500000	9555	-32.90	0.52	12	0.30	-4468.00	281297.00	172500	20231207	-14.78	108000	20230817	36.11	161000	-8.70	20240520	121000	21.49	20240122	172500	-14.78	20231207	108000	36.11	20230817	0.55	N	006650	5000	410 억	497204	N	N	3	N	N
139	20240603	150209	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	147000	-4500	5	-2.97	2632060400	17742	62.78	152000	153400	147000	196900	106100	151500	148351.96	7.65	0	-4345	156300	153900	150500	148100	144700	155100	149300	410	45400	5000	112110	100	1	6500000	9555	-32.90	0.52	12	0.27	-4468.00	281297.00	172500	20231207	-14.78	108000	20230817	36.11	161000	-8.70	20240520	121000	21.49	20240122	172500	-14.78	20231207	108000	36.11	20230817	0.55	N	006650	5000	410 억	497204	N	N	2	N	N
140	20240603	140210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	148800	-2700	5	-1.78	2354474000	15864	56.14	152000	153400	147000	196900	106100	151500	148416.16	7.65	0	-3792	156300	153900	150500	148100	144700	155100	149300	410	45400	5000	112110	100	1	6500000	9672	-33.30	0.53	12	0.24	-4468.00	281297.00	172500	20231207	-13.74	108000	20230817	37.78	161000	-7.58	20240520	121000	22.98	20240122	172500	-13.74	20231207	108000	37.78	20230817	0.55	N	006650	5000	410 억	497204	N	N	2	N	N
141	20240603	130210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	147200	-4300	5	-2.84	2098345500	14130	50.00	152000	153400	147000	196900	106100	151500	148502.87	7.65	0	-3477	156300	153900	150500	148100	144700	155100	149300	410	45400	5000	112110	100	1	6500000	9568	-32.95	0.52	12	0.22	-4468.00	281297.00	172500	20231207	-14.67	108000	20230817	36.30	161000	-8.57	20240520	121000	21.65	20240122	172500	-14.67	20231207	108000	36.30	20230817	0.55	N	006650	5000	410 억	497204	N	N	2	N	N
142	20240603	120209	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	147800	-3700	5	-2.44	1684916700	11322	40.07	152000	153400	147100	196900	106100	151500	148817.94	7.65	0	-2296	156300	153900	150500	148100	144700	155100	149300	410	45400	5000	112110	100	1	6500000	9607	-33.08	0.53	12	0.17	-4468.00	281297.00	172500	20231207	-14.32	108000	20230817	36.85	161000	-8.20	20240520	121000	22.15	20240122	172500	-14.32	20231207	108000	36.85	20230817	0.55	N	006650	5000	410 억	497204	N	N	2	N	N
143	20240603	110209	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	147300	-4200	5	-2.77	1361556500	9135	32.33	152000	153400	147100	196900	106100	151500	149048.33	7.65	0	-1541	156300	153900	150500	148100	144700	155100	149300	410	45400	5000	112110	100	1	6500000	9575	-32.97	0.52	12	0.14	-4468.00	281297.00	172500	20231207	-14.61	108000	20230817	36.39	161000	-8.51	20240520	121000	21.74	20240122	172500	-14.61	20231207	108000	36.39	20230817	0.55	N	006650	5000	410 억	497204	N	N	2	N	N
144	20240603	100207	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	149500	-2000	5	-1.32	986183400	6608	23.38	152000	153400	147100	196900	106100	151500	149240.83	7.65	0	-182	156300	153900	150500	148100	144700	155100	149300	410	45400	5000	112110	100	1	6500000	9718	-33.46	0.53	12	0.10	-4468.00	281297.00	172500	20231207	-13.33	108000	20230817	38.43	161000	-7.14	20240520	121000	23.55	20240122	172500	-13.33	20231207	108000	38.43	20230817	0.55	N	006650	5000	410 억	497204	N	N	2	N	N
145	20240603	090208	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	153100	1600	2	1.06	87994800	579	2.05	152000	153400	151600	196900	106100	151500	151977.20	7.65	0	-383	156300	153900	150500	148100	144700	155100	149300	410	45400	5000	112110	100	1	6500000	9952	-34.27	0.54	12	0.01	-4468.00	281297.00	172500	20231207	-11.25	108000	20230817	41.76	161000	-4.91	20240520	121000	26.53	20240122	172500	-11.25	20231207	108000	41.76	20230817	0.55	N	006650	5000	410 억	497204	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History