KissMeData/006650/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20231130	160226	57	100.00	KOSPI200	화학	N	N	N	N	N	164400	1500	2	0.92	4465335000	27080	160.53	162900	167800	162200	211500	114100	162900	164894.38	8.22	0	1072	168633	165766	163333	160466	158033	164550	159250	410	48600	5000	120540	100	1	6500000	10686	-7.17	0.57	12	0.42	-22931.00	287014.00	193800	20230223	-15.17	108000	20230817	52.22	193800	-15.17	20230223	108000	52.22	20230817	193800	-15.17	20230223	108000	52.22	20230817	0.90	N	006650	5000	410 억	534604	N	N	13	N	N
3	20231130	150226	57	100.00	KOSPI200	화학	N	N	N	N	N	164400	1500	2	0.92	3712380500	22499	133.37	162900	167800	162200	211500	114100	162900	165002.02	8.22	0	478	168633	165766	163333	160466	158033	164550	159250	410	48600	5000	120540	100	1	6500000	10686	-7.17	0.57	12	0.35	-22931.00	287014.00	193800	20230223	-15.17	108000	20230817	52.22	193800	-15.17	20230223	108000	52.22	20230817	193800	-15.17	20230223	108000	52.22	20230817	0.90	N	006650	5000	410 억	534604	N	N	0	N	N
4	20231130	140226	57	100.00	KOSPI200	화학	N	N	N	N	N	162700	-200	5	-0.12	2810941500	17020	100.90	162900	167800	162200	211500	114100	162900	165155.20	8.22	0	1115	168633	165766	163333	160466	158033	164550	159250	410	48600	5000	120540	100	1	6500000	10576	-7.10	0.57	12	0.26	-22931.00	287014.00	193800	20230223	-16.05	108000	20230817	50.65	193800	-16.05	20230223	108000	50.65	20230817	193800	-16.05	20230223	108000	50.65	20230817	0.90	N	006650	5000	410 억	534604	N	N	0	N	N
5	20231130	130225	57	100.00	KOSPI200	화학	N	N	N	N	N	162700	-200	5	-0.12	2493389700	15067	89.32	162900	167800	162500	211500	114100	162900	165486.81	8.22	0	1114	168633	165766	163333	160466	158033	164550	159250	410	48600	5000	120540	100	1	6500000	10576	-7.10	0.57	12	0.23	-22931.00	287014.00	193800	20230223	-16.05	108000	20230817	50.65	193800	-16.05	20230223	108000	50.65	20230817	193800	-16.05	20230223	108000	50.65	20230817	0.90	N	006650	5000	410 억	534604	N	N	0	N	N
6	20231130	120228	57	100.00	KOSPI200	화학	N	N	N	N	N	163100	200	2	0.12	2100887300	12658	75.04	162900	167800	162500	211500	114100	162900	165973.08	8.22	0	683	168633	165766	163333	160466	158033	164550	159250	410	48600	5000	120540	100	1	6500000	10602	-7.11	0.57	12	0.19	-22931.00	287014.00	193800	20230223	-15.84	108000	20230817	51.02	193800	-15.84	20230223	108000	51.02	20230817	193800	-15.84	20230223	108000	51.02	20230817	0.90	N	006650	5000	410 억	534604	N	N	0	N	N
7	20231130	110227	57	100.00	KOSPI200	화학	N	N	N	N	N	164900	2000	2	1.23	1747442500	10504	62.27	162900	167800	162500	211500	114100	162900	166359.72	8.22	0	676	168633	165766	163333	160466	158033	164550	159250	410	48600	5000	120540	100	1	6500000	10719	-7.19	0.57	12	0.16	-22931.00	287014.00	193800	20230223	-14.91	108000	20230817	52.69	193800	-14.91	20230223	108000	52.69	20230817	193800	-14.91	20230223	108000	52.69	20230817	0.90	N	006650	5000	410 억	534604	N	N	0	N	N
8	20231130	100225	57	100.00	KOSPI200	화학	N	N	N	N	N	166800	3900	2	2.39	1350161200	8106	48.05	162900	167800	162500	211500	114100	162900	166563.19	8.22	0	940	168633	165766	163333	160466	158033	164550	159250	410	48600	5000	120540	100	1	6500000	10842	-7.27	0.58	12	0.12	-22931.00	287014.00	193800	20230223	-13.93	108000	20230817	54.44	193800	-13.93	20230223	108000	54.44	20230817	193800	-13.93	20230223	108000	54.44	20230817	0.90	N	006650	5000	410 억	534604	N	N	0	N	N
9	20231130	090226	57	100.00	KOSPI200	화학	N	N	N	N	N	164400	1500	2	0.92	55545700	340	2.02	162900	164500	162500	211500	114100	162900	163369.71	8.22	0	10	168633	165766	163333	160466	158033	164550	159250	410	48600	5000	120540	100	1	6500000	10686	-7.17	0.57	12	0.01	-22931.00	287014.00	193800	20230223	-15.17	108000	20230817	52.22	193800	-15.17	20230223	108000	52.22	20230817	193800	-15.17	20230223	108000	52.22	20230817	0.90	N	006650	5000	410 억	534604	N	N	0	N	N
10	20231129	160225	57	100.00	KOSPI200	화학	N	N	N	N	N	162900	-1700	5	-1.03	2742129400	16858	98.02	164600	166200	160900	213500	115300	164600	162660.35	8.25	0	-1	168533	166566	165533	163566	162533	166050	163050	410	48900	5000	121800	100	1	6500000	10589	-7.10	0.57	12	0.26	-22931.00	287014.00	193800	20230223	-15.94	108000	20230817	50.83	193800	-15.94	20230223	108000	50.83	20230817	193800	-15.94	20230223	108000	50.83	20230817	0.89	N	006650	5000	410 억	536005	N	N	0	N	N
11	20231129	150226	57	100.00	KOSPI200	화학	N	N	N	N	N	162500	-2100	5	-1.28	2466943000	15170	88.21	164600	166200	160900	213500	115300	164600	162619.84	8.25	0	494	168533	166566	165533	163566	162533	166050	163050	410	48900	5000	121800	100	1	6500000	10563	-7.09	0.57	12	0.23	-22931.00	287014.00	193800	20230223	-16.15	108000	20230817	50.46	193800	-16.15	20230223	108000	50.46	20230817	193800	-16.15	20230223	108000	50.46	20230817	0.89	N	006650	5000	410 억	536005	N	N	0	N	N
12	20231129	140226	57	100.00	KOSPI200	화학	N	N	N	N	N	162100	-2500	5	-1.52	1948589600	11975	69.63	164600	166200	160900	213500	115300	164600	162721.47	8.25	0	603	168533	166566	165533	163566	162533	166050	163050	410	48900	5000	121800	100	1	6500000	10537	-7.07	0.56	12	0.18	-22931.00	287014.00	193800	20230223	-16.36	108000	20230817	50.09	193800	-16.36	20230223	108000	50.09	20230817	193800	-16.36	20230223	108000	50.09	20230817	0.89	N	006650	5000	410 억	536005	N	N	0	N	N
13	20231129	130227	57	100.00	KOSPI200	화학	N	N	N	N	N	162800	-1800	5	-1.09	1692665200	10400	60.47	164600	166200	160900	213500	115300	164600	162756.27	8.25	0	754	168533	166566	165533	163566	162533	166050	163050	410	48900	5000	121800	100	1	6500000	10582	-7.10	0.57	12	0.16	-22931.00	287014.00	193800	20230223	-16.00	108000	20230817	50.74	193800	-16.00	20230223	108000	50.74	20230817	193800	-16.00	20230223	108000	50.74	20230817	0.89	N	006650	5000	410 억	536005	N	N	0	N	N
14	20231129	120225	57	100.00	KOSPI200	화학	N	N	N	N	N	162500	-2100	5	-1.28	1480609400	9094	52.88	164600	166200	160900	213500	115300	164600	162811.68	8.25	0	679	168533	166566	165533	163566	162533	166050	163050	410	48900	5000	121800	100	1	6500000	10563	-7.09	0.57	12	0.14	-22931.00	287014.00	193800	20230223	-16.15	108000	20230817	50.46	193800	-16.15	20230223	108000	50.46	20230817	193800	-16.15	20230223	108000	50.46	20230817	0.89	N	006650	5000	410 억	536005	N	N	0	N	N
15	20231129	110224	57	100.00	KOSPI200	화학	N	N	N	N	N	163800	-800	5	-0.49	1183314600	7272	42.28	164600	166200	160900	213500	115300	164600	162722.03	8.25	0	722	168533	166566	165533	163566	162533	166050	163050	410	48900	5000	121800	100	1	6500000	10647	-7.14	0.57	12	0.11	-22931.00	287014.00	193800	20230223	-15.48	108000	20230817	51.67	193800	-15.48	20230223	108000	51.67	20230817	193800	-15.48	20230223	108000	51.67	20230817	0.89	N	006650	5000	410 억	536005	N	N	0	N	N
16	20231129	100224	57	100.00	KOSPI200	화학	N	N	N	N	N	163300	-1300	5	-0.79	834837700	5139	29.88	164600	166200	160900	213500	115300	164600	162451.39	8.25	0	481	168533	166566	165533	163566	162533	166050	163050	410	48900	5000	121800	100	1	6500000	10615	-7.12	0.57	12	0.08	-22931.00	287014.00	193800	20230223	-15.74	108000	20230817	51.20	193800	-15.74	20230223	108000	51.20	20230817	193800	-15.74	20230223	108000	51.20	20230817	0.89	N	006650	5000	410 억	536005	N	N	0	N	N
17	20231129	090224	57	100.00	KOSPI200	화학	N	N	N	N	N	164900	300	2	0.18	34309900	208	1.21	164600	166200	164600	213500	115300	164600	164951.44	8.25	0	-39	168533	166566	165533	163566	162533	166050	163050	410	48900	5000	121800	100	1	6500000	10719	-7.19	0.57	12	0.00	-22931.00	287014.00	193800	20230223	-14.91	108000	20230817	52.69	193800	-14.91	20230223	108000	52.69	20230817	193800	-14.91	20230223	108000	52.69	20230817	0.89	N	006650	5000	410 억	536005	N	N	0	N	N
18	20231128	160226	57	100.00	KOSPI200	화학	N	N	N	N	N	164600	-1400	5	-0.84	2847700000	17148	60.99	166000	167500	164500	215500	116200	166000	166067.21	8.31	0	-602	170933	168466	165533	163066	160133	169700	164300	410	49500	5000	122840	100	1	6500000	10699	-7.18	0.57	12	0.26	-22931.00	287014.00	193800	20230223	-15.07	108000	20230817	52.41	193800	-15.07	20230223	108000	52.41	20230817	193800	-15.07	20230223	108000	52.41	20230817	0.96	N	006650	5000	410 억	540013	N	N	29	N	N
19	20231128	150214	57	100.00	KOSPI200	화학	N	N	N	N	N	165600	-400	5	-0.24	2647000100	15931	56.66	166000	167500	164500	215500	116200	166000	166154.05	8.31	0	-204	170933	168466	165533	163066	160133	169700	164300	410	49500	5000	122840	100	1	6500000	10764	-7.22	0.58	12	0.25	-22931.00	287014.00	193800	20230223	-14.55	108000	20230817	53.33	193800	-14.55	20230223	108000	53.33	20230817	193800	-14.55	20230223	108000	53.33	20230817	0.96	N	006650	5000	410 억	540013	N	N	29	N	N
20	20231128	140224	57	100.00	KOSPI200	화학	N	N	N	N	N	165800	-200	5	-0.12	2146672300	12905	45.90	166000	167500	164500	215500	116200	166000	166344.23	8.31	0	140	170933	168466	165533	163066	160133	169700	164300	410	49500	5000	122840	100	1	6500000	10777	-7.23	0.58	12	0.20	-22931.00	287014.00	193800	20230223	-14.45	108000	20230817	53.52	193800	-14.45	20230223	108000	53.52	20230817	193800	-14.45	20230223	108000	53.52	20230817	0.96	N	006650	5000	410 억	540013	N	N	29	N	N
21	20231128	130224	57	100.00	KOSPI200	화학	N	N	N	N	N	166500	500	2	0.30	1845225500	11089	39.44	166000	167500	164500	215500	116200	166000	166401.43	8.31	0	196	170933	168466	165533	163066	160133	169700	164300	410	49500	5000	122840	100	1	6500000	10823	-7.26	0.58	12	0.17	-22931.00	287014.00	193800	20230223	-14.09	108000	20230817	54.17	193800	-14.09	20230223	108000	54.17	20230817	193800	-14.09	20230223	108000	54.17	20230817	0.96	N	006650	5000	410 억	540013	N	N	29	N	N
22	20231128	120224	57	100.00	KOSPI200	화학	N	N	N	N	N	166100	100	2	0.06	1585140400	9527	33.89	166000	167500	164500	215500	116200	166000	166384.00	8.31	0	30	170933	168466	165533	163066	160133	169700	164300	410	49500	5000	122840	100	1	6500000	10797	-7.24	0.58	12	0.15	-22931.00	287014.00	193800	20230223	-14.29	108000	20230817	53.80	193800	-14.29	20230223	108000	53.80	20230817	193800	-14.29	20230223	108000	53.80	20230817	0.96	N	006650	5000	410 억	540013	N	N	29	N	N
23	20231128	110224	57	100.00	KOSPI200	화학	N	N	N	N	N	167000	1000	2	0.60	1262306400	7586	26.98	166000	167500	164500	215500	116200	166000	166399.47	8.31	0	-349	170933	168466	165533	163066	160133	169700	164300	410	49500	5000	122840	100	1	6500000	10855	-7.28	0.58	12	0.12	-22931.00	287014.00	193800	20230223	-13.83	108000	20230817	54.63	193800	-13.83	20230223	108000	54.63	20230817	193800	-13.83	20230223	108000	54.63	20230817	0.96	N	006650	5000	410 억	540013	N	N	29	N	N
24	20231128	100224	57	100.00	KOSPI200	화학	N	N	N	N	N	166200	200	2	0.12	589530000	3554	12.64	166000	167200	164500	215500	116200	166000	165877.88	8.31	0	-534	170933	168466	165533	163066	160133	169700	164300	410	49500	5000	122840	100	1	6500000	10803	-7.25	0.58	12	0.05	-22931.00	287014.00	193800	20230223	-14.24	108000	20230817	53.89	193800	-14.24	20230223	108000	53.89	20230817	193800	-14.24	20230223	108000	53.89	20230817	0.96	N	006650	5000	410 억	540013	N	N	29	N	N
25	20231128	090223	57	100.00	KOSPI200	화학	N	N	N	N	N	166000	0	3	0.00	89311200	538	1.91	166000	167200	165500	215500	116200	166000	166005.95	8.31	0	-280	170933	168466	165533	163066	160133	169700	164300	410	49500	5000	122840	100	1	6500000	10790	-7.24	0.58	12	0.01	-22931.00	287014.00	193800	20230223	-14.34	108000	20230817	53.70	193800	-14.34	20230223	108000	53.70	20230817	193800	-14.34	20230223	108000	53.70	20230817	0.96	N	006650	5000	410 억	540013	N	N	29	N	N
26	20231127	160224	57	100.00	KOSPI200	화학	N	N	N	N	N	166000	3300	2	2.03	4657309300	28038	90.54	162700	168000	162600	211500	113900	162700	166108.14	8.24	415	3611	168433	165566	161633	158766	154833	167000	160200	410	48800	5000	120390	100	1	6500000	10790	-7.24	0.58	12	0.43	-22931.00	287014.00	193800	20230223	-14.34	108000	20230817	53.70	193800	-14.34	20230223	108000	53.70	20230817	193800	-14.34	20230223	108000	53.70	20230817	0.92	N	006650	5000	410 억	535817	N	N	29	N	N
27	20231127	150224	57	100.00	KOSPI200	화학	N	N	N	N	N	165500	2800	2	1.72	4360613900	26248	84.76	162700	168000	162600	211500	113900	162700	166132.33	8.24	415	3400	168433	165566	161633	158766	154833	167000	160200	410	48800	5000	120390	100	1	6500000	10758	-7.22	0.58	12	0.40	-22931.00	287014.00	193800	20230223	-14.60	108000	20230817	53.24	193800	-14.60	20230223	108000	53.24	20230817	193800	-14.60	20230223	108000	53.24	20230817	0.92	N	006650	5000	410 억	535817	N	N	1	N	N
28	20231127	140225	57	100.00	KOSPI200	화학	N	N	N	N	N	165400	2700	2	1.66	4033510700	24266	78.36	162700	168000	162600	211500	113900	162700	166221.83	8.24	415	3457	168433	165566	161633	158766	154833	167000	160200	410	48800	5000	120390	100	1	6500000	10751	-7.21	0.58	12	0.37	-22931.00	287014.00	193800	20230223	-14.65	108000	20230817	53.15	193800	-14.65	20230223	108000	53.15	20230817	193800	-14.65	20230223	108000	53.15	20230817	0.92	N	006650	5000	410 억	535817	N	N	1	N	N
29	20231127	130225	57	100.00	KOSPI200	화학	N	N	N	N	N	164800	2100	2	1.29	3740226100	22490	72.62	162700	168000	162600	211500	113900	162700	166307.47	8.24	415	3427	168433	165566	161633	158766	154833	167000	160200	410	48800	5000	120390	100	1	6500000	10712	-7.19	0.57	12	0.35	-22931.00	287014.00	193800	20230223	-14.96	108000	20230817	52.59	193800	-14.96	20230223	108000	52.59	20230817	193800	-14.96	20230223	108000	52.59	20230817	0.92	N	006650	5000	410 억	535817	N	N	1	N	N
30	20231127	120225	57	100.00	KOSPI200	화학	N	N	N	N	N	166000	3300	2	2.03	3324542500	19976	64.50	162700	168000	162600	211500	113900	162700	166428.33	8.24	415	3580	168433	165566	161633	158766	154833	167000	160200	410	48800	5000	120390	100	1	6500000	10790	-7.24	0.58	12	0.31	-22931.00	287014.00	193800	20230223	-14.34	108000	20230817	53.70	193800	-14.34	20230223	108000	53.70	20230817	193800	-14.34	20230223	108000	53.70	20230817	0.92	N	006650	5000	410 억	535817	N	N	1	N	N
31	20231127	110221	57	100.00	KOSPI200	화학	N	N	N	N	N	167200	4500	2	2.77	2897156800	17403	56.19	162700	168000	162600	211500	113900	162700	166476.30	8.24	415	3561	168433	165566	161633	158766	154833	167000	160200	410	48800	5000	120390	100	1	6500000	10868	-7.29	0.58	12	0.27	-22931.00	287014.00	193800	20230223	-13.73	108000	20230817	54.81	193800	-13.73	20230223	108000	54.81	20230817	193800	-13.73	20230223	108000	54.81	20230817	0.92	N	006650	5000	410 억	535817	N	N	1	N	N
32	20231127	100222	57	100.00	KOSPI200	화학	N	N	N	N	N	167100	4400	2	2.70	2159843300	12992	41.95	162700	168000	162600	211500	113900	162700	166246.28	8.24	415	3173	168433	165566	161633	158766	154833	167000	160200	410	48800	5000	120390	100	1	6500000	10862	-7.29	0.58	12	0.20	-22931.00	287014.00	193800	20230223	-13.78	108000	20230817	54.72	193800	-13.78	20230223	108000	54.72	20230817	193800	-13.78	20230223	108000	54.72	20230817	0.92	N	006650	5000	410 억	535817	N	N	1	N	N
33	20231127	090221	57	100.00	KOSPI200	화학	N	N	N	N	N	162600	-100	5	-0.06	23429100	144	0.46	162700	162800	162600	211500	113900	162700	162702.21	8.24	415	-23	168433	165566	161633	158766	154833	167000	160200	410	48800	5000	120390	100	1	6500000	10569	-7.09	0.57	12	0.00	-22931.00	287014.00	193800	20230223	-16.10	108000	20230817	50.56	193800	-16.10	20230223	108000	50.56	20230817	193800	-16.10	20230223	108000	50.56	20230817	0.92	N	006650	5000	410 억	535817	N	N	1	N	N
34	20231124	160222	57	100.00	KOSPI200	화학	N	N	N	N	N	162700	4900	2	3.11	5022863200	30899	95.49	157900	164500	157700	205000	110500	157800	162557.71	8.12	-10	8773	166533	162166	158933	154566	151333	160550	152950	410	47200	5000	116770	100	1	6500000	10576	-7.10	0.57	12	0.48	-22931.00	287014.00	193800	20230223	-16.05	108000	20230817	50.65	193800	-16.05	20230223	108000	50.65	20230817	193800	-16.05	20230223	108000	50.65	20230817	0.94	N	006650	5000	410 억	527913	N	N	1	N	N
35	20231124	150224	57	100.00	KOSPI200	화학	N	N	N	N	N	162200	4400	2	2.79	4819489700	29647	91.62	157900	164500	157700	205000	110500	157800	162562.80	8.12	-10	8544	166533	162166	158933	154566	151333	160550	152950	410	47200	5000	116770	100	1	6500000	10543	-7.07	0.57	12	0.46	-22931.00	287014.00	193800	20230223	-16.31	108000	20230817	50.19	193800	-16.31	20230223	108000	50.19	20230817	193800	-16.31	20230223	108000	50.19	20230817	0.94	N	006650	5000	410 억	527913	N	N	0	N	N
36	20231124	140223	57	100.00	KOSPI200	화학	N	N	N	N	N	162900	5100	2	3.23	4312334100	26523	81.97	157900	164500	157700	205000	110500	157800	162588.84	8.12	-10	8632	166533	162166	158933	154566	151333	160550	152950	410	47200	5000	116770	100	1	6500000	10589	-7.10	0.57	12	0.41	-22931.00	287014.00	193800	20230223	-15.94	108000	20230817	50.83	193800	-15.94	20230223	108000	50.83	20230817	193800	-15.94	20230223	108000	50.83	20230817	0.94	N	006650	5000	410 억	527913	N	N	0	N	N
37	20231124	130222	57	100.00	KOSPI200	화학	N	N	N	N	N	162800	5000	2	3.17	3682836100	22667	70.05	157900	164500	157700	205000	110500	157800	162476.09	8.12	-10	8208	166533	162166	158933	154566	151333	160550	152950	410	47200	5000	116770	100	1	6500000	10582	-7.10	0.57	12	0.35	-22931.00	287014.00	193800	20230223	-16.00	108000	20230817	50.74	193800	-16.00	20230223	108000	50.74	20230817	193800	-16.00	20230223	108000	50.74	20230817	0.94	N	006650	5000	410 억	527913	N	N	0	N	N
38	20231124	120224	57	100.00	KOSPI200	화학	N	N	N	N	N	163200	5400	2	3.42	3330314500	20504	63.37	157900	164500	157700	205000	110500	157800	162423.12	8.12	-10	7578	166533	162166	158933	154566	151333	160550	152950	410	47200	5000	116770	100	1	6500000	10608	-7.12	0.57	12	0.32	-22931.00	287014.00	193800	20230223	-15.79	108000	20230817	51.11	193800	-15.79	20230223	108000	51.11	20230817	193800	-15.79	20230223	108000	51.11	20230817	0.94	N	006650	5000	410 억	527913	N	N	0	N	N
39	20231124	110223	57	100.00	KOSPI200	화학	N	N	N	N	N	163400	5600	2	3.55	2857832200	17605	54.41	157900	164500	157700	205000	110500	157800	162331.23	8.12	-10	7120	166533	162166	158933	154566	151333	160550	152950	410	47200	5000	116770	100	1	6500000	10621	-7.13	0.57	12	0.27	-22931.00	287014.00	193800	20230223	-15.69	108000	20230817	51.30	193800	-15.69	20230223	108000	51.30	20230817	193800	-15.69	20230223	108000	51.30	20230817	0.94	N	006650	5000	410 억	527913	N	N	0	N	N
40	20231124	100220	57	100.00	KOSPI200	화학	N	N	N	N	N	162000	4200	2	2.66	1040813400	6484	20.04	157900	162000	157700	205000	110500	157800	160521.10	8.12	-10	3527	166533	162166	158933	154566	151333	160550	152950	410	47200	5000	116770	100	1	6500000	10530	-7.06	0.56	12	0.10	-22931.00	287014.00	193800	20230223	-16.41	108000	20230817	50.00	193800	-16.41	20230223	108000	50.00	20230817	193800	-16.41	20230223	108000	50.00	20230817	0.94	N	006650	5000	410 억	527913	N	N	0	N	N
41	20231124	090222	57	100.00	KOSPI200	화학	N	N	N	N	N	158600	800	2	0.51	10266800	65	0.20	157900	158600	157800	205000	110500	157800	157955.56	8.12	-10	-23	166533	162166	158933	154566	151333	160550	152950	410	47200	5000	116770	100	1	6500000	10309	-6.92	0.55	12	0.00	-22931.00	287014.00	193800	20230223	-18.16	108000	20230817	46.85	193800	-18.16	20230223	108000	46.85	20230817	193800	-18.16	20230223	108000	46.85	20230817	0.94	N	006650	5000	410 억	527913	N	N	0	N	N
42	20231123	160220	57	100.00	KOSPI200	화학	N	N	N	N	N	157800	-4000	5	-2.47	5102465800	32340	221.57	162000	163300	155700	210000	113300	161800	157775.69	8.13	0	-4739	165466	163632	162066	160232	158666	164550	161150	410	48200	5000	119730	100	1	6500000	10257	-6.88	0.55	12	0.50	-22931.00	287014.00	193800	20230223	-18.58	108000	20230817	46.11	193800	-18.58	20230223	108000	46.11	20230817	193800	-18.58	20230223	108000	46.11	20230817	0.94	N	006650	5000	410 억	528522	N	N	0	N	N
43	20231123	150225	57	100.00	KOSPI200	화학	N	N	N	N	N	158200	-3600	5	-2.22	4840058400	30680	210.19	162000	163300	155700	210000	113300	161800	157759.40	8.13	0	-4677	165466	163632	162066	160232	158666	164550	161150	410	48200	5000	119730	100	1	6500000	10283	-6.90	0.55	12	0.47	-22931.00	287014.00	193800	20230223	-18.37	108000	20230817	46.48	193800	-18.37	20230223	108000	46.48	20230817	193800	-18.37	20230223	108000	46.48	20230817	0.94	N	006650	5000	410 억	528522	N	N	0	N	N
44	20231123	140224	57	100.00	KOSPI200	화학	N	N	N	N	N	157400	-4400	5	-2.72	4286595500	27163	186.10	162000	163300	155700	210000	113300	161800	157810.09	8.13	0	-4431	165466	163632	162066	160232	158666	164550	161150	410	48200	5000	119730	100	1	6500000	10231	-6.86	0.55	12	0.42	-22931.00	287014.00	193800	20230223	-18.78	108000	20230817	45.74	193800	-18.78	20230223	108000	45.74	20230817	193800	-18.78	20230223	108000	45.74	20230817	0.94	N	006650	5000	410 억	528522	N	N	0	N	N
45	20231123	130223	57	100.00	KOSPI200	화학	N	N	N	N	N	156500	-5300	5	-3.28	3319927200	20986	143.78	162000	163300	156100	210000	113300	161800	158197.24	8.13	0	-4457	165466	163632	162066	160232	158666	164550	161150	410	48200	5000	119730	100	1	6500000	10173	-6.82	0.55	12	0.32	-22931.00	287014.00	193800	20230223	-19.25	108000	20230817	44.91	193800	-19.25	20230223	108000	44.91	20230817	193800	-19.25	20230223	108000	44.91	20230817	0.94	N	006650	5000	410 억	528522	N	N	0	N	N
46	20231123	120222	57	100.00	KOSPI200	화학	N	N	N	N	N	157500	-4300	5	-2.66	2624061200	16551	113.39	162000	163300	157200	210000	113300	161800	158543.97	8.13	0	-2606	165466	163632	162066	160232	158666	164550	161150	410	48200	5000	119730	100	1	6500000	10238	-6.87	0.55	12	0.25	-22931.00	287014.00	193800	20230223	-18.73	108000	20230817	45.83	193800	-18.73	20230223	108000	45.83	20230817	193800	-18.73	20230223	108000	45.83	20230817	0.94	N	006650	5000	410 억	528522	N	N	0	N	N
47	20231123	110224	57	100.00	KOSPI200	화학	N	N	N	N	N	158500	-3300	5	-2.04	2062521100	12991	89.00	162000	163300	157200	210000	113300	161800	158765.38	8.13	0	-2034	165466	163632	162066	160232	158666	164550	161150	410	48200	5000	119730	100	1	6500000	10303	-6.91	0.55	12	0.20	-22931.00	287014.00	193800	20230223	-18.21	108000	20230817	46.76	193800	-18.21	20230223	108000	46.76	20230817	193800	-18.21	20230223	108000	46.76	20230817	0.94	N	006650	5000	410 억	528522	N	N	0	N	N
48	20231123	100222	57	100.00	KOSPI200	화학	N	N	N	N	N	157700	-4100	5	-2.53	1294798800	8131	55.71	162000	163300	157300	210000	113300	161800	159242.26	8.13	0	-2022	165466	163632	162066	160232	158666	164550	161150	410	48200	5000	119730	100	1	6500000	10251	-6.88	0.55	12	0.13	-22931.00	287014.00	193800	20230223	-18.63	108000	20230817	46.02	193800	-18.63	20230223	108000	46.02	20230817	193800	-18.63	20230223	108000	46.02	20230817	0.94	N	006650	5000	410 억	528522	N	N	0	N	N
49	20231123	090221	57	100.00	KOSPI200	화학	N	N	N	N	N	161400	-400	5	-0.25	46813000	289	1.98	162000	163300	161300	210000	113300	161800	161982.70	8.13	0	-170	165466	163632	162066	160232	158666	164550	161150	410	48200	5000	119730	100	1	6500000	10491	-7.04	0.56	12	0.00	-22931.00	287014.00	193800	20230223	-16.72	108000	20230817	49.44	193800	-16.72	20230223	108000	49.44	20230817	193800	-16.72	20230223	108000	49.44	20230817	0.94	N	006650	5000	410 억	528522	N	N	0	N	N
50	20231122	160216	57	100.00	KOSPI200	화학	N	N	N	N	N	161800	500	2	0.31	2370196600	14553	67.94	160700	163900	160500	209500	113000	161300	162868.44	8.14	0	-1365	166366	163832	161466	158932	156566	162650	157750	410	48200	5000	119360	100	1	6500000	10517	-7.06	0.56	12	0.22	-22931.00	287014.00	193800	20230223	-16.51	108000	20230817	49.81	193800	-16.51	20230223	108000	49.81	20230817	193800	-16.51	20230223	108000	49.81	20230817	0.94	N	006650	5000	410 억	528786	N	N	0	N	N
51	20231122	150221	57	100.00	KOSPI200	화학	N	N	N	N	N	162200	900	2	0.56	2229985500	13688	63.90	160700	163900	160500	209500	113000	161300	162915.36	8.14	0	-1355	166366	163832	161466	158932	156566	162650	157750	410	48200	5000	119360	100	1	6500000	10543	-7.07	0.57	12	0.21	-22931.00	287014.00	193800	20230223	-16.31	108000	20230817	50.19	193800	-16.31	20230223	108000	50.19	20230817	193800	-16.31	20230223	108000	50.19	20230817	0.94	N	006650	5000	410 억	528786	N	N	0	N	N
52	20231122	140217	57	100.00	KOSPI200	화학	N	N	N	N	N	163000	1700	2	1.05	1717879400	10542	49.22	160700	163900	160500	209500	113000	161300	162955.74	8.14	0	-869	166366	163832	161466	158932	156566	162650	157750	410	48200	5000	119360	100	1	6500000	10595	-7.11	0.57	12	0.16	-22931.00	287014.00	193800	20230223	-15.89	108000	20230817	50.93	193800	-15.89	20230223	108000	50.93	20230817	193800	-15.89	20230223	108000	50.93	20230817	0.94	N	006650	5000	410 억	528786	N	N	0	N	N
53	20231122	130227	57	100.00	KOSPI200	화학	N	N	N	N	N	163200	1900	2	1.18	1387581100	8517	39.76	160700	163900	160500	209500	113000	161300	162919.00	8.14	0	-854	166366	163832	161466	158932	156566	162650	157750	410	48200	5000	119360	100	1	6500000	10608	-7.12	0.57	12	0.13	-22931.00	287014.00	193800	20230223	-15.79	108000	20230817	51.11	193800	-15.79	20230223	108000	51.11	20230817	193800	-15.79	20230223	108000	51.11	20230817	0.94	N	006650	5000	410 억	528786	N	N	0	N	N
54	20231122	120224	57	100.00	KOSPI200	화학	N	N	N	N	N	162900	1600	2	0.99	1180011700	7244	33.82	160700	163900	160500	209500	113000	161300	162895.04	8.14	0	-580	166366	163832	161466	158932	156566	162650	157750	410	48200	5000	119360	100	1	6500000	10589	-7.10	0.57	12	0.11	-22931.00	287014.00	193800	20230223	-15.94	108000	20230817	50.83	193800	-15.94	20230223	108000	50.83	20230817	193800	-15.94	20230223	108000	50.83	20230817	0.94	N	006650	5000	410 억	528786	N	N	0	N	N
55	20231122	110230	57	100.00	KOSPI200	화학	N	N	N	N	N	163200	1900	2	1.18	885359900	5437	25.38	160700	163900	160500	209500	113000	161300	162839.78	8.14	0	-193	166366	163832	161466	158932	156566	162650	157750	410	48200	5000	119360	100	1	6500000	10608	-7.12	0.57	12	0.08	-22931.00	287014.00	193800	20230223	-15.79	108000	20230817	51.11	193800	-15.79	20230223	108000	51.11	20230817	193800	-15.79	20230223	108000	51.11	20230817	0.94	N	006650	5000	410 억	528786	N	N	0	N	N
56	20231122	100226	57	100.00	KOSPI200	화학	N	N	N	N	N	162900	1600	2	0.99	600696600	3690	17.23	160700	163900	160500	209500	113000	161300	162790.41	8.14	0	143	166366	163832	161466	158932	156566	162650	157750	410	48200	5000	119360	100	1	6500000	10589	-7.10	0.57	12	0.06	-22931.00	287014.00	193800	20230223	-15.94	108000	20230817	50.83	193800	-15.94	20230223	108000	50.83	20230817	193800	-15.94	20230223	108000	50.83	20230817	0.94	N	006650	5000	410 억	528786	N	N	0	N	N
57	20231122	090218	57	100.00	KOSPI200	화학	N	N	N	N	N	161300	0	3	0.00	32316100	201	0.94	160700	161300	160500	209500	113000	161300	160776.62	8.14	0	-62	166366	163832	161466	158932	156566	162650	157750	410	48200	5000	119360	100	1	6500000	10485	-7.03	0.56	12	0.00	-22931.00	287014.00	193800	20230223	-16.77	108000	20230817	49.35	193800	-16.77	20230223	108000	49.35	20230817	193800	-16.77	20230223	108000	49.35	20230817	0.94	N	006650	5000	410 억	528786	N	N	0	N	N
58	20231121	160220	57	100.00	KOSPI200	화학	N	N	N	N	N	161300	1300	2	0.81	3453383900	21387	129.84	162900	164000	159100	208000	112000	160000	161471.55	8.09	0	1304	163666	161832	159666	157832	155666	160750	156750	410	48000	5000	118400	100	1	6500000	10485	-7.03	0.56	12	0.33	-22931.00	287014.00	193800	20230223	-16.77	108000	20230817	49.35	193800	-16.77	20230223	108000	49.35	20230817	193800	-16.77	20230223	108000	49.35	20230817	0.96	N	006650	5000	410 억	525820	N	N	18	N	N
59	20231121	150219	57	100.00	KOSPI200	화학	N	N	N	N	N	161200	1200	2	0.75	3218576900	19932	121.01	162900	164000	159100	208000	112000	160000	161477.87	8.09	0	538	163666	161832	159666	157832	155666	160750	156750	410	48000	5000	118400	100	1	6500000	10478	-7.03	0.56	12	0.31	-22931.00	287014.00	193800	20230223	-16.82	108000	20230817	49.26	193800	-16.82	20230223	108000	49.26	20230817	193800	-16.82	20230223	108000	49.26	20230817	0.96	N	006650	5000	410 억	525820	N	N	18	N	N
60	20231121	140216	57	100.00	KOSPI200	화학	N	N	N	N	N	161700	1700	2	1.06	2945966400	18244	110.76	162900	164000	159100	208000	112000	160000	161475.90	8.09	0	1045	163666	161832	159666	157832	155666	160750	156750	410	48000	5000	118400	100	1	6500000	10511	-7.05	0.56	12	0.28	-22931.00	287014.00	193800	20230223	-16.56	108000	20230817	49.72	193800	-16.56	20230223	108000	49.72	20230817	193800	-16.56	20230223	108000	49.72	20230817	0.96	N	006650	5000	410 억	525820	N	N	18	N	N
61	20231121	130218	57	100.00	KOSPI200	화학	N	N	N	N	N	161300	1300	2	0.81	2592903400	16063	97.52	162900	164000	159100	208000	112000	160000	161420.87	8.09	0	493	163666	161832	159666	157832	155666	160750	156750	410	48000	5000	118400	100	1	6500000	10485	-7.03	0.56	12	0.25	-22931.00	287014.00	193800	20230223	-16.77	108000	20230817	49.35	193800	-16.77	20230223	108000	49.35	20230817	193800	-16.77	20230223	108000	49.35	20230817	0.96	N	006650	5000	410 억	525820	N	N	18	N	N
62	20231121	120217	57	100.00	KOSPI200	화학	N	N	N	N	N	160600	600	2	0.38	2453571000	15198	92.27	162900	164000	159100	208000	112000	160000	161440.39	8.09	0	735	163666	161832	159666	157832	155666	160750	156750	410	48000	5000	118400	100	1	6500000	10439	-7.00	0.56	12	0.23	-22931.00	287014.00	193800	20230223	-17.13	108000	20230817	48.70	193800	-17.13	20230223	108000	48.70	20230817	193800	-17.13	20230223	108000	48.70	20230817	0.96	N	006650	5000	410 억	525820	N	N	18	N	N
63	20231121	110216	57	100.00	KOSPI200	화학	N	N	N	N	N	161300	1300	2	0.81	2279538400	14116	85.70	162900	164000	159100	208000	112000	160000	161486.14	8.09	0	688	163666	161832	159666	157832	155666	160750	156750	410	48000	5000	118400	100	1	6500000	10485	-7.03	0.56	12	0.22	-22931.00	287014.00	193800	20230223	-16.77	108000	20230817	49.35	193800	-16.77	20230223	108000	49.35	20230817	193800	-16.77	20230223	108000	49.35	20230817	0.96	N	006650	5000	410 억	525820	N	N	18	N	N
64	20231121	100214	57	100.00	KOSPI200	화학	N	N	N	N	N	163800	3800	2	2.38	1196020400	7380	44.80	162900	164000	160000	208000	112000	160000	162062.38	8.09	0	900	163666	161832	159666	157832	155666	160750	156750	410	48000	5000	118400	100	1	6500000	10647	-7.14	0.57	12	0.11	-22931.00	287014.00	193800	20230223	-15.48	108000	20230817	51.67	193800	-15.48	20230223	108000	51.67	20230817	193800	-15.48	20230223	108000	51.67	20230817	0.96	N	006650	5000	410 억	525820	N	N	18	N	N
65	20231121	090214	57	100.00	KOSPI200	화학	N	N	N	N	N	161800	1800	2	1.12	60401100	373	2.26	162900	162900	161000	208000	112000	160000	161933.24	8.09	0	-66	163666	161832	159666	157832	155666	160750	156750	410	48000	5000	118400	100	1	6500000	10517	-7.06	0.56	12	0.01	-22931.00	287014.00	193800	20230223	-16.51	108000	20230817	49.81	193800	-16.51	20230223	108000	49.81	20230817	193800	-16.51	20230223	108000	49.81	20230817	0.96	N	006650	5000	410 억	525820	N	N	18	N	N
66	20231120	160215	57	100.00	KOSPI200	화학	N	N	N	N	N	160000	-200	5	-0.12	2632133700	16426	33.73	161000	161500	157500	208000	112200	160200	160242.17	8.13	0	-2361	165733	162966	158033	155266	150333	164350	156650	410	47800	5000	118540	100	1	6500000	10400	-6.98	0.56	12	0.25	-22931.00	287014.00	193800	20230223	-17.44	108000	20230817	48.15	193800	-17.44	20230223	108000	48.15	20230817	193800	-17.44	20230223	108000	48.15	20230817	0.94	N	006650	5000	410 억	528678	N	N	18	N	N
67	20231120	150216	57	100.00	KOSPI200	화학	N	N	N	N	N	160900	700	2	0.44	2345887000	14642	30.06	161000	161500	157500	208000	112200	160200	160216.30	8.13	0	-1821	165733	162966	158033	155266	150333	164350	156650	410	47800	5000	118540	100	1	6500000	10459	-7.02	0.56	12	0.23	-22931.00	287014.00	193800	20230223	-16.98	108000	20230817	48.98	193800	-16.98	20230223	108000	48.98	20230817	193800	-16.98	20230223	108000	48.98	20230817	0.94	N	006650	5000	410 억	528678	N	N	3	N	N
68	20231120	140216	57	100.00	KOSPI200	화학	N	N	N	N	N	160800	600	2	0.37	2031009800	12683	26.04	161000	161500	157500	208000	112200	160200	160136.39	8.13	0	-969	165733	162966	158033	155266	150333	164350	156650	410	47800	5000	118540	100	1	6500000	10452	-7.01	0.56	12	0.20	-22931.00	287014.00	193800	20230223	-17.03	108000	20230817	48.89	193800	-17.03	20230223	108000	48.89	20230817	193800	-17.03	20230223	108000	48.89	20230817	0.94	N	006650	5000	410 억	528678	N	N	3	N	N
69	20231120	130215	57	100.00	KOSPI200	화학	N	N	N	N	N	160600	400	2	0.25	1704339100	10650	21.87	161000	161500	157500	208000	112200	160200	160031.84	8.13	0	-437	165733	162966	158033	155266	150333	164350	156650	410	47800	5000	118540	100	1	6500000	10439	-7.00	0.56	12	0.16	-22931.00	287014.00	193800	20230223	-17.13	108000	20230817	48.70	193800	-17.13	20230223	108000	48.70	20230817	193800	-17.13	20230223	108000	48.70	20230817	0.94	N	006650	5000	410 억	528678	N	N	3	N	N
70	20231120	120215	57	100.00	KOSPI200	화학	N	N	N	N	N	160200	0	3	0.00	1502258100	9390	19.28	161000	161500	157500	208000	112200	160200	159984.89	8.13	0	-274	165733	162966	158033	155266	150333	164350	156650	410	47800	5000	118540	100	1	6500000	10413	-6.99	0.56	12	0.14	-22931.00	287014.00	193800	20230223	-17.34	108000	20230817	48.33	193800	-17.34	20230223	108000	48.33	20230817	193800	-17.34	20230223	108000	48.33	20230817	0.94	N	006650	5000	410 억	528678	N	N	3	N	N
71	20231120	110215	57	100.00	KOSPI200	화학	N	N	N	N	N	160700	500	2	0.31	1123022900	7017	14.41	161000	161500	157500	208000	112200	160200	160043.17	8.13	0	-312	165733	162966	158033	155266	150333	164350	156650	410	47800	5000	118540	100	1	6500000	10446	-7.01	0.56	12	0.11	-22931.00	287014.00	193800	20230223	-17.08	108000	20230817	48.80	193800	-17.08	20230223	108000	48.80	20230817	193800	-17.08	20230223	108000	48.80	20230817	0.94	N	006650	5000	410 억	528678	N	N	3	N	N
72	20231120	100215	57	100.00	KOSPI200	화학	N	N	N	N	N	160900	700	2	0.44	810637500	5070	10.41	161000	161500	157500	208000	112200	160200	159889.05	8.13	0	-370	165733	162966	158033	155266	150333	164350	156650	410	47800	5000	118540	100	1	6500000	10459	-7.02	0.56	12	0.08	-22931.00	287014.00	193800	20230223	-16.98	108000	20230817	48.98	193800	-16.98	20230223	108000	48.98	20230817	193800	-16.98	20230223	108000	48.98	20230817	0.94	N	006650	5000	410 억	528678	N	N	3	N	N
73	20231120	090215	57	100.00	KOSPI200	화학	N	N	N	N	N	159800	-400	5	-0.25	76571200	479	0.98	161000	161000	158000	208000	112200	160200	159856.37	8.13	0	-209	165733	162966	158033	155266	150333	164350	156650	410	47800	5000	118540	100	1	6500000	10387	-6.97	0.56	12	0.01	-22931.00	287014.00	193800	20230223	-17.54	108000	20230817	47.96	193800	-17.54	20230223	108000	47.96	20230817	193800	-17.54	20230223	108000	47.96	20230817	0.94	N	006650	5000	410 억	528678	N	N	3	N	N
74	20231117	160218	57	100.00	KOSPI200	화학	N	N	N	N	N	160200	7200	2	4.71	7720323000	48647	426.99	153100	160800	153100	198900	107100	153000	158696.98	8.12	180	2471	157866	155432	153766	151332	149666	154600	150500	410	45900	5000	113220	100	1	6500000	10413	-6.99	0.56	12	0.75	-22931.00	287014.00	193800	20230223	-17.34	108000	20230817	48.33	193800	-17.34	20230223	108000	48.33	20230817	193800	-17.34	20230223	108000	48.33	20230817	0.94	N	006650	5000	410 억	527798	N	N	3	N	N
75	20231117	150220	57	100.00	KOSPI200	화학	N	N	N	N	N	160300	7300	2	4.77	7368727400	46450	407.71	153100	160800	153100	198900	107100	153000	158637.83	8.12	180	2810	157866	155432	153766	151332	149666	154600	150500	410	45900	5000	113220	100	1	6500000	10420	-6.99	0.56	12	0.71	-22931.00	287014.00	193800	20230223	-17.29	108000	20230817	48.43	193800	-17.29	20230223	108000	48.43	20230817	193800	-17.29	20230223	108000	48.43	20230817	0.94	N	006650	5000	410 억	527798	N	N	0	N	N
76	20231117	140219	57	100.00	KOSPI200	화학	N	N	N	N	N	160100	7100	2	4.64	6141691700	38776	340.35	153100	160800	153100	198900	107100	153000	158389.00	8.12	180	4539	157866	155432	153766	151332	149666	154600	150500	410	45900	5000	113220	100	1	6500000	10407	-6.98	0.56	12	0.60	-22931.00	287014.00	193800	20230223	-17.39	108000	20230817	48.24	193800	-17.39	20230223	108000	48.24	20230817	193800	-17.39	20230223	108000	48.24	20230817	0.94	N	006650	5000	410 억	527798	N	N	0	N	N
77	20231117	130219	57	100.00	KOSPI200	화학	N	N	N	N	N	160700	7700	2	5.03	5335726700	33746	296.20	153100	160800	153100	198900	107100	153000	158114.35	8.12	180	4534	157866	155432	153766	151332	149666	154600	150500	410	45900	5000	113220	100	1	6500000	10446	-7.01	0.56	12	0.52	-22931.00	287014.00	193800	20230223	-17.08	108000	20230817	48.80	193800	-17.08	20230223	108000	48.80	20230817	193800	-17.08	20230223	108000	48.80	20230817	0.94	N	006650	5000	410 억	527798	N	N	0	N	N
78	20231117	120219	57	100.00	KOSPI200	화학	N	N	N	N	N	159400	6400	2	4.18	4129085200	26179	229.78	153100	159500	153100	198900	107100	153000	157725.09	8.12	180	2423	157866	155432	153766	151332	149666	154600	150500	410	45900	5000	113220	100	1	6500000	10361	-6.95	0.56	12	0.40	-22931.00	287014.00	193800	20230223	-17.75	108000	20230817	47.59	193800	-17.75	20230223	108000	47.59	20230817	193800	-17.75	20230223	108000	47.59	20230817	0.94	N	006650	5000	410 억	527798	N	N	0	N	N
79	20231117	110219	57	100.00	KOSPI200	화학	N	N	N	N	N	158900	5900	2	3.86	3087459200	19635	172.34	153100	159500	153100	198900	107100	153000	157242.64	8.12	180	2311	157866	155432	153766	151332	149666	154600	150500	410	45900	5000	113220	100	1	6500000	10329	-6.93	0.55	12	0.30	-22931.00	287014.00	193800	20230223	-18.01	108000	20230817	47.13	193800	-18.01	20230223	108000	47.13	20230817	193800	-18.01	20230223	108000	47.13	20230817	0.94	N	006650	5000	410 억	527798	N	N	0	N	N
80	20231117	100219	57	100.00	KOSPI200	화학	N	N	N	N	N	156900	3900	2	2.55	1889877500	12008	105.40	153100	159500	153100	198900	107100	153000	157384.87	8.12	180	1841	157866	155432	153766	151332	149666	154600	150500	410	45900	5000	113220	100	1	6500000	10199	-6.84	0.55	12	0.18	-22931.00	287014.00	193800	20230223	-19.04	108000	20230817	45.28	193800	-19.04	20230223	108000	45.28	20230817	193800	-19.04	20230223	108000	45.28	20230817	0.94	N	006650	5000	410 억	527798	N	N	0	N	N
81	20231117	090219	57	100.00	KOSPI200	화학	N	N	N	N	N	154200	1200	2	0.78	24783400	161	1.41	153100	154300	153100	198900	107100	153000	153934.16	8.12	180	-77	157866	155432	153766	151332	149666	154600	150500	410	45900	5000	113220	100	1	6500000	10023	-6.72	0.54	12	0.00	-22931.00	287014.00	193800	20230223	-20.43	108000	20230817	42.78	193800	-20.43	20230223	108000	42.78	20230817	193800	-20.43	20230223	108000	42.78	20230817	0.94	N	006650	5000	410 억	527798	N	N	0	N	N
82	20231116	160218	57	100.00	KOSPI200	화학	N	N	N	N	N	154200	-1000	5	-0.64	1504680000	9783	32.85	155200	156200	152100	201500	108700	155200	153805.58	8.09	320	506	157733	156466	153933	152666	150133	157100	153300	410	46300	5000	114840	100	1	6500000	10023	-6.72	0.54	12	0.15	-22931.00	287014.00	193800	20230223	-20.43	108000	20230817	42.78	193800	-20.43	20230223	108000	42.78	20230817	193800	-20.43	20230223	108000	42.78	20230817	0.93	N	006650	5000	410 억	525582	N	N	0	N	N
83	20231116	150219	57	100.00	KOSPI200	화학	N	N	N	N	N	153700	-1500	5	-0.97	1220015400	7932	26.63	155200	156200	152100	201500	108700	155200	153809.30	8.09	320	773	157733	156466	153933	152666	150133	157100	153300	410	46300	5000	114840	100	1	6500000	9991	-6.70	0.54	12	0.12	-22931.00	287014.00	193800	20230223	-20.69	108000	20230817	42.31	193800	-20.69	20230223	108000	42.31	20230817	193800	-20.69	20230223	108000	42.31	20230817	0.93	N	006650	5000	410 억	525582	N	N	0	N	N
84	20231116	140217	57	100.00	KOSPI200	화학	N	N	N	N	N	153900	-1300	5	-0.84	925433400	6014	20.19	155200	156200	152100	201500	108700	155200	153879.85	8.09	320	607	157733	156466	153933	152666	150133	157100	153300	410	46300	5000	114840	100	1	6500000	10004	-6.71	0.54	12	0.09	-22931.00	287014.00	193800	20230223	-20.59	108000	20230817	42.50	193800	-20.59	20230223	108000	42.50	20230817	193800	-20.59	20230223	108000	42.50	20230817	0.93	N	006650	5000	410 억	525582	N	N	0	N	N
85	20231116	130218	57	100.00	KOSPI200	화학	N	N	N	N	N	153100	-2100	5	-1.35	726874500	4721	15.85	155200	156200	152100	201500	108700	155200	153966.21	8.09	320	150	157733	156466	153933	152666	150133	157100	153300	410	46300	5000	114840	100	1	6500000	9952	-6.68	0.53	12	0.07	-22931.00	287014.00	193800	20230223	-21.00	108000	20230817	41.76	193800	-21.00	20230223	108000	41.76	20230817	193800	-21.00	20230223	108000	41.76	20230817	0.93	N	006650	5000	410 억	525582	N	N	0	N	N
86	20231116	120219	57	100.00	KOSPI200	화학	N	N	N	N	N	153200	-2000	5	-1.29	590661900	3833	12.87	155200	156200	152100	201500	108700	155200	154099.11	8.09	320	-24	157733	156466	153933	152666	150133	157100	153300	410	46300	5000	114840	100	1	6500000	9958	-6.68	0.53	12	0.06	-22931.00	287014.00	193800	20230223	-20.95	108000	20230817	41.85	193800	-20.95	20230223	108000	41.85	20230817	193800	-20.95	20230223	108000	41.85	20230817	0.93	N	006650	5000	410 억	525582	N	N	0	N	N
87	20231116	110217	57	100.00	KOSPI200	화학	N	N	N	N	N	154300	-900	5	-0.58	342843200	2212	7.43	155200	156200	153500	201500	108700	155200	154992.41	8.09	320	54	157733	156466	153933	152666	150133	157100	153300	410	46300	5000	114840	100	1	6500000	10030	-6.73	0.54	12	0.03	-22931.00	287014.00	193800	20230223	-20.38	108000	20230817	42.87	193800	-20.38	20230223	108000	42.87	20230817	193800	-20.38	20230223	108000	42.87	20230817	0.93	N	006650	5000	410 억	525582	N	N	0	N	N
88	20231116	100215	57	100.00	KOSPI200	화학	N	N	N	N	N	154900	-300	5	-0.19	29740400	192	0.64	155200	155200	153700	201500	108700	155200	154897.92	8.09	320	-24	157733	156466	153933	152666	150133	157100	153300	410	46300	5000	114840	100	1	6500000	10069	-6.76	0.54	12	0.00	-22931.00	287014.00	193800	20230223	-20.07	108000	20230817	43.43	193800	-20.07	20230223	108000	43.43	20230817	193800	-20.07	20230223	108000	43.43	20230817	0.93	N	006650	5000	410 억	525582	N	N	0	N	N
89	20231116	090215	57	100.00	KOSPI200	화학	N	N	N	N	N	155200	0	3	0.00	0	0	0.00	0	0	0	201500	108700	155200	0.00	8.09	320	0	157733	156466	153933	152666	150133	157100	153300	410	46300	5000	114840	100	1	6500000	10088	-6.77	0.54	12	0.00	-22931.00	287014.00	193800	20230223	-19.92	108000	20230817	43.70	193800	-19.92	20230223	108000	43.70	20230817	193800	-19.92	20230223	108000	43.70	20230817	0.93	N	006650	5000	410 억	525582	N	N	0	N	N
90	20231115	160209	57	100.00	KOSPI200	화학	N	N	N	N	N	155200	3800	2	2.51	4571336900	29717	221.47	154400	155200	151400	196800	106000	151400	153828.69	7.98	208	7726	156400	153900	152600	150100	148800	153250	149450	410	45400	5000	112030	100	1	6500000	10088	-6.77	0.54	12	0.46	-22931.00	287014.00	193800	20230223	-19.92	108000	20230817	43.70	193800	-19.92	20230223	108000	43.70	20230817	193800	-19.92	20230223	108000	43.70	20230817	0.94	N	006650	5000	410 억	518384	N	N	413	N	N
91	20231115	150220	57	100.00	KOSPI200	화학	N	N	N	N	N	155000	3600	2	2.38	4021279600	26172	195.05	154400	155000	151400	196800	106000	151400	153648.16	7.98	208	7432	156400	153900	152600	150100	148800	153250	149450	410	45400	5000	112030	100	1	6500000	10075	-6.76	0.54	12	0.40	-22931.00	287014.00	193800	20230223	-20.02	108000	20230817	43.52	193800	-20.02	20230223	108000	43.52	20230817	193800	-20.02	20230223	108000	43.52	20230817	0.94	N	006650	5000	410 억	518384	N	N	413	N	N
92	20231115	140221	57	100.00	KOSPI200	화학	N	N	N	N	N	153500	2100	2	1.39	3166280700	20646	153.87	154400	154800	151400	196800	106000	151400	153360.49	7.98	208	5912	156400	153900	152600	150100	148800	153250	149450	410	45400	5000	112030	100	1	6500000	9978	-6.69	0.53	12	0.32	-22931.00	287014.00	193800	20230223	-20.79	108000	20230817	42.13	193800	-20.79	20230223	108000	42.13	20230817	193800	-20.79	20230223	108000	42.13	20230817	0.94	N	006650	5000	410 억	518384	N	N	413	N	N
93	20231115	130220	57	100.00	KOSPI200	화학	N	N	N	N	N	153300	1900	2	1.25	2809663000	18320	136.53	154400	154800	151400	196800	106000	151400	153365.88	7.98	208	4998	156400	153900	152600	150100	148800	153250	149450	410	45400	5000	112030	100	1	6500000	9965	-6.69	0.53	12	0.28	-22931.00	287014.00	193800	20230223	-20.90	108000	20230817	41.94	193800	-20.90	20230223	108000	41.94	20230817	193800	-20.90	20230223	108000	41.94	20230817	0.94	N	006650	5000	410 억	518384	N	N	413	N	N
94	20231115	120222	57	100.00	KOSPI200	화학	N	N	N	N	N	153800	2400	2	1.59	2526430200	16479	122.81	154400	154800	151400	196800	106000	151400	153312.11	7.98	208	4437	156400	153900	152600	150100	148800	153250	149450	410	45400	5000	112030	100	1	6500000	9997	-6.71	0.54	12	0.25	-22931.00	287014.00	193800	20230223	-20.64	108000	20230817	42.41	193800	-20.64	20230223	108000	42.41	20230817	193800	-20.64	20230223	108000	42.41	20230817	0.94	N	006650	5000	410 억	518384	N	N	413	N	N
95	20231115	110223	57	100.00	KOSPI200	화학	N	N	N	N	N	153700	2300	2	1.52	1896183900	12391	92.35	154400	154500	151400	196800	106000	151400	153029.13	7.98	208	2837	156400	153900	152600	150100	148800	153250	149450	410	45400	5000	112030	100	1	6500000	9991	-6.70	0.54	12	0.19	-22931.00	287014.00	193800	20230223	-20.69	108000	20230817	42.31	193800	-20.69	20230223	108000	42.31	20230817	193800	-20.69	20230223	108000	42.31	20230817	0.94	N	006650	5000	410 억	518384	N	N	413	N	N
96	20231115	100220	57	100.00	KOSPI200	화학	N	N	N	N	N	151800	400	2	0.26	1482636600	9688	72.20	154400	154500	151400	196800	106000	151400	153038.46	7.98	208	2275	156400	153900	152600	150100	148800	153250	149450	410	45400	5000	112030	100	1	6500000	9867	-6.62	0.53	12	0.15	-22931.00	287014.00	193800	20230223	-21.67	108000	20230817	40.56	193800	-21.67	20230223	108000	40.56	20230817	193800	-21.67	20230223	108000	40.56	20230817	0.94	N	006650	5000	410 억	518384	N	N	413	N	N
97	20231115	090219	57	100.00	KOSPI200	화학	N	N	N	N	N	153400	2000	2	1.32	553746300	3608	26.89	154400	154400	153100	196800	106000	151400	153477.36	7.98	208	3001	156400	153900	152600	150100	148800	153250	149450	410	45400	5000	112030	100	1	6500000	9971	-6.69	0.53	12	0.06	-22931.00	287014.00	193800	20230223	-20.85	108000	20230817	42.04	193800	-20.85	20230223	108000	42.04	20230817	193800	-20.85	20230223	108000	42.04	20230817	0.94	N	006650	5000	410 억	518384	N	N	413	N	N
98	20231114	160219	57	100.00	KOSPI200	화학	N	N	N	N	N	151400	-1400	5	-0.92	2037897600	13352	60.43	154200	155100	151300	198600	107000	152800	152628.68	7.96	-5	-3259	157200	155000	152500	150300	147800	156100	151400	410	45800	5000	113070	100	1	6500000	9841	-6.60	0.53	12	0.21	-22931.00	287014.00	193800	20230223	-21.88	108000	20230817	40.19	193800	-21.88	20230223	108000	40.19	20230817	193800	-21.88	20230223	108000	40.19	20230817	0.94	N	006650	5000	410 억	517379	N	N	413	N	N
99	20231114	150218	57	100.00	KOSPI200	화학	N	N	N	N	N	151700	-1100	5	-0.72	1750573100	11456	51.85	154200	155100	151300	198600	107000	152800	152808.41	7.96	-5	-2695	157200	155000	152500	150300	147800	156100	151400	410	45800	5000	113070	100	1	6500000	9861	-6.62	0.53	12	0.18	-22931.00	287014.00	193800	20230223	-21.72	108000	20230817	40.46	193800	-21.72	20230223	108000	40.46	20230817	193800	-21.72	20230223	108000	40.46	20230817	0.94	N	006650	5000	410 억	517379	N	N	334	N	N
100	20231114	140218	57	100.00	KOSPI200	화학	N	N	N	N	N	151700	-1100	5	-0.72	1464129700	9567	43.30	154200	155100	151300	198600	107000	152800	153039.68	7.96	-5	-1946	157200	155000	152500	150300	147800	156100	151400	410	45800	5000	113070	100	1	6500000	9861	-6.62	0.53	12	0.15	-22931.00	287014.00	193800	20230223	-21.72	108000	20230817	40.46	193800	-21.72	20230223	108000	40.46	20230817	193800	-21.72	20230223	108000	40.46	20230817	0.94	N	006650	5000	410 억	517379	N	N	334	N	N
101	20231114	130219	57	100.00	KOSPI200	화학	N	N	N	N	N	152300	-500	5	-0.33	1259824300	8222	37.21	154200	155100	151300	198600	107000	152800	153226.22	7.96	-5	-1457	157200	155000	152500	150300	147800	156100	151400	410	45800	5000	113070	100	1	6500000	9900	-6.64	0.53	12	0.13	-22931.00	287014.00	193800	20230223	-21.41	108000	20230817	41.02	193800	-21.41	20230223	108000	41.02	20230817	193800	-21.41	20230223	108000	41.02	20230817	0.94	N	006650	5000	410 억	517379	N	N	334	N	N
102	20231114	120217	57	100.00	KOSPI200	화학	N	N	N	N	N	151800	-1000	5	-0.65	1054759900	6871	31.10	154200	155100	151300	198600	107000	152800	153509.35	7.96	-5	-1420	157200	155000	152500	150300	147800	156100	151400	410	45800	5000	113070	100	1	6500000	9867	-6.62	0.53	12	0.11	-22931.00	287014.00	193800	20230223	-21.67	108000	20230817	40.56	193800	-21.67	20230223	108000	40.56	20230817	193800	-21.67	20230223	108000	40.56	20230817	0.94	N	006650	5000	410 억	517379	N	N	334	N	N
103	20231114	110220	57	100.00	KOSPI200	화학	N	N	N	N	N	151800	-1000	5	-0.65	887019100	5768	26.11	154200	155100	151300	198600	107000	152800	153783.47	7.96	-5	-1316	157200	155000	152500	150300	147800	156100	151400	410	45800	5000	113070	100	1	6500000	9867	-6.62	0.53	12	0.09	-22931.00	287014.00	193800	20230223	-21.67	108000	20230817	40.56	193800	-21.67	20230223	108000	40.56	20230817	193800	-21.67	20230223	108000	40.56	20230817	0.94	N	006650	5000	410 억	517379	N	N	334	N	N
104	20231114	100218	57	100.00	KOSPI200	화학	N	N	N	N	N	153300	500	2	0.33	579992300	3758	17.01	154200	155100	153200	198600	107000	152800	154337.00	7.96	-5	-766	157200	155000	152500	150300	147800	156100	151400	410	45800	5000	113070	100	1	6500000	9965	-6.69	0.53	12	0.06	-22931.00	287014.00	193800	20230223	-20.90	108000	20230817	41.94	193800	-20.90	20230223	108000	41.94	20230817	193800	-20.90	20230223	108000	41.94	20230817	0.94	N	006650	5000	410 억	517379	N	N	334	N	N
105	20231114	090217	57	100.00	KOSPI200	화학	N	N	N	N	N	154200	1400	2	0.92	49009500	318	1.44	154200	154400	153600	198600	107000	152800	154134.71	7.96	-5	-20	157200	155000	152500	150300	147800	156100	151400	410	45800	5000	113070	100	1	6500000	10023	-6.72	0.54	12	0.00	-22931.00	287014.00	193800	20230223	-20.43	108000	20230817	42.78	193800	-20.43	20230223	108000	42.78	20230817	193800	-20.43	20230223	108000	42.78	20230817	0.94	N	006650	5000	410 억	517379	N	N	334	N	N
106	20231113	160216	57	100.00	KOSPI200	화학	N	N	N	N	N	152800	600	2	0.39	3369871100	22044	46.88	152200	154700	150000	197800	106600	152200	152870.25	8.05	0	-1709	161466	156832	153866	149232	146266	155350	147750	410	45600	5000	112620	100	1	6500000	9932	-6.66	0.53	12	0.34	-22931.00	287014.00	193800	20230223	-21.16	108000	20230817	41.48	193800	-21.16	20230223	108000	41.48	20230817	193800	-21.16	20230223	108000	41.48	20230817	0.92	N	006650	5000	410 억	523122	N	N	334	N	N
107	20231113	150216	57	100.00	KOSPI200	화학	N	N	N	N	N	152000	-200	5	-0.13	3146430600	20579	43.77	152200	154700	150000	197800	106600	152200	152895.21	8.05	0	-1874	161466	156832	153866	149232	146266	155350	147750	410	45600	5000	112620	100	1	6500000	9880	-6.63	0.53	12	0.32	-22931.00	287014.00	193800	20230223	-21.57	108000	20230817	40.74	193800	-21.57	20230223	108000	40.74	20230817	193800	-21.57	20230223	108000	40.74	20230817	0.92	N	006650	5000	410 억	523122	N	N	2	N	N
108	20231113	140215	57	100.00	KOSPI200	화학	N	N	N	N	N	153600	1400	2	0.92	2593135600	16960	36.07	152200	154700	150000	197800	106600	152200	152897.15	8.05	0	-1441	161466	156832	153866	149232	146266	155350	147750	410	45600	5000	112620	100	1	6500000	9984	-6.70	0.54	12	0.26	-22931.00	287014.00	193800	20230223	-20.74	108000	20230817	42.22	193800	-20.74	20230223	108000	42.22	20230817	193800	-20.74	20230223	108000	42.22	20230817	0.92	N	006650	5000	410 억	523122	N	N	2	N	N
109	20231113	130214	57	100.00	KOSPI200	화학	N	N	N	N	N	154000	1800	2	1.18	2046124900	13406	28.51	152200	154200	150000	197800	106600	152200	152627.55	8.05	0	-1414	161466	156832	153866	149232	146266	155350	147750	410	45600	5000	112620	100	1	6500000	10010	-6.72	0.54	12	0.21	-22931.00	287014.00	193800	20230223	-20.54	108000	20230817	42.59	193800	-20.54	20230223	108000	42.59	20230817	193800	-20.54	20230223	108000	42.59	20230817	0.92	N	006650	5000	410 억	523122	N	N	2	N	N
110	20231113	120214	57	100.00	KOSPI200	화학	N	N	N	N	N	152800	600	2	0.39	1507165800	9889	21.03	152200	154000	150000	197800	106600	152200	152408.31	8.05	0	-990	161466	156832	153866	149232	146266	155350	147750	410	45600	5000	112620	100	1	6500000	9932	-6.66	0.53	12	0.15	-22931.00	287014.00	193800	20230223	-21.16	108000	20230817	41.48	193800	-21.16	20230223	108000	41.48	20230817	193800	-21.16	20230223	108000	41.48	20230817	0.92	N	006650	5000	410 억	523122	N	N	2	N	N
111	20231113	110213	57	100.00	KOSPI200	화학	N	N	N	N	N	152500	300	2	0.20	1200212700	7880	16.76	152200	154000	150000	197800	106600	152200	152311.26	8.05	0	-1156	161466	156832	153866	149232	146266	155350	147750	410	45600	5000	112620	100	1	6500000	9913	-6.65	0.53	12	0.12	-22931.00	287014.00	193800	20230223	-21.31	108000	20230817	41.20	193800	-21.31	20230223	108000	41.20	20230817	193800	-21.31	20230223	108000	41.20	20230817	0.92	N	006650	5000	410 억	523122	N	N	2	N	N
112	20231113	100215	57	100.00	KOSPI200	화학	N	N	N	N	N	153200	1000	2	0.66	822747800	5408	11.50	152200	154000	150000	197800	106600	152200	152135.32	8.05	0	-1078	161466	156832	153866	149232	146266	155350	147750	410	45600	5000	112620	100	1	6500000	9958	-6.68	0.53	12	0.08	-22931.00	287014.00	193800	20230223	-20.95	108000	20230817	41.85	193800	-20.95	20230223	108000	41.85	20230817	193800	-20.95	20230223	108000	41.85	20230817	0.92	N	006650	5000	410 억	523122	N	N	2	N	N
113	20231113	090215	57	100.00	KOSPI200	화학	N	N	N	N	N	153300	1100	2	0.72	84109000	553	1.18	152200	153600	150400	197800	106600	152200	152095.84	8.05	0	261	161466	156832	153866	149232	146266	155350	147750	410	45600	5000	112620	100	1	6500000	9965	-6.69	0.53	12	0.01	-22931.00	287014.00	193800	20230223	-20.90	108000	20230817	41.94	193800	-20.90	20230223	108000	41.94	20230817	193800	-20.90	20230223	108000	41.94	20230817	0.92	N	006650	5000	410 억	523122	N	N	2	N	N
114	20231110	160216	57	100.00	KOSPI200	화학	N	N	N	N	N	152200	-7800	5	-4.88	7192495500	46938	140.40	158500	158500	150900	208000	112000	160000	153233.96	7.83	0	4364	168800	164400	159800	155400	150800	166600	157600	410	48000	5000	118400	100	1	6500000	9893	-6.64	0.53	12	0.72	-22931.00	287014.00	193800	20230223	-21.47	108000	20230817	40.93	193800	-21.47	20230223	108000	40.93	20230817	193800	-21.47	20230223	108000	40.93	20230817	0.91	N	006650	5000	410 억	508993	N	N	2	N	N
115	20231110	150218	57	100.00	KOSPI200	화학	N	N	N	N	N	152200	-7800	5	-4.88	6804651600	44393	132.79	158500	158500	150900	208000	112000	160000	153282.09	7.83	0	4042	168800	164400	159800	155400	150800	166600	157600	410	48000	5000	118400	100	1	6500000	9893	-6.64	0.53	12	0.68	-22931.00	287014.00	193800	20230223	-21.47	108000	20230817	40.93	193800	-21.47	20230223	108000	40.93	20230817	193800	-21.47	20230223	108000	40.93	20230817	0.91	N	006650	5000	410 억	508993	N	N	1	N	N
116	20231110	140217	57	100.00	KOSPI200	화학	N	N	N	N	N	151800	-8200	5	-5.12	5517699100	35923	107.45	158500	158500	150900	208000	112000	160000	153597.95	7.83	0	2990	168800	164400	159800	155400	150800	166600	157600	410	48000	5000	118400	100	1	6500000	9867	-6.62	0.53	12	0.55	-22931.00	287014.00	193800	20230223	-21.67	108000	20230817	40.56	193800	-21.67	20230223	108000	40.56	20230817	193800	-21.67	20230223	108000	40.56	20230817	0.91	N	006650	5000	410 억	508993	N	N	1	N	N
117	20231110	130219	57	100.00	KOSPI200	화학	N	N	N	N	N	151200	-8800	5	-5.50	4529589500	29418	87.99	158500	158500	151100	208000	112000	160000	153973.40	7.83	0	1973	168800	164400	159800	155400	150800	166600	157600	410	48000	5000	118400	100	1	6500000	9828	-6.59	0.53	12	0.45	-22931.00	287014.00	193800	20230223	-21.98	108000	20230817	40.00	193800	-21.98	20230223	108000	40.00	20230817	193800	-21.98	20230223	108000	40.00	20230817	0.91	N	006650	5000	410 억	508993	N	N	1	N	N
118	20231110	120216	57	100.00	KOSPI200	화학	N	N	N	N	N	152600	-7400	5	-4.62	3984492100	25827	77.25	158500	158500	151100	208000	112000	160000	154276.23	7.83	0	1630	168800	164400	159800	155400	150800	166600	157600	410	48000	5000	118400	100	1	6500000	9919	-6.65	0.53	12	0.40	-22931.00	287014.00	193800	20230223	-21.26	108000	20230817	41.30	193800	-21.26	20230223	108000	41.30	20230817	193800	-21.26	20230223	108000	41.30	20230817	0.91	N	006650	5000	410 억	508993	N	N	1	N	N
119	20231110	110216	57	100.00	KOSPI200	화학	N	N	N	N	N	152200	-7800	5	-4.88	3283183500	21214	63.45	158500	158500	151100	208000	112000	160000	154764.94	7.83	0	-461	168800	164400	159800	155400	150800	166600	157600	410	48000	5000	118400	100	1	6500000	9893	-6.64	0.53	12	0.33	-22931.00	287014.00	193800	20230223	-21.47	108000	20230817	40.93	193800	-21.47	20230223	108000	40.93	20230817	193800	-21.47	20230223	108000	40.93	20230817	0.91	N	006650	5000	410 억	508993	N	N	1	N	N
120	20231110	100217	57	100.00	KOSPI200	화학	N	N	N	N	N	155100	-4900	5	-3.06	1987686900	12734	38.09	158500	158500	154700	208000	112000	160000	156092.89	7.83	0	-427	168800	164400	159800	155400	150800	166600	157600	410	48000	5000	118400	100	1	6500000	10082	-6.76	0.54	12	0.20	-22931.00	287014.00	193800	20230223	-19.97	108000	20230817	43.61	193800	-19.97	20230223	108000	43.61	20230817	193800	-19.97	20230223	108000	43.61	20230817	0.91	N	006650	5000	410 억	508993	N	N	1	N	N
121	20231110	090214	57	100.00	KOSPI200	화학	N	N	N	N	N	156800	-3200	5	-2.00	127643200	813	2.43	158500	158500	156000	208000	112000	160000	157002.71	7.83	0	-236	168800	164400	159800	155400	150800	166600	157600	410	48000	5000	118400	100	1	6500000	10192	-6.84	0.55	12	0.01	-22931.00	287014.00	193800	20230223	-19.09	108000	20230817	45.19	193800	-19.09	20230223	108000	45.19	20230817	193800	-19.09	20230223	108000	45.19	20230817	0.91	N	006650	5000	410 억	508993	N	N	1	N	N
122	20231109	160212	57	100.00	KOSPI200	화학	N	N	N	N	N	160000	100	2	0.06	5371539900	33324	91.36	159500	164200	155200	207500	112000	159900	161192.62	7.92	0	-3716	166100	163000	160300	157200	154500	161650	155850	410	47600	5000	118320	100	1	6500000	10400	-6.98	0.56	12	0.51	-22931.00	287014.00	193800	20230223	-17.44	108000	20230817	48.15	193800	-17.44	20230223	108000	48.15	20230817	193800	-17.44	20230223	108000	48.15	20230817	0.95	N	006650	5000	410 억	515059	N	N	1	N	N
123	20231109	150213	57	100.00	KOSPI200	화학	N	N	N	N	N	160000	100	2	0.06	3556668200	21983	60.27	159500	164200	155200	207500	112000	159900	161791.76	7.92	0	-2711	166100	163000	160300	157200	154500	161650	155850	410	47600	5000	118320	100	1	6500000	10400	-6.98	0.56	12	0.34	-22931.00	287014.00	193800	20230223	-17.44	108000	20230817	48.15	193800	-17.44	20230223	108000	48.15	20230817	193800	-17.44	20230223	108000	48.15	20230817	0.95	N	006650	5000	410 억	515059	N	N	3	N	N
124	20231109	140212	57	100.00	KOSPI200	화학	N	N	N	N	N	161200	1300	2	0.81	3142113400	19403	53.19	159500	164200	155200	207500	112000	159900	161939.57	7.92	0	-1941	166100	163000	160300	157200	154500	161650	155850	410	47600	5000	118320	100	1	6500000	10478	-7.03	0.56	12	0.30	-22931.00	287014.00	193800	20230223	-16.82	108000	20230817	49.26	193800	-16.82	20230223	108000	49.26	20230817	193800	-16.82	20230223	108000	49.26	20230817	0.95	N	006650	5000	410 억	515059	N	N	3	N	N
125	20231109	130213	57	100.00	KOSPI200	화학	N	N	N	N	N	162600	2700	2	1.69	2793788500	17252	47.30	159500	164200	155200	207500	112000	159900	161939.98	7.92	0	-681	166100	163000	160300	157200	154500	161650	155850	410	47600	5000	118320	100	1	6500000	10569	-7.09	0.57	12	0.27	-22931.00	287014.00	193800	20230223	-16.10	108000	20230817	50.56	193800	-16.10	20230223	108000	50.56	20230817	193800	-16.10	20230223	108000	50.56	20230817	0.95	N	006650	5000	410 억	515059	N	N	3	N	N
126	20231109	120213	57	100.00	KOSPI200	화학	N	N	N	N	N	162200	2300	2	1.44	2494830600	15407	42.24	159500	164200	155200	207500	112000	159900	161928.38	7.92	0	13	166100	163000	160300	157200	154500	161650	155850	410	47600	5000	118320	100	1	6500000	10543	-7.07	0.57	12	0.24	-22931.00	287014.00	193800	20230223	-16.31	108000	20230817	50.19	193800	-16.31	20230223	108000	50.19	20230817	193800	-16.31	20230223	108000	50.19	20230817	0.95	N	006650	5000	410 억	515059	N	N	3	N	N
127	20231109	110213	57	100.00	KOSPI200	화학	N	N	N	N	N	162300	2400	2	1.50	1049824500	6558	17.98	159500	162300	155200	207500	112000	159900	160083.03	7.92	0	706	166100	163000	160300	157200	154500	161650	155850	410	47600	5000	118320	100	1	6500000	10550	-7.08	0.57	12	0.10	-22931.00	287014.00	193800	20230223	-16.25	108000	20230817	50.28	193800	-16.25	20230223	108000	50.28	20230817	193800	-16.25	20230223	108000	50.28	20230817	0.95	N	006650	5000	410 억	515059	N	N	3	N	N
128	20231109	100212	57	100.00	KOSPI200	화학	N	N	N	N	N	159600	-300	5	-0.19	551752000	3474	9.52	159500	160700	155200	207500	112000	159900	158823.26	7.92	0	161	166100	163000	160300	157200	154500	161650	155850	410	47600	5000	118320	100	1	6500000	10374	-6.96	0.56	12	0.05	-22931.00	287014.00	193800	20230223	-17.65	108000	20230817	47.78	193800	-17.65	20230223	108000	47.78	20230817	193800	-17.65	20230223	108000	47.78	20230817	0.95	N	006650	5000	410 억	515059	N	N	3	N	N
129	20231109	090212	57	100.00	KOSPI200	화학	N	N	N	N	N	159900	0	3	0.00	99349700	620	1.70	159500	160700	159500	207500	112000	159900	160241.45	7.92	0	549	166100	163000	160300	157200	154500	161650	155850	410	47600	5000	118320	100	1	6500000	10394	-6.97	0.56	12	0.01	-22931.00	287014.00	193800	20230223	-17.49	108000	20230817	48.06	193800	-17.49	20230223	108000	48.06	20230817	193800	-17.49	20230223	108000	48.06	20230817	0.95	N	006650	5000	410 억	515059	N	N	3	N	N
130	20231108	160212	57	100.00	KOSPI200	화학	N	N	N	N	N	159900	-1900	5	-1.17	5886987800	36459	64.96	163400	163400	157600	210000	113300	161800	161469.22	7.93	0	-5262	167533	164666	159833	156966	152133	166100	158400	410	48200	5000	119730	100	1	6500000	10394	-6.97	0.56	12	0.56	-22931.00	287014.00	193800	20230223	-17.49	108000	20230817	48.06	193800	-17.49	20230223	108000	48.06	20230817	193800	-17.49	20230223	108000	48.06	20230817	0.96	N	006650	5000	410 억	515713	N	N	3	N	N
131	20231108	150213	57	100.00	KOSPI200	화학	N	N	N	N	N	159500	-2300	5	-1.42	5601604700	34674	61.78	163400	163400	157600	210000	113300	161800	161550.57	7.93	0	-4889	167533	164666	159833	156966	152133	166100	158400	410	48200	5000	119730	100	1	6500000	10368	-6.96	0.56	12	0.53	-22931.00	287014.00	193800	20230223	-17.70	108000	20230817	47.69	193800	-17.70	20230223	108000	47.69	20230817	193800	-17.70	20230223	108000	47.69	20230817	0.96	N	006650	5000	410 억	515713	N	N	15	N	N
132	20231108	140211	57	100.00	KOSPI200	화학	N	N	N	N	N	160800	-1000	5	-0.62	4679600500	28927	51.54	163400	163400	157600	210000	113300	161800	161772.75	7.93	0	-3167	167533	164666	159833	156966	152133	166100	158400	410	48200	5000	119730	100	1	6500000	10452	-7.01	0.56	12	0.45	-22931.00	287014.00	193800	20230223	-17.03	108000	20230817	48.89	193800	-17.03	20230223	108000	48.89	20230817	193800	-17.03	20230223	108000	48.89	20230817	0.96	N	006650	5000	410 억	515713	N	N	15	N	N
133	20231108	130212	57	100.00	KOSPI200	화학	N	N	N	N	N	161700	-100	5	-0.06	3955870600	24445	43.56	163400	163400	157600	210000	113300	161800	161827.39	7.93	0	-2222	167533	164666	159833	156966	152133	166100	158400	410	48200	5000	119730	100	1	6500000	10511	-7.05	0.56	12	0.38	-22931.00	287014.00	193800	20230223	-16.56	108000	20230817	49.72	193800	-16.56	20230223	108000	49.72	20230817	193800	-16.56	20230223	108000	49.72	20230817	0.96	N	006650	5000	410 억	515713	N	N	15	N	N
134	20231108	120213	57	100.00	KOSPI200	화학	N	N	N	N	N	162900	1100	2	0.68	2862985300	17658	31.46	163400	163400	159200	210000	113300	161800	162135.33	7.93	0	-1914	167533	164666	159833	156966	152133	166100	158400	410	48200	5000	119730	100	1	6500000	10589	-7.10	0.57	12	0.27	-22931.00	287014.00	193800	20230223	-15.94	108000	20230817	50.83	193800	-15.94	20230223	108000	50.83	20230817	193800	-15.94	20230223	108000	50.83	20230817	0.96	N	006650	5000	410 억	515713	N	N	15	N	N
135	20231108	110212	57	100.00	KOSPI200	화학	N	N	N	N	N	161600	-200	5	-0.12	2250798300	13890	24.75	163400	163400	159200	210000	113300	161800	162044.53	7.93	0	-1409	167533	164666	159833	156966	152133	166100	158400	410	48200	5000	119730	100	1	6500000	10504	-7.05	0.56	12	0.21	-22931.00	287014.00	193800	20230223	-16.62	108000	20230817	49.63	193800	-16.62	20230223	108000	49.63	20230817	193800	-16.62	20230223	108000	49.63	20230817	0.96	N	006650	5000	410 억	515713	N	N	15	N	N
136	20231108	100211	57	100.00	KOSPI200	화학	N	N	N	N	N	160200	-1600	5	-0.99	1770699000	10919	19.46	163400	163400	159200	210000	113300	161800	162166.81	7.93	0	-1215	167533	164666	159833	156966	152133	166100	158400	410	48200	5000	119730	100	1	6500000	10413	-6.99	0.56	12	0.17	-22931.00	287014.00	193800	20230223	-17.34	108000	20230817	48.33	193800	-17.34	20230223	108000	48.33	20230817	193800	-17.34	20230223	108000	48.33	20230817	0.96	N	006650	5000	410 억	515713	N	N	15	N	N
137	20231108	090212	57	100.00	KOSPI200	화학	N	N	N	N	N	162700	900	2	0.56	154068100	944	1.68	163400	163400	162100	210000	113300	161800	163209.23	7.93	0	-259	167533	164666	159833	156966	152133	166100	158400	410	48200	5000	119730	100	1	6500000	10576	-7.10	0.57	12	0.01	-22931.00	287014.00	193800	20230223	-16.05	108000	20230817	50.65	193800	-16.05	20230223	108000	50.65	20230817	193800	-16.05	20230223	108000	50.65	20230817	0.96	N	006650	5000	410 억	515713	N	N	15	N	N
138	20231107	160212	57	100.00	KOSPI200	화학	N	N	N	N	N	161800	5000	2	3.19	8974113200	56047	141.07	156700	162700	155000	203500	109800	156800	160116.92	7.96	0	813	160466	158632	155666	153832	150866	159550	154750	410	46700	5000	116030	100	1	6500000	10517	-7.06	0.56	12	0.86	-22931.00	287014.00	193800	20230223	-16.51	108000	20230817	49.81	193800	-16.51	20230223	108000	49.81	20230817	193800	-16.51	20230223	108000	49.81	20230817	0.94	N	006650	5000	410 억	517584	N	N	14	N	N
139	20231107	150212	57	100.00	KOSPI200	화학	N	N	N	N	N	161200	4400	2	2.81	8488182200	53042	133.51	156700	162700	155000	203500	109800	156800	160027.57	7.96	0	718	160466	158632	155666	153832	150866	159550	154750	410	46700	5000	116030	100	1	6500000	10478	-7.03	0.56	12	0.82	-22931.00	287014.00	193800	20230223	-16.82	108000	20230817	49.26	193800	-16.82	20230223	108000	49.26	20230817	193800	-16.82	20230223	108000	49.26	20230817	0.94	N	006650	5000	410 억	517584	N	N	8	N	N
140	20231107	140213	57	100.00	KOSPI200	화학	N	N	N	N	N	160000	3200	2	2.04	6997026300	43784	110.21	156700	162700	155000	203500	109800	156800	159807.84	7.96	0	1492	160466	158632	155666	153832	150866	159550	154750	410	46700	5000	116030	100	1	6500000	10400	-6.98	0.56	12	0.67	-22931.00	287014.00	193800	20230223	-17.44	108000	20230817	48.15	193800	-17.44	20230223	108000	48.15	20230817	193800	-17.44	20230223	108000	48.15	20230817	0.94	N	006650	5000	410 억	517584	N	N	8	N	N
141	20231107	130212	57	100.00	KOSPI200	화학	N	N	N	N	N	159700	2900	2	1.85	6621144300	41430	104.28	156700	162700	155000	203500	109800	156800	159815.21	7.96	0	1538	160466	158632	155666	153832	150866	159550	154750	410	46700	5000	116030	100	1	6500000	10381	-6.96	0.56	12	0.64	-22931.00	287014.00	193800	20230223	-17.60	108000	20230817	47.87	193800	-17.60	20230223	108000	47.87	20230817	193800	-17.60	20230223	108000	47.87	20230817	0.94	N	006650	5000	410 억	517584	N	N	8	N	N
142	20231107	120212	57	100.00	KOSPI200	화학	N	N	N	N	N	160600	3800	2	2.42	5818687100	36392	91.60	156700	162700	155000	203500	109800	156800	159889.18	7.96	0	1609	160466	158632	155666	153832	150866	159550	154750	410	46700	5000	116030	100	1	6500000	10439	-7.00	0.56	12	0.56	-22931.00	287014.00	193800	20230223	-17.13	108000	20230817	48.70	193800	-17.13	20230223	108000	48.70	20230817	193800	-17.13	20230223	108000	48.70	20230817	0.94	N	006650	5000	410 억	517584	N	N	8	N	N
143	20231107	110212	57	100.00	KOSPI200	화학	N	N	N	N	N	162300	5500	2	3.51	4952582900	31025	78.09	156700	162700	155000	203500	109800	156800	159632.00	7.96	0	3081	160466	158632	155666	153832	150866	159550	154750	410	46700	5000	116030	100	1	6500000	10550	-7.08	0.57	12	0.48	-22931.00	287014.00	193800	20230223	-16.25	108000	20230817	50.28	193800	-16.25	20230223	108000	50.28	20230817	193800	-16.25	20230223	108000	50.28	20230817	0.94	N	006650	5000	410 억	517584	N	N	8	N	N
144	20231107	100214	57	100.00	KOSPI200	화학	N	N	N	N	N	159100	2300	2	1.47	2244389700	14214	35.78	156700	160000	155000	203500	109800	156800	157899.94	7.96	0	3167	160466	158632	155666	153832	150866	159550	154750	410	46700	5000	116030	100	1	6500000	10342	-6.94	0.55	12	0.22	-22931.00	287014.00	193800	20230223	-17.91	108000	20230817	47.31	193800	-17.91	20230223	108000	47.31	20230817	193800	-17.91	20230223	108000	47.31	20230817	0.94	N	006650	5000	410 억	517584	N	N	8	N	N
145	20231107	090209	57	100.00	KOSPI200	화학	N	N	N	N	N	156200	-600	5	-0.38	135295400	866	2.18	156700	157000	155000	203500	109800	156800	156230.25	7.96	0	333	160466	158632	155666	153832	150866	159550	154750	410	46700	5000	116030	100	1	6500000	10153	-6.81	0.54	12	0.01	-22931.00	287014.00	193800	20230223	-19.40	108000	20230817	44.63	193800	-19.40	20230223	108000	44.63	20230817	193800	-19.40	20230223	108000	44.63	20230817	0.94	N	006650	5000	410 억	517584	N	N	8	N	N
146	20231106	160208	57	100.00	KOSPI200	화학	N	N	N	N	N	156800	0	3	0.00	6165964100	39677	81.90	154300	157500	152700	203500	109800	156800	155403.71	7.96	0	2356	162466	159632	156666	153832	150866	161050	155250	410	46700	5000	116030	100	1	6500000	10192	-6.84	0.55	12	0.61	-22931.00	287014.00	193800	20230223	-19.09	108000	20230817	45.19	193800	-19.09	20230223	108000	45.19	20230817	193800	-19.09	20230223	108000	45.19	20230817	0.94	Y	006650	5000	410 억	517692	N	N	8	N	N
147	20231106	150209	57	100.00	KOSPI200	화학	N	N	N	N	N	155800	-1000	5	-0.64	5568656100	35858	74.02	154300	157500	152700	203500	109800	156800	155297.45	7.96	0	1979	162466	159632	156666	153832	150866	161050	155250	410	46700	5000	116030	100	1	6500000	10127	-6.79	0.54	12	0.55	-22931.00	287014.00	193800	20230223	-19.61	108000	20230817	44.26	193800	-19.61	20230223	108000	44.26	20230817	193800	-19.61	20230223	108000	44.26	20230817	0.94	Y	006650	5000	410 억	517692	N	N	1431	N	N
148	20231106	140208	57	100.00	KOSPI200	화학	N	N	N	N	N	155700	-1100	5	-0.70	4789373600	30842	63.67	154300	157500	152700	203500	109800	156800	155287.39	7.96	0	2972	162466	159632	156666	153832	150866	161050	155250	410	46700	5000	116030	100	1	6500000	10121	-6.79	0.54	12	0.47	-22931.00	287014.00	193800	20230223	-19.66	108000	20230817	44.17	193800	-19.66	20230223	108000	44.17	20230817	193800	-19.66	20230223	108000	44.17	20230817	0.94	Y	006650	5000	410 억	517692	N	N	1431	N	N
149	20231106	130209	57	100.00	KOSPI200	화학	N	N	N	N	N	157300	500	2	0.32	4100385000	26436	54.57	154300	157400	152700	203500	109800	156800	155106.11	7.96	0	3521	162466	159632	156666	153832	150866	161050	155250	410	46700	5000	116030	100	1	6500000	10225	-6.86	0.55	12	0.41	-22931.00	287014.00	193800	20230223	-18.83	108000	20230817	45.65	193800	-18.83	20230223	108000	45.65	20230817	193800	-18.83	20230223	108000	45.65	20230817	0.94	Y	006650	5000	410 억	517692	N	N	1431	N	N
150	20231106	120209	57	100.00	KOSPI200	화학	N	N	N	N	N	155900	-900	5	-0.57	3597708400	23229	47.95	154300	156800	152700	203500	109800	156800	154880.04	7.96	0	3564	162466	159632	156666	153832	150866	161050	155250	410	46700	5000	116030	100	1	6500000	10134	-6.80	0.54	12	0.36	-22931.00	287014.00	193800	20230223	-19.56	108000	20230817	44.35	193800	-19.56	20230223	108000	44.35	20230817	193800	-19.56	20230223	108000	44.35	20230817	0.94	Y	006650	5000	410 억	517692	N	N	1431	N	N
151	20231106	110210	57	100.00	KOSPI200	화학	N	N	N	N	N	156200	-600	5	-0.38	2985412100	19299	39.84	154300	156500	152700	203500	109800	156800	154692.58	7.96	0	3131	162466	159632	156666	153832	150866	161050	155250	410	46700	5000	116030	100	1	6500000	10153	-6.81	0.54	12	0.30	-22931.00	287014.00	193800	20230223	-19.40	108000	20230817	44.63	193800	-19.40	20230223	108000	44.63	20230817	193800	-19.40	20230223	108000	44.63	20230817	0.94	Y	006650	5000	410 억	517692	N	N	1431	N	N
152	20231106	100202	57	100.00	KOSPI200	화학	N	N	N	N	N	155700	-1100	5	-0.70	2413104500	15628	32.26	154300	156500	152700	203500	109800	156800	154409.04	7.96	0	2409	162466	159632	156666	153832	150866	161050	155250	410	46700	5000	116030	100	1	6500000	10121	-6.79	0.54	12	0.24	-22931.00	287014.00	193800	20230223	-19.66	108000	20230817	44.17	193800	-19.66	20230223	108000	44.17	20230817	193800	-19.66	20230223	108000	44.17	20230817	0.94	Y	006650	5000	410 억	517692	N	N	1431	N	N
153	20231106	090210	57	100.00	KOSPI200	화학	N	N	N	N	N	154800	-2000	5	-1.28	372153400	2407	4.97	154300	155200	154000	203500	109800	156800	154612.96	7.96	0	664	162466	159632	156666	153832	150866	161050	155250	410	46700	5000	116030	100	1	6500000	10062	-6.75	0.54	12	0.04	-22931.00	287014.00	193800	20230223	-20.12	108000	20230817	43.33	193800	-20.12	20230223	108000	43.33	20230817	193800	-20.12	20230223	108000	43.33	20230817	0.94	Y	006650	5000	410 억	517692	N	N	1431	N	N
154	20231103	160206	57	100.00	KOSPI200	화학	N	N	N	N	N	156800	3100	2	2.02	7631904600	48440	86.43	153700	159500	153700	199800	107600	153700	157555.83	7.93	0	8669	161633	157666	154633	150666	147633	156150	149150	410	46100	5000	113730	100	1	6500000	10192	-6.84	0.55	12	0.75	-22931.00	287014.00	193800	20230223	-19.09	108000	20230817	45.19	193800	-19.09	20230223	108000	45.19	20230817	193800	-19.09	20230223	108000	45.19	20230817	0.92	Y	006650	5000	410 억	515695	N	N	1431	N	N
155	20231103	150208	57	100.00	KOSPI200	화학	N	N	N	N	N	156300	2600	2	1.69	6996266700	44378	79.19	153700	159500	153700	199800	107600	153700	157651.78	7.93	0	7142	161633	157666	154633	150666	147633	156150	149150	410	46100	5000	113730	100	1	6500000	10160	-6.82	0.54	12	0.68	-22931.00	287014.00	193800	20230223	-19.35	108000	20230817	44.72	193800	-19.35	20230223	108000	44.72	20230817	193800	-19.35	20230223	108000	44.72	20230817	0.92	Y	006650	5000	410 억	515695	N	N	2718	N	N
156	20231103	140207	57	100.00	KOSPI200	화학	N	N	N	N	N	157100	3400	2	2.21	6120556300	38785	69.21	153700	159500	153700	199800	107600	153700	157807.41	7.93	0	6411	161633	157666	154633	150666	147633	156150	149150	410	46100	5000	113730	100	1	6500000	10212	-6.85	0.55	12	0.60	-22931.00	287014.00	193800	20230223	-18.94	108000	20230817	45.46	193800	-18.94	20230223	108000	45.46	20230817	193800	-18.94	20230223	108000	45.46	20230817	0.92	Y	006650	5000	410 억	515695	N	N	2718	N	N
157	20231103	130207	57	100.00	KOSPI200	화학	N	N	N	N	N	157200	3500	2	2.28	5713203600	36198	64.59	153700	159500	153700	199800	107600	153700	157832.14	7.93	0	6273	161633	157666	154633	150666	147633	156150	149150	410	46100	5000	113730	100	1	6500000	10218	-6.86	0.55	12	0.56	-22931.00	287014.00	193800	20230223	-18.89	108000	20230817	45.56	193800	-18.89	20230223	108000	45.56	20230817	193800	-18.89	20230223	108000	45.56	20230817	0.92	Y	006650	5000	410 억	515695	N	N	2718	N	N
158	20231103	120207	57	100.00	KOSPI200	화학	N	N	N	N	N	158700	5000	2	3.25	5259204700	33317	59.45	153700	159500	153700	199800	107600	153700	157853.61	7.93	0	5922	161633	157666	154633	150666	147633	156150	149150	410	46100	5000	113730	100	1	6500000	10316	-6.92	0.55	12	0.51	-22931.00	287014.00	193800	20230223	-18.11	108000	20230817	46.94	193800	-18.11	20230223	108000	46.94	20230817	193800	-18.11	20230223	108000	46.94	20230817	0.92	Y	006650	5000	410 억	515695	N	N	2718	N	N
159	20231103	110208	57	100.00	KOSPI200	화학	N	N	N	N	N	158200	4500	2	2.93	4442472700	28173	50.27	153700	159500	153700	199800	107600	153700	157685.61	7.93	0	5628	161633	157666	154633	150666	147633	156150	149150	410	46100	5000	113730	100	1	6500000	10283	-6.90	0.55	12	0.43	-22931.00	287014.00	193800	20230223	-18.37	108000	20230817	46.48	193800	-18.37	20230223	108000	46.48	20230817	193800	-18.37	20230223	108000	46.48	20230817	0.92	Y	006650	5000	410 억	515695	N	N	2718	N	N
160	20231103	100207	57	100.00	KOSPI200	화학	N	N	N	N	N	158700	5000	2	3.25	3419616300	21708	38.73	153700	159500	153700	199800	107600	153700	157528.11	7.93	0	5092	161633	157666	154633	150666	147633	156150	149150	410	46100	5000	113730	100	1	6500000	10316	-6.92	0.55	12	0.33	-22931.00	287014.00	193800	20230223	-18.11	108000	20230817	46.94	193800	-18.11	20230223	108000	46.94	20230817	193800	-18.11	20230223	108000	46.94	20230817	0.92	Y	006650	5000	410 억	515695	N	N	2718	N	N
161	20231103	090207	57	100.00	KOSPI200	화학	N	N	N	N	N	156300	2600	2	1.69	392735400	2528	4.51	153700	156900	153700	199800	107600	153700	155354.85	7.93	0	1229	161633	157666	154633	150666	147633	156150	149150	410	46100	5000	113730	100	1	6500000	10160	-6.82	0.54	12	0.04	-22931.00	287014.00	193800	20230223	-19.35	108000	20230817	44.72	193800	-19.35	20230223	108000	44.72	20230817	193800	-19.35	20230223	108000	44.72	20230817	0.92	Y	006650	5000	410 억	515695	N	N	2718	N	N
162	20231102	160206	57	100.00	KOSPI200	화학	N	N	N	N	N	153700	-3800	5	-2.41	8578054800	55933	100.57	156900	158600	151600	204500	110300	157500	153362.64	7.94	112	773	162366	159932	155966	153532	149566	157950	151550	410	47000	5000	116550	100	1	6500000	9991	-6.70	0.54	12	0.86	-22931.00	287014.00	193800	20230223	-20.69	108000	20230817	42.31	193800	-20.69	20230223	108000	42.31	20230817	193800	-20.69	20230223	108000	42.31	20230817	0.94	Y	006650	5000	410 억	515958	N	N	2718	N	N
163	20231102	150208	57	100.00	KOSPI200	화학	N	N	N	N	N	153500	-4000	5	-2.54	7871653400	51342	92.32	156900	158600	151600	204500	110300	157500	153317.93	7.94	112	521	162366	159932	155966	153532	149566	157950	151550	410	47000	5000	116550	100	1	6500000	9978	-6.69	0.53	12	0.79	-22931.00	287014.00	193800	20230223	-20.79	108000	20230817	42.13	193800	-20.79	20230223	108000	42.13	20230817	193800	-20.79	20230223	108000	42.13	20230817	0.94	Y	006650	5000	410 억	515958	N	N	3343	N	N
164	20231102	140206	57	100.00	KOSPI200	화학	N	N	N	N	N	152800	-4700	5	-2.98	6949219100	45319	81.49	156900	158600	151600	204500	110300	157500	153339.99	7.94	112	-1010	162366	159932	155966	153532	149566	157950	151550	410	47000	5000	116550	100	1	6500000	9932	-6.66	0.53	12	0.70	-22931.00	287014.00	193800	20230223	-21.16	108000	20230817	41.48	193800	-21.16	20230223	108000	41.48	20230817	193800	-21.16	20230223	108000	41.48	20230817	0.94	Y	006650	5000	410 억	515958	N	N	3343	N	N
165	20231102	130207	57	100.00	KOSPI200	화학	N	N	N	N	N	152700	-4800	5	-3.05	6152478300	40091	72.09	156900	158600	151600	204500	110300	157500	153462.73	7.94	112	-1494	162366	159932	155966	153532	149566	157950	151550	410	47000	5000	116550	100	1	6500000	9926	-6.66	0.53	12	0.62	-22931.00	287014.00	193800	20230223	-21.21	108000	20230817	41.39	193800	-21.21	20230223	108000	41.39	20230817	193800	-21.21	20230223	108000	41.39	20230817	0.94	Y	006650	5000	410 억	515958	N	N	3343	N	N
166	20231102	120205	57	100.00	KOSPI200	화학	N	N	N	N	N	152100	-5400	5	-3.43	5278170500	34347	61.76	156900	158600	151700	204500	110300	157500	153671.84	7.94	112	-1703	162366	159932	155966	153532	149566	157950	151550	410	47000	5000	116550	100	1	6500000	9887	-6.63	0.53	12	0.53	-22931.00	287014.00	193800	20230223	-21.52	108000	20230817	40.83	193800	-21.52	20230223	108000	40.83	20230817	193800	-21.52	20230223	108000	40.83	20230817	0.94	Y	006650	5000	410 억	515958	N	N	3343	N	N
167	20231102	110203	57	100.00	KOSPI200	화학	N	N	N	N	N	153400	-4100	5	-2.60	4167706500	27070	48.67	156900	158600	151700	204500	110300	157500	153960.21	7.94	112	-1057	162366	159932	155966	153532	149566	157950	151550	410	47000	5000	116550	100	1	6500000	9971	-6.69	0.53	12	0.42	-22931.00	287014.00	193800	20230223	-20.85	108000	20230817	42.04	193800	-20.85	20230223	108000	42.04	20230817	193800	-20.85	20230223	108000	42.04	20230817	0.94	Y	006650	5000	410 억	515958	N	N	3343	N	N
168	20231102	100206	57	100.00	KOSPI200	화학	N	N	N	N	N	154000	-3500	5	-2.22	3266931900	21206	38.13	156900	158600	151700	204500	110300	157500	154056.80	7.94	112	-1943	162366	159932	155966	153532	149566	157950	151550	410	47000	5000	116550	100	1	6500000	10010	-6.72	0.54	12	0.33	-22931.00	287014.00	193800	20230223	-20.54	108000	20230817	42.59	193800	-20.54	20230223	108000	42.59	20230817	193800	-20.54	20230223	108000	42.59	20230817	0.94	Y	006650	5000	410 억	515958	N	N	3343	N	N
169	20231102	090206	57	100.00	KOSPI200	화학	N	N	N	N	N	156800	-700	5	-0.44	253757900	1610	2.89	156900	158600	156800	204500	110300	157500	157613.67	7.94	112	-585	162366	159932	155966	153532	149566	157950	151550	410	47000	5000	116550	100	1	6500000	10192	-6.84	0.55	12	0.02	-22931.00	287014.00	193800	20230223	-19.09	108000	20230817	45.19	193800	-19.09	20230223	108000	45.19	20230817	193800	-19.09	20230223	108000	45.19	20230817	0.94	Y	006650	5000	410 억	515958	N	N	3343	N	N
170	20231101	160204	57	100.00	KOSPI200	화학	N	N	N	N	N	157500	-1600	5	-1.01	8637457800	55456	92.59	157900	158400	152000	206500	111400	159100	155753.26	7.90	0	4155	164766	161932	158966	156132	153166	163350	157550	410	47400	5000	117730	100	1	6500000	10238	-6.87	0.55	12	0.85	-22931.00	287014.00	193800	20230223	-18.73	108000	20230817	45.83	193800	-18.73	20230223	108000	45.83	20230817	193800	-18.73	20230223	108000	45.83	20230817	1.01	Y	006650	5000	410 억	513357	N	N	3343	N	N
171	20231101	150205	57	100.00	KOSPI200	화학	N	N	N	N	N	157400	-1700	5	-1.07	8160276000	52424	87.53	157900	158400	152000	206500	111400	159100	155659.16	7.90	0	3925	164766	161932	158966	156132	153166	163350	157550	410	47400	5000	117730	100	1	6500000	10231	-6.86	0.55	12	0.81	-22931.00	287014.00	193800	20230223	-18.78	108000	20230817	45.74	193800	-18.78	20230223	108000	45.74	20230817	193800	-18.78	20230223	108000	45.74	20230817	1.01	Y	006650	5000	410 억	513357	N	N	6195	N	N
172	20231101	140203	57	100.00	KOSPI200	화학	N	N	N	N	N	156700	-2400	5	-1.51	7110891200	45735	76.36	157900	158400	152000	206500	111400	159100	155480.29	7.90	0	2748	164766	161932	158966	156132	153166	163350	157550	410	47400	5000	117730	100	1	6500000	10186	-6.83	0.55	12	0.70	-22931.00	287014.00	193800	20230223	-19.14	108000	20230817	45.09	193800	-19.14	20230223	108000	45.09	20230817	193800	-19.14	20230223	108000	45.09	20230817	1.01	Y	006650	5000	410 억	513357	N	N	6195	N	N
173	20231101	130206	57	100.00	KOSPI200	화학	N	N	N	N	N	157300	-1800	5	-1.13	6551157400	42174	70.42	157900	158400	152000	206500	111400	159100	155336.40	7.90	0	2411	164766	161932	158966	156132	153166	163350	157550	410	47400	5000	117730	100	1	6500000	10225	-6.86	0.55	12	0.65	-22931.00	287014.00	193800	20230223	-18.83	108000	20230817	45.65	193800	-18.83	20230223	108000	45.65	20230817	193800	-18.83	20230223	108000	45.65	20230817	1.01	Y	006650	5000	410 억	513357	N	N	6195	N	N
174	20231101	120208	57	100.00	KOSPI200	화학	N	N	N	N	N	157600	-1500	5	-0.94	6063955500	39080	65.25	157900	158400	152000	206500	111400	159100	155167.75	7.90	0	1569	164766	161932	158966	156132	153166	163350	157550	410	47400	5000	117730	100	1	6500000	10244	-6.87	0.55	12	0.60	-22931.00	287014.00	193800	20230223	-18.68	108000	20230817	45.93	193800	-18.68	20230223	108000	45.93	20230817	193800	-18.68	20230223	108000	45.93	20230817	1.01	Y	006650	5000	410 억	513357	N	N	6195	N	N
175	20231101	110208	57	100.00	KOSPI200	화학	N	N	N	N	N	157900	-1200	5	-0.75	5434797600	35083	58.58	157900	158400	152000	206500	111400	159100	154912.57	7.90	0	1596	164766	161932	158966	156132	153166	163350	157550	410	47400	5000	117730	100	1	6500000	10264	-6.89	0.55	12	0.54	-22931.00	287014.00	193800	20230223	-18.52	108000	20230817	46.20	193800	-18.52	20230223	108000	46.20	20230817	193800	-18.52	20230223	108000	46.20	20230817	1.01	Y	006650	5000	410 억	513357	N	N	6195	N	N
176	20231101	100207	57	100.00	KOSPI200	화학	N	N	N	N	N	154900	-4200	5	-2.64	4048562100	26225	43.79	157900	157900	152000	206500	111400	159100	154377.96	7.90	0	-713	164766	161932	158966	156132	153166	163350	157550	410	47400	5000	117730	100	1	6500000	10069	-6.76	0.54	12	0.40	-22931.00	287014.00	193800	20230223	-20.07	108000	20230817	43.43	193800	-20.07	20230223	108000	43.43	20230817	193800	-20.07	20230223	108000	43.43	20230817	1.01	Y	006650	5000	410 억	513357	N	N	6195	N	N
177	20231101	090207	57	100.00	KOSPI200	화학	N	N	N	N	N	155500	-3600	5	-2.26	431632500	2767	4.62	157900	157900	155000	206500	111400	159100	155992.95	7.90	0	-181	164766	161932	158966	156132	153166	163350	157550	410	47400	5000	117730	100	1	6500000	10108	-6.78	0.54	12	0.04	-22931.00	287014.00	193800	20230223	-19.76	108000	20230817	43.98	193800	-19.76	20230223	108000	43.98	20230817	193800	-19.76	20230223	108000	43.98	20230817	1.01	Y	006650	5000	410 억	513357	N	N	6195	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History