KissMeData/006650/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160228	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	80500	-5600	5	-6.50	3808036700	46997	339.11	86900	86900	79600	111900	60300	86100	81027.26	6.74	-11617	88300	87200	85800	84700	83300	87750	85250	410	25800	5000	63710	100	1	6500000	5233	-18.02	0.29	12	0.72	-4468.00	281297.00	172500	20231207	-53.33	79600	20241129	1.13	161000	-50.00	20240520	79600	1.13	20241129	172500	-53.33	20231207	79600	1.13	20241129	0.92	N	006650	5000	410 억	437784	N	N	149	N	N
3	20241129	150230	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	79700	-6400	5	-7.43	3372380000	41566	299.92	86900	86900	79600	111900	60300	86100	81133.14	6.74	-11359	88300	87200	85800	84700	83300	87750	85250	410	25800	5000	63710	100	1	6500000	5181	-17.84	0.28	12	0.64	-4468.00	281297.00	172500	20231207	-53.80	79600	20241129	0.13	161000	-50.50	20240520	79600	0.13	20241129	172500	-53.80	20231207	79600	0.13	20241129	0.92	N	006650	5000	410 억	437784	N	N	17	N	N
4	20241129	140228	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	80500	-5600	5	-6.50	2498503400	30647	221.13	86900	86900	80300	111900	60300	86100	81525.22	6.74	-10964	88300	87200	85800	84700	83300	87750	85250	410	25800	5000	63710	100	1	6500000	5233	-18.02	0.29	12	0.47	-4468.00	281297.00	172500	20231207	-53.33	80300	20241129	0.25	161000	-50.00	20240520	80300	0.25	20241129	172500	-53.33	20231207	80300	0.25	20241129	0.92	N	006650	5000	410 억	437784	N	N	17	N	N
5	20241129	130229	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	81000	-5100	5	-5.92	2044263900	25024	180.56	86900	86900	80500	111900	60300	86100	81692.13	6.74	-7837	88300	87200	85800	84700	83300	87750	85250	410	25800	5000	63710	100	1	6500000	5265	-18.13	0.29	12	0.38	-4468.00	281297.00	172500	20231207	-53.04	80500	20241129	0.62	161000	-49.69	20240520	80500	0.62	20241129	172500	-53.04	20231207	80500	0.62	20241129	0.92	N	006650	5000	410 억	437784	N	N	17	N	N
6	20241129	120231	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	80600	-5500	5	-6.39	1880752000	23001	165.96	86900	86900	80500	111900	60300	86100	81768.27	6.74	-7573	88300	87200	85800	84700	83300	87750	85250	410	25800	5000	63710	100	1	6500000	5239	-18.04	0.29	12	0.35	-4468.00	281297.00	172500	20231207	-53.28	80500	20241129	0.12	161000	-49.94	20240520	80500	0.12	20241129	172500	-53.28	20231207	80500	0.12	20241129	0.92	N	006650	5000	410 억	437784	N	N	17	N	N
7	20241129	110230	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	80900	-5200	5	-6.04	1581204700	19288	139.17	86900	86900	80800	111900	60300	86100	81978.68	6.74	-6807	88300	87200	85800	84700	83300	87750	85250	410	25800	5000	63710	100	1	6500000	5259	-18.11	0.29	12	0.30	-4468.00	281297.00	172500	20231207	-53.10	80800	20241129	0.12	161000	-49.75	20240520	80800	0.12	20241129	172500	-53.10	20231207	80800	0.12	20241129	0.92	N	006650	5000	410 억	437784	N	N	17	N	N
8	20241129	100231	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	81500	-4600	5	-5.34	1009525000	12247	88.37	86900	86900	81000	111900	60300	86100	82430.39	6.74	-4237	88300	87200	85800	84700	83300	87750	85250	410	25800	5000	63710	100	1	6500000	5298	-18.24	0.29	12	0.19	-4468.00	281297.00	172500	20231207	-52.75	81000	20241129	0.62	161000	-49.38	20240520	81000	0.62	20241129	172500	-52.75	20231207	81000	0.62	20241129	0.92	N	006650	5000	410 억	437784	N	N	17	N	N
9	20241129	090231	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	84100	-2000	5	-2.32	48650700	572	4.13	86900	86900	84100	111900	60300	86100	85053.67	6.74	-427	88300	87200	85800	84700	83300	87750	85250	410	25800	5000	63710	100	1	6500000	5467	-18.82	0.30	12	0.01	-4468.00	281297.00	172500	20231207	-51.25	83700	20241127	0.48	161000	-47.76	20240520	83700	0.48	20241127	172500	-51.25	20231207	83700	0.48	20241127	0.92	N	006650	5000	410 억	437784	N	N	17	N	N
10	20241128	160228	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	86100	1600	2	1.89	1190313800	13855	53.68	84500	86900	84400	109800	59200	84500	85920.42	6.65	4972	91700	88100	85900	82300	80100	87000	81200	410	25300	5000	62530	100	1	6500000	5597	-19.27	0.31	12	0.21	-4468.00	281297.00	172500	20231207	-50.09	83700	20241127	2.87	161000	-46.52	20240520	83700	2.87	20241127	172500	-50.09	20231207	83700	2.87	20241127	0.90	N	006650	5000	410 억	432333	N	N	17	N	N
11	20241128	150233	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	86100	1600	2	1.89	1089369500	12681	49.13	84500	86900	84400	109800	59200	84500	85914.57	6.65	4706	91700	88100	85900	82300	80100	87000	81200	410	25300	5000	62530	100	1	6500000	5597	-19.27	0.31	12	0.20	-4468.00	281297.00	172500	20231207	-50.09	83700	20241127	2.87	161000	-46.52	20240520	83700	2.87	20241127	172500	-50.09	20231207	83700	2.87	20241127	0.90	N	006650	5000	410 억	432333	N	N	52	N	N
12	20241128	140232	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	85400	900	2	1.07	923647200	10753	41.66	84500	86900	84400	109800	59200	84500	85907.17	6.65	3447	91700	88100	85900	82300	80100	87000	81200	410	25300	5000	62530	100	1	6500000	5551	-19.11	0.30	12	0.17	-4468.00	281297.00	172500	20231207	-50.49	83700	20241127	2.03	161000	-46.96	20240520	83700	2.03	20241127	172500	-50.49	20231207	83700	2.03	20241127	0.90	N	006650	5000	410 억	432333	N	N	52	N	N
13	20241128	130230	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	85600	1100	2	1.30	853946000	9937	38.50	84500	86900	84400	109800	59200	84500	85947.65	6.65	3185	91700	88100	85900	82300	80100	87000	81200	410	25300	5000	62530	100	1	6500000	5564	-19.16	0.30	12	0.15	-4468.00	281297.00	172500	20231207	-50.38	83700	20241127	2.27	161000	-46.83	20240520	83700	2.27	20241127	172500	-50.38	20231207	83700	2.27	20241127	0.90	N	006650	5000	410 억	432333	N	N	52	N	N
14	20241128	120232	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	85900	1400	2	1.66	778961800	9062	35.11	84500	86900	84400	109800	59200	84500	85972.14	6.65	2709	91700	88100	85900	82300	80100	87000	81200	410	25300	5000	62530	100	1	6500000	5584	-19.23	0.31	12	0.14	-4468.00	281297.00	172500	20231207	-50.20	83700	20241127	2.63	161000	-46.65	20240520	83700	2.63	20241127	172500	-50.20	20231207	83700	2.63	20241127	0.90	N	006650	5000	410 억	432333	N	N	52	N	N
15	20241128	110232	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	86200	1700	2	2.01	627105600	7301	28.29	84500	86900	84400	109800	59200	84500	85908.54	6.65	1860	91700	88100	85900	82300	80100	87000	81200	410	25300	5000	62530	100	1	6500000	5603	-19.29	0.31	12	0.11	-4468.00	281297.00	172500	20231207	-50.03	83700	20241127	2.99	161000	-46.46	20240520	83700	2.99	20241127	172500	-50.03	20231207	83700	2.99	20241127	0.90	N	006650	5000	410 억	432333	N	N	52	N	N
16	20241128	100231	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	85700	1200	2	1.42	401471200	4662	18.06	84500	86900	84400	109800	59200	84500	86143.87	6.65	1745	91700	88100	85900	82300	80100	87000	81200	410	25300	5000	62530	100	1	6500000	5571	-19.18	0.30	12	0.07	-4468.00	281297.00	172500	20231207	-50.32	83700	20241127	2.39	161000	-46.77	20240520	83700	2.39	20241127	172500	-50.32	20231207	83700	2.39	20241127	0.90	N	006650	5000	410 억	432333	N	N	52	N	N
17	20241128	090230	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	84900	400	2	0.47	17600600	208	0.81	84500	85000	84500	109800	59200	84500	84692.19	6.65	29	91700	88100	85900	82300	80100	87000	81200	410	25300	5000	62530	100	1	6500000	5519	-19.00	0.30	12	0.00	-4468.00	281297.00	172500	20231207	-50.78	83700	20241127	1.43	161000	-47.27	20240520	83700	1.43	20241127	172500	-50.78	20231207	83700	1.43	20241127	0.90	N	006650	5000	410 억	432333	N	N	52	N	N
18	20241127	160227	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	84500	-2700	5	-3.10	2188048300	25674	245.10	86900	89500	83700	113300	61100	87200	85225.13	6.76	-6244	88866	88032	87066	86232	85266	87550	85750	410	26100	5000	64520	100	1	6500000	5493	-18.91	0.30	12	0.39	-4468.00	281297.00	172500	20231207	-51.01	83700	20241127	0.96	161000	-47.52	20240520	83700	0.96	20241127	172500	-51.01	20231207	83700	0.96	20241127	0.88	N	006650	5000	410 억	439459	N	N	52	N	N
19	20241127	150229	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	83900	-3300	5	-3.78	2060503500	24159	230.63	86900	89500	83700	113300	61100	87200	85289.27	6.76	-6054	88866	88032	87066	86232	85266	87550	85750	410	26100	5000	64520	100	1	6500000	5454	-18.78	0.30	12	0.37	-4468.00	281297.00	172500	20231207	-51.36	83700	20241127	0.24	161000	-47.89	20240520	83700	0.24	20241127	172500	-51.36	20231207	83700	0.24	20241127	0.88	N	006650	5000	410 억	439459	N	N	261	N	N
20	20241127	140230	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	84200	-3000	5	-3.44	1521004600	17739	169.35	86900	89500	84200	113300	61100	87200	85743.54	6.76	-6181	88866	88032	87066	86232	85266	87550	85750	410	26100	5000	64520	100	1	6500000	5473	-18.85	0.30	12	0.27	-4468.00	281297.00	172500	20231207	-51.19	83800	20241115	0.48	161000	-47.70	20240520	83800	0.48	20241115	172500	-51.19	20231207	83800	0.48	20241115	0.88	N	006650	5000	410 억	439459	N	N	261	N	N
21	20241127	130226	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	85100	-2100	5	-2.41	1096457000	12729	121.52	86900	89500	85000	113300	61100	87200	86138.50	6.76	-4425	88866	88032	87066	86232	85266	87550	85750	410	26100	5000	64520	100	1	6500000	5532	-19.05	0.30	12	0.20	-4468.00	281297.00	172500	20231207	-50.67	83800	20241115	1.55	161000	-47.14	20240520	83800	1.55	20241115	172500	-50.67	20231207	83800	1.55	20241115	0.88	N	006650	5000	410 억	439459	N	N	261	N	N
22	20241127	120229	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	86400	-800	5	-0.92	720472400	8338	79.60	86900	89500	85600	113300	61100	87200	86408.30	6.76	-1486	88866	88032	87066	86232	85266	87550	85750	410	26100	5000	64520	100	1	6500000	5616	-19.34	0.31	12	0.13	-4468.00	281297.00	172500	20231207	-49.91	83800	20241115	3.10	161000	-46.34	20240520	83800	3.10	20241115	172500	-49.91	20231207	83800	3.10	20241115	0.88	N	006650	5000	410 억	439459	N	N	261	N	N
23	20241127	110230	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	86600	-600	5	-0.69	574873500	6654	63.52	86900	89500	85600	113300	61100	87200	86395.18	6.76	-1562	88866	88032	87066	86232	85266	87550	85750	410	26100	5000	64520	100	1	6500000	5629	-19.38	0.31	12	0.10	-4468.00	281297.00	172500	20231207	-49.80	83800	20241115	3.34	161000	-46.21	20240520	83800	3.34	20241115	172500	-49.80	20231207	83800	3.34	20241115	0.88	N	006650	5000	410 억	439459	N	N	261	N	N
24	20241127	100228	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	86000	-1200	5	-1.38	461863300	5340	50.98	86900	89500	85600	113300	61100	87200	86491.25	6.76	-1231	88866	88032	87066	86232	85266	87550	85750	410	26100	5000	64520	100	1	6500000	5590	-19.25	0.31	12	0.08	-4468.00	281297.00	172500	20231207	-50.14	83800	20241115	2.63	161000	-46.58	20240520	83800	2.63	20241115	172500	-50.14	20231207	83800	2.63	20241115	0.88	N	006650	5000	410 억	439459	N	N	261	N	N
25	20241127	090229	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	87300	100	2	0.11	20664300	237	2.26	86900	87400	86900	113300	61100	87200	87191.14	6.76	52	88866	88032	87066	86232	85266	87550	85750	410	26100	5000	64520	100	1	6500000	5675	-19.54	0.31	12	0.00	-4468.00	281297.00	172500	20231207	-49.39	83800	20241115	4.18	161000	-45.78	20240520	83800	4.18	20241115	172500	-49.39	20231207	83800	4.18	20241115	0.88	N	006650	5000	410 억	439459	N	N	261	N	N
26	20241126	160229	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	87200	-1300	5	-1.47	913873300	10468	44.04	87900	87900	86100	115000	62000	88500	87301.83	6.76	-648	90300	89400	88700	87800	87100	89850	88250	410	26500	5000	65490	100	1	6500000	5668	-19.52	0.31	12	0.16	-4468.00	281297.00	172500	20231207	-49.45	83800	20241115	4.06	161000	-45.84	20240520	83800	4.06	20241115	172500	-49.45	20231207	83800	4.06	20241115	0.85	N	006650	5000	410 억	439536	N	N	261	N	N
27	20241126	150228	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	87400	-1100	5	-1.24	818165100	9371	39.42	87900	87900	86100	115000	62000	88500	87308.20	6.76	-664	90300	89400	88700	87800	87100	89850	88250	410	26500	5000	65490	100	1	6500000	5681	-19.56	0.31	12	0.14	-4468.00	281297.00	172500	20231207	-49.33	83800	20241115	4.30	161000	-45.71	20240520	83800	4.30	20241115	172500	-49.33	20231207	83800	4.30	20241115	0.85	N	006650	5000	410 억	439536	N	N	87	N	N
28	20241126	140227	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	87400	-1100	5	-1.24	692710800	7936	33.39	87900	87900	86100	115000	62000	88500	87287.15	6.76	-564	90300	89400	88700	87800	87100	89850	88250	410	26500	5000	65490	100	1	6500000	5681	-19.56	0.31	12	0.12	-4468.00	281297.00	172500	20231207	-49.33	83800	20241115	4.30	161000	-45.71	20240520	83800	4.30	20241115	172500	-49.33	20231207	83800	4.30	20241115	0.85	N	006650	5000	410 억	439536	N	N	87	N	N
29	20241126	130228	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	87500	-1000	5	-1.13	629311400	7211	30.34	87900	87900	86100	115000	62000	88500	87271.03	6.76	-630	90300	89400	88700	87800	87100	89850	88250	410	26500	5000	65490	100	1	6500000	5688	-19.58	0.31	12	0.11	-4468.00	281297.00	172500	20231207	-49.28	83800	20241115	4.42	161000	-45.65	20240520	83800	4.42	20241115	172500	-49.28	20231207	83800	4.42	20241115	0.85	N	006650	5000	410 억	439536	N	N	87	N	N
30	20241126	120228	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	87900	-600	5	-0.68	597873300	6852	28.83	87900	87900	86100	115000	62000	88500	87255.30	6.76	-650	90300	89400	88700	87800	87100	89850	88250	410	26500	5000	65490	100	1	6500000	5714	-19.67	0.31	12	0.11	-4468.00	281297.00	172500	20231207	-49.04	83800	20241115	4.89	161000	-45.40	20240520	83800	4.89	20241115	172500	-49.04	20231207	83800	4.89	20241115	0.85	N	006650	5000	410 억	439536	N	N	87	N	N
31	20241126	110231	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	87200	-1300	5	-1.47	516374300	5922	24.91	87900	87900	86100	115000	62000	88500	87195.93	6.76	-1120	90300	89400	88700	87800	87100	89850	88250	410	26500	5000	65490	100	1	6500000	5668	-19.52	0.31	12	0.09	-4468.00	281297.00	172500	20231207	-49.45	83800	20241115	4.06	161000	-45.84	20240520	83800	4.06	20241115	172500	-49.45	20231207	83800	4.06	20241115	0.85	N	006650	5000	410 억	439536	N	N	87	N	N
32	20241126	100230	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	87500	-1000	5	-1.13	404562900	4643	19.53	87900	87900	86100	115000	62000	88500	87133.94	6.76	-1240	90300	89400	88700	87800	87100	89850	88250	410	26500	5000	65490	100	1	6500000	5688	-19.58	0.31	12	0.07	-4468.00	281297.00	172500	20231207	-49.28	83800	20241115	4.42	161000	-45.65	20240520	83800	4.42	20241115	172500	-49.28	20231207	83800	4.42	20241115	0.85	N	006650	5000	410 억	439536	N	N	87	N	N
33	20241126	090228	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	87200	-1300	5	-1.47	85497700	976	4.11	87900	87900	87200	115000	62000	88500	87600.10	6.76	-804	90300	89400	88700	87800	87100	89850	88250	410	26500	5000	65490	100	1	6500000	5668	-19.52	0.31	12	0.02	-4468.00	281297.00	172500	20231207	-49.45	83800	20241115	4.06	161000	-45.84	20240520	83800	4.06	20241115	172500	-49.45	20231207	83800	4.06	20241115	0.85	N	006650	5000	410 억	439536	N	N	87	N	N
34	20241125	160225	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88500	-300	5	-0.34	2097443900	23676	241.57	88000	89600	88000	115400	62200	88800	88589.44	6.78	-1767	92933	90866	89433	87366	85933	90150	86650	410	26600	5000	65710	100	1	6500000	5753	-19.81	0.31	12	0.36	-4468.00	281297.00	172500	20231207	-48.70	83800	20241115	5.61	161000	-45.03	20240520	83800	5.61	20241115	172500	-48.70	20231207	83800	5.61	20241115	0.85	N	006650	5000	410 억	440539	N	N	87	N	N
35	20241125	150227	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88300	-500	5	-0.56	1853818400	20921	213.46	88000	89600	88000	115400	62200	88800	88610.36	6.78	-1348	92933	90866	89433	87366	85933	90150	86650	410	26600	5000	65710	100	1	6500000	5740	-19.76	0.31	12	0.32	-4468.00	281297.00	172500	20231207	-48.81	83800	20241115	5.37	161000	-45.16	20240520	83800	5.37	20241115	172500	-48.81	20231207	83800	5.37	20241115	0.85	N	006650	5000	410 억	440539	N	N	37	N	N
36	20241125	140228	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88400	-400	5	-0.45	1471312000	16594	169.31	88000	89600	88000	115400	62200	88800	88665.25	6.78	432	92933	90866	89433	87366	85933	90150	86650	410	26600	5000	65710	100	1	6500000	5746	-19.79	0.31	12	0.26	-4468.00	281297.00	172500	20231207	-48.75	83800	20241115	5.49	161000	-45.09	20240520	83800	5.49	20241115	172500	-48.75	20231207	83800	5.49	20241115	0.85	N	006650	5000	410 억	440539	N	N	37	N	N
37	20241125	130227	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88500	-300	5	-0.34	1068323700	12051	122.96	88000	89500	88000	115400	62200	88800	88650.14	6.78	94	92933	90866	89433	87366	85933	90150	86650	410	26600	5000	65710	100	1	6500000	5753	-19.81	0.31	12	0.19	-4468.00	281297.00	172500	20231207	-48.70	83800	20241115	5.61	161000	-45.03	20240520	83800	5.61	20241115	172500	-48.70	20231207	83800	5.61	20241115	0.85	N	006650	5000	410 억	440539	N	N	37	N	N
38	20241125	120227	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88500	-300	5	-0.34	875367900	9869	100.69	88000	89500	88000	115400	62200	88800	88698.68	6.78	537	92933	90866	89433	87366	85933	90150	86650	410	26600	5000	65710	100	1	6500000	5753	-19.81	0.31	12	0.15	-4468.00	281297.00	172500	20231207	-48.70	83800	20241115	5.61	161000	-45.03	20240520	83800	5.61	20241115	172500	-48.70	20231207	83800	5.61	20241115	0.85	N	006650	5000	410 억	440539	N	N	37	N	N
39	20241125	110227	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89200	400	2	0.45	659587400	7444	75.95	88000	89300	88000	115400	62200	88800	88606.43	6.78	1877	92933	90866	89433	87366	85933	90150	86650	410	26600	5000	65710	100	1	6500000	5798	-19.96	0.32	12	0.11	-4468.00	281297.00	172500	20231207	-48.29	83800	20241115	6.44	161000	-44.60	20240520	83800	6.44	20241115	172500	-48.29	20231207	83800	6.44	20241115	0.85	N	006650	5000	410 억	440539	N	N	37	N	N
40	20241125	100224	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89000	200	2	0.23	388794500	4399	44.88	88000	89200	88000	115400	62200	88800	88381.90	6.78	1392	92933	90866	89433	87366	85933	90150	86650	410	26600	5000	65710	100	1	6500000	5785	-19.92	0.32	12	0.07	-4468.00	281297.00	172500	20231207	-48.41	83800	20241115	6.21	161000	-44.72	20240520	83800	6.21	20241115	172500	-48.41	20231207	83800	6.21	20241115	0.85	N	006650	5000	410 억	440539	N	N	37	N	N
41	20241125	090224	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88900	100	2	0.11	76005800	863	8.81	88000	88900	88000	115400	62200	88800	88066.51	6.78	174	92933	90866	89433	87366	85933	90150	86650	410	26600	5000	65710	100	1	6500000	5779	-19.90	0.32	12	0.01	-4468.00	281297.00	172500	20231207	-48.46	83800	20241115	6.09	161000	-44.78	20240520	83800	6.09	20241115	172500	-48.46	20231207	83800	6.09	20241115	0.85	N	006650	5000	410 억	440539	N	N	37	N	N
42	20241122	160219	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88800	-800	5	-0.89	873883600	9779	65.82	91300	91500	88000	116400	62800	89600	89365.43	6.82	-2142	94466	92032	89566	87132	84666	93250	88350	410	26800	5000	66300	100	1	6500000	5772	-19.87	0.32	12	0.15	-4468.00	281297.00	172500	20231207	-48.52	83800	20241115	5.97	161000	-44.84	20240520	83800	5.97	20241115	172500	-48.52	20231207	83800	5.97	20241115	0.83	N	006650	5000	410 억	443240	N	N	37	N	N
43	20241122	150217	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88100	-1500	5	-1.67	748006000	8354	56.23	91300	91500	88100	116400	62800	89600	89538.66	6.82	-2313	94466	92032	89566	87132	84666	93250	88350	410	26800	5000	66300	100	1	6500000	5727	-19.72	0.31	12	0.13	-4468.00	281297.00	172500	20231207	-48.93	83800	20241115	5.13	161000	-45.28	20240520	83800	5.13	20241115	172500	-48.93	20231207	83800	5.13	20241115	0.83	N	006650	5000	410 억	443240	N	N	111	N	N
44	20241122	140220	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88800	-800	5	-0.89	634432300	7069	47.58	91300	91500	88700	116400	62800	89600	89748.52	6.82	-2003	94466	92032	89566	87132	84666	93250	88350	410	26800	5000	66300	100	1	6500000	5772	-19.87	0.32	12	0.11	-4468.00	281297.00	172500	20231207	-48.52	83800	20241115	5.97	161000	-44.84	20240520	83800	5.97	20241115	172500	-48.52	20231207	83800	5.97	20241115	0.83	N	006650	5000	410 억	443240	N	N	111	N	N
45	20241122	130219	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89100	-500	5	-0.56	531043300	5909	39.77	91300	91500	89000	116400	62800	89600	89870.25	6.82	-1634	94466	92032	89566	87132	84666	93250	88350	410	26800	5000	66300	100	1	6500000	5792	-19.94	0.32	12	0.09	-4468.00	281297.00	172500	20231207	-48.35	83800	20241115	6.32	161000	-44.66	20240520	83800	6.32	20241115	172500	-48.35	20231207	83800	6.32	20241115	0.83	N	006650	5000	410 억	443240	N	N	111	N	N
46	20241122	120219	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89200	-400	5	-0.45	443557200	4929	33.18	91300	91500	89000	116400	62800	89600	89989.29	6.82	-1443	94466	92032	89566	87132	84666	93250	88350	410	26800	5000	66300	100	1	6500000	5798	-19.96	0.32	12	0.08	-4468.00	281297.00	172500	20231207	-48.29	83800	20241115	6.44	161000	-44.60	20240520	83800	6.44	20241115	172500	-48.29	20231207	83800	6.44	20241115	0.83	N	006650	5000	410 억	443240	N	N	111	N	N
47	20241122	110218	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89900	300	2	0.33	342349700	3795	25.54	91300	91500	89500	116400	62800	89600	90210.72	6.82	-1330	94466	92032	89566	87132	84666	93250	88350	410	26800	5000	66300	100	1	6500000	5844	-20.12	0.32	12	0.06	-4468.00	281297.00	172500	20231207	-47.88	83800	20241115	7.28	161000	-44.16	20240520	83800	7.28	20241115	172500	-47.88	20231207	83800	7.28	20241115	0.83	N	006650	5000	410 억	443240	N	N	111	N	N
48	20241122	100221	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	90100	500	2	0.56	276669000	3063	20.62	91300	91500	89500	116400	62800	89600	90326.15	6.82	-1183	94466	92032	89566	87132	84666	93250	88350	410	26800	5000	66300	100	1	6500000	5857	-20.17	0.32	12	0.05	-4468.00	281297.00	172500	20231207	-47.77	83800	20241115	7.52	161000	-44.04	20240520	83800	7.52	20241115	172500	-47.77	20231207	83800	7.52	20241115	0.83	N	006650	5000	410 억	443240	N	N	111	N	N
49	20241122	090219	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91000	1400	2	1.56	5474400	60	0.40	91300	91300	91000	116400	62800	89600	91240.00	6.82	-4	94466	92032	89566	87132	84666	93250	88350	410	26800	5000	66300	100	1	6500000	5915	-20.37	0.32	12	0.00	-4468.00	281297.00	172500	20231207	-47.25	83800	20241115	8.59	161000	-43.48	20240520	83800	8.59	20241115	172500	-47.25	20231207	83800	8.59	20241115	0.83	N	006650	5000	410 억	443240	N	N	111	N	N
50	20241121	160217	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89600	2000	2	2.28	1337332500	14850	136.18	87700	92000	87100	113800	61400	87600	90056.52	6.82	69	90466	89032	88266	86832	86066	88650	86450	410	26200	5000	64820	100	1	6500000	5824	-20.05	0.32	12	0.23	-4468.00	281297.00	172500	20231207	-48.06	83800	20241115	6.92	161000	-44.35	20240520	83800	6.92	20241115	172500	-48.06	20231207	83800	6.92	20241115	0.82	N	006650	5000	410 억	443028	N	N	111	N	N
51	20241121	150221	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	90500	2900	2	3.31	1238155900	13750	126.09	87700	92000	87100	113800	61400	87600	90047.70	6.82	294	90466	89032	88266	86832	86066	88650	86450	410	26200	5000	64820	100	1	6500000	5883	-20.26	0.32	12	0.21	-4468.00	281297.00	172500	20231207	-47.54	83800	20241115	8.00	161000	-43.79	20240520	83800	8.00	20241115	172500	-47.54	20231207	83800	8.00	20241115	0.82	N	006650	5000	410 억	443028	N	N	18	N	N
52	20241121	140221	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91100	3500	2	4.00	957692900	10660	97.75	87700	92000	87100	113800	61400	87600	89839.86	6.82	1224	90466	89032	88266	86832	86066	88650	86450	410	26200	5000	64820	100	1	6500000	5922	-20.39	0.32	12	0.16	-4468.00	281297.00	172500	20231207	-47.19	83800	20241115	8.71	161000	-43.42	20240520	83800	8.71	20241115	172500	-47.19	20231207	83800	8.71	20241115	0.82	N	006650	5000	410 억	443028	N	N	18	N	N
53	20241121	130221	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89700	2100	2	2.40	616945600	6923	63.48	87700	90800	87100	113800	61400	87600	89115.35	6.82	1249	90466	89032	88266	86832	86066	88650	86450	410	26200	5000	64820	100	1	6500000	5831	-20.08	0.32	12	0.11	-4468.00	281297.00	172500	20231207	-48.00	83800	20241115	7.04	161000	-44.29	20240520	83800	7.04	20241115	172500	-48.00	20231207	83800	7.04	20241115	0.82	N	006650	5000	410 억	443028	N	N	18	N	N
54	20241121	120220	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	90000	2400	2	2.74	566388200	6360	58.32	87700	90800	87100	113800	61400	87600	89054.75	6.82	1408	90466	89032	88266	86832	86066	88650	86450	410	26200	5000	64820	100	1	6500000	5850	-20.14	0.32	12	0.10	-4468.00	281297.00	172500	20231207	-47.83	83800	20241115	7.40	161000	-44.10	20240520	83800	7.40	20241115	172500	-47.83	20231207	83800	7.40	20241115	0.82	N	006650	5000	410 억	443028	N	N	18	N	N
55	20241121	110219	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89600	2000	2	2.28	288329100	3264	29.93	87700	89700	87100	113800	61400	87600	88336.12	6.82	-8	90466	89032	88266	86832	86066	88650	86450	410	26200	5000	64820	100	1	6500000	5824	-20.05	0.32	12	0.05	-4468.00	281297.00	172500	20231207	-48.06	83800	20241115	6.92	161000	-44.35	20240520	83800	6.92	20241115	172500	-48.06	20231207	83800	6.92	20241115	0.82	N	006650	5000	410 억	443028	N	N	18	N	N
56	20241121	100219	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88200	600	2	0.68	127085700	1447	13.27	87700	88600	87100	113800	61400	87600	87827.02	6.82	-233	90466	89032	88266	86832	86066	88650	86450	410	26200	5000	64820	100	1	6500000	5733	-19.74	0.31	12	0.02	-4468.00	281297.00	172500	20231207	-48.87	83800	20241115	5.25	161000	-45.22	20240520	83800	5.25	20241115	172500	-48.87	20231207	83800	5.25	20241115	0.82	N	006650	5000	410 억	443028	N	N	18	N	N
57	20241121	090219	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	87200	-400	5	-0.46	5246000	60	0.55	87700	87700	87100	113800	61400	87600	87433.33	6.82	0	90466	89032	88266	86832	86066	88650	86450	410	26200	5000	64820	100	1	6500000	5668	-19.52	0.31	12	0.00	-4468.00	281297.00	172500	20231207	-49.45	83800	20241115	4.06	161000	-45.84	20240520	83800	4.06	20241115	172500	-49.45	20231207	83800	4.06	20241115	0.82	N	006650	5000	410 억	443028	N	N	18	N	N
58	20241120	160218	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	87600	-1700	5	-1.90	958201800	10873	108.96	88500	89700	87500	116000	62600	89300	88126.72	6.84	-1558	90766	90032	88666	87932	86566	90400	88300	410	26700	5000	66080	100	1	6500000	5694	-19.61	0.31	12	0.17	-4468.00	281297.00	172500	20231207	-49.22	83800	20241115	4.53	161000	-45.59	20240520	83800	4.53	20241115	172500	-49.22	20231207	83800	4.53	20241115	0.81	N	006650	5000	410 억	444383	N	N	18	N	N
59	20241120	150221	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	87500	-1800	5	-2.02	860028600	9753	97.74	88500	89700	87500	116000	62600	89300	88180.93	6.84	-1601	90766	90032	88666	87932	86566	90400	88300	410	26700	5000	66080	100	1	6500000	5688	-19.58	0.31	12	0.15	-4468.00	281297.00	172500	20231207	-49.28	83800	20241115	4.42	161000	-45.65	20240520	83800	4.42	20241115	172500	-49.28	20231207	83800	4.42	20241115	0.81	N	006650	5000	410 억	444383	N	N	104	N	N
60	20241120	140222	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88000	-1300	5	-1.46	645012900	7301	73.16	88500	89700	87500	116000	62600	89300	88345.83	6.84	-1356	90766	90032	88666	87932	86566	90400	88300	410	26700	5000	66080	100	1	6500000	5720	-19.70	0.31	12	0.11	-4468.00	281297.00	172500	20231207	-48.99	83800	20241115	5.01	161000	-45.34	20240520	83800	5.01	20241115	172500	-48.99	20231207	83800	5.01	20241115	0.81	N	006650	5000	410 억	444383	N	N	104	N	N
61	20241120	130223	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88100	-1200	5	-1.34	515555800	5833	58.45	88500	89700	87500	116000	62600	89300	88386.04	6.84	-540	90766	90032	88666	87932	86566	90400	88300	410	26700	5000	66080	100	1	6500000	5727	-19.72	0.31	12	0.09	-4468.00	281297.00	172500	20231207	-48.93	83800	20241115	5.13	161000	-45.28	20240520	83800	5.13	20241115	172500	-48.93	20231207	83800	5.13	20241115	0.81	N	006650	5000	410 억	444383	N	N	104	N	N
62	20241120	120222	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88500	-800	5	-0.90	407569400	4608	46.18	88500	89700	87500	116000	62600	89300	88448.22	6.84	-521	90766	90032	88666	87932	86566	90400	88300	410	26700	5000	66080	100	1	6500000	5753	-19.81	0.31	12	0.07	-4468.00	281297.00	172500	20231207	-48.70	83800	20241115	5.61	161000	-45.03	20240520	83800	5.61	20241115	172500	-48.70	20231207	83800	5.61	20241115	0.81	N	006650	5000	410 억	444383	N	N	104	N	N
63	20241120	110222	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88900	-400	5	-0.45	347487500	3928	39.36	88500	89700	87500	116000	62600	89300	88464.23	6.84	-209	90766	90032	88666	87932	86566	90400	88300	410	26700	5000	66080	100	1	6500000	5779	-19.90	0.32	12	0.06	-4468.00	281297.00	172500	20231207	-48.46	83800	20241115	6.09	161000	-44.78	20240520	83800	6.09	20241115	172500	-48.46	20231207	83800	6.09	20241115	0.81	N	006650	5000	410 억	444383	N	N	104	N	N
64	20241120	100221	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88300	-1000	5	-1.12	196536700	2230	22.35	88500	88800	87500	116000	62600	89300	88133.05	6.84	-92	90766	90032	88666	87932	86566	90400	88300	410	26700	5000	66080	100	1	6500000	5740	-19.76	0.31	12	0.03	-4468.00	281297.00	172500	20231207	-48.81	83800	20241115	5.37	161000	-45.16	20240520	83800	5.37	20241115	172500	-48.81	20231207	83800	5.37	20241115	0.81	N	006650	5000	410 억	444383	N	N	104	N	N
65	20241120	090221	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88200	-1100	5	-1.23	10079400	114	1.14	88500	88500	88200	116000	62600	89300	88415.79	6.84	-78	90766	90032	88666	87932	86566	90400	88300	410	26700	5000	66080	100	1	6500000	5733	-19.74	0.31	12	0.00	-4468.00	281297.00	172500	20231207	-48.87	83800	20241115	5.25	161000	-45.22	20240520	83800	5.25	20241115	172500	-48.87	20231207	83800	5.25	20241115	0.81	N	006650	5000	410 억	444383	N	N	104	N	N
66	20241119	160214	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89300	800	2	0.90	879564000	9963	38.91	87300	89400	87300	115000	62000	88500	88280.90	6.85	-1207	92100	90300	88300	86500	84500	91200	87400	410	26500	5000	65490	100	1	6500000	5805	-19.99	0.32	12	0.15	-4468.00	281297.00	172500	20231207	-48.23	83800	20241115	6.56	161000	-44.53	20240520	83800	6.56	20241115	172500	-48.23	20231207	83800	6.56	20241115	0.79	N	006650	5000	410 억	445425	N	N	104	N	N
67	20241119	150215	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88800	300	2	0.34	758228200	8601	33.59	87300	89400	87300	115000	62000	88500	88155.82	6.85	-1360	92100	90300	88300	86500	84500	91200	87400	410	26500	5000	65490	100	1	6500000	5772	-19.87	0.32	12	0.13	-4468.00	281297.00	172500	20231207	-48.52	83800	20241115	5.97	161000	-44.84	20240520	83800	5.97	20241115	172500	-48.52	20231207	83800	5.97	20241115	0.79	N	006650	5000	410 억	445425	N	N	60	N	N
68	20241119	140215	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88500	0	3	0.00	531177100	6024	23.53	87300	89400	87300	115000	62000	88500	88176.81	6.85	-736	92100	90300	88300	86500	84500	91200	87400	410	26500	5000	65490	100	1	6500000	5753	-19.81	0.31	12	0.09	-4468.00	281297.00	172500	20231207	-48.70	83800	20241115	5.61	161000	-45.03	20240520	83800	5.61	20241115	172500	-48.70	20231207	83800	5.61	20241115	0.79	N	006650	5000	410 억	445425	N	N	60	N	N
69	20241119	130215	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88800	300	2	0.34	464100300	5266	20.57	87300	89400	87300	115000	62000	88500	88131.47	6.85	-728	92100	90300	88300	86500	84500	91200	87400	410	26500	5000	65490	100	1	6500000	5772	-19.87	0.32	12	0.08	-4468.00	281297.00	172500	20231207	-48.52	83800	20241115	5.97	161000	-44.84	20240520	83800	5.97	20241115	172500	-48.52	20231207	83800	5.97	20241115	0.79	N	006650	5000	410 억	445425	N	N	60	N	N
70	20241119	120214	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88400	-100	5	-0.11	381825200	4338	16.94	87300	89400	87300	115000	62000	88500	88018.72	6.85	-713	92100	90300	88300	86500	84500	91200	87400	410	26500	5000	65490	100	1	6500000	5746	-19.79	0.31	12	0.07	-4468.00	281297.00	172500	20231207	-48.75	83800	20241115	5.49	161000	-45.09	20240520	83800	5.49	20241115	172500	-48.75	20231207	83800	5.49	20241115	0.79	N	006650	5000	410 억	445425	N	N	60	N	N
71	20241119	110214	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88100	-400	5	-0.45	326928300	3716	14.51	87300	89400	87300	115000	62000	88500	87978.55	6.85	-778	92100	90300	88300	86500	84500	91200	87400	410	26500	5000	65490	100	1	6500000	5727	-19.72	0.31	12	0.06	-4468.00	281297.00	172500	20231207	-48.93	83800	20241115	5.13	161000	-45.28	20240520	83800	5.13	20241115	172500	-48.93	20231207	83800	5.13	20241115	0.79	N	006650	5000	410 억	445425	N	N	60	N	N
72	20241119	100219	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	87900	-600	5	-0.68	268460400	3052	11.92	87300	89400	87300	115000	62000	88500	87962.12	6.85	-872	92100	90300	88300	86500	84500	91200	87400	410	26500	5000	65490	100	1	6500000	5714	-19.67	0.31	12	0.05	-4468.00	281297.00	172500	20231207	-49.04	83800	20241115	4.89	161000	-45.40	20240520	83800	4.89	20241115	172500	-49.04	20231207	83800	4.89	20241115	0.79	N	006650	5000	410 억	445425	N	N	60	N	N
73	20241119	090218	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	87600	-900	5	-1.02	10398100	119	0.46	87300	87700	87300	115000	62000	88500	87378.99	6.85	-9	92100	90300	88300	86500	84500	91200	87400	410	26500	5000	65490	100	1	6500000	5694	-19.61	0.31	12	0.00	-4468.00	281297.00	172500	20231207	-49.22	83800	20241115	4.53	161000	-45.59	20240520	83800	4.53	20241115	172500	-49.22	20231207	83800	4.53	20241115	0.79	N	006650	5000	410 억	445425	N	N	60	N	N
74	20241118	160214	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88500	1700	2	1.96	2253161700	25550	97.09	86300	90100	86300	112800	60800	86800	88182.06	6.81	902	90133	88466	86133	84466	82133	89300	85300	410	26000	5000	64230	100	1	6500000	5753	-19.81	0.31	12	0.39	-4468.00	281297.00	172500	20231207	-48.70	83800	20241115	5.61	161000	-45.03	20240520	83800	5.61	20241115	172500	-48.70	20231207	83800	5.61	20241115	0.78	N	006650	5000	410 억	442347	N	N	59	N	N
75	20241118	150214	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	87700	900	2	1.04	2018348500	22882	86.95	86300	90100	86300	112800	60800	86800	88206.82	6.81	367	90133	88466	86133	84466	82133	89300	85300	410	26000	5000	64230	100	1	6500000	5701	-19.63	0.31	12	0.35	-4468.00	281297.00	172500	20231207	-49.16	83800	20241115	4.65	161000	-45.53	20240520	83800	4.65	20241115	172500	-49.16	20231207	83800	4.65	20241115	0.78	N	006650	5000	410 억	442347	N	N	2	N	N
76	20241118	140215	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	87800	1000	2	1.15	1488591800	16838	63.98	86300	90100	86300	112800	60800	86800	88406.69	6.81	127	90133	88466	86133	84466	82133	89300	85300	410	26000	5000	64230	100	1	6500000	5707	-19.65	0.31	12	0.26	-4468.00	281297.00	172500	20231207	-49.10	83800	20241115	4.77	161000	-45.47	20240520	83800	4.77	20241115	172500	-49.10	20231207	83800	4.77	20241115	0.78	N	006650	5000	410 억	442347	N	N	2	N	N
77	20241118	130215	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88000	1200	2	1.38	1346183000	15220	57.84	86300	90100	86300	112800	60800	86800	88448.29	6.81	330	90133	88466	86133	84466	82133	89300	85300	410	26000	5000	64230	100	1	6500000	5720	-19.70	0.31	12	0.23	-4468.00	281297.00	172500	20231207	-48.99	83800	20241115	5.01	161000	-45.34	20240520	83800	5.01	20241115	172500	-48.99	20231207	83800	5.01	20241115	0.78	N	006650	5000	410 억	442347	N	N	2	N	N
78	20241118	120216	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	87600	800	2	0.92	1141194300	12887	48.97	86300	90100	86300	112800	60800	86800	88553.91	6.81	-48	90133	88466	86133	84466	82133	89300	85300	410	26000	5000	64230	100	1	6500000	5694	-19.61	0.31	12	0.20	-4468.00	281297.00	172500	20231207	-49.22	83800	20241115	4.53	161000	-45.59	20240520	83800	4.53	20241115	172500	-49.22	20231207	83800	4.53	20241115	0.78	N	006650	5000	410 억	442347	N	N	2	N	N
79	20241118	110216	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88700	1900	2	2.19	829968200	9348	35.52	86300	90100	86300	112800	60800	86800	88785.64	6.81	1193	90133	88466	86133	84466	82133	89300	85300	410	26000	5000	64230	100	1	6500000	5766	-19.85	0.32	12	0.14	-4468.00	281297.00	172500	20231207	-48.58	83800	20241115	5.85	161000	-44.91	20240520	83800	5.85	20241115	172500	-48.58	20231207	83800	5.85	20241115	0.78	N	006650	5000	410 억	442347	N	N	2	N	N
80	20241118	100216	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	88900	2100	2	2.42	626082200	7049	26.79	86300	90100	86300	112800	60800	86800	88818.58	6.81	1425	90133	88466	86133	84466	82133	89300	85300	410	26000	5000	64230	100	1	6500000	5779	-19.90	0.32	12	0.11	-4468.00	281297.00	172500	20231207	-48.46	83800	20241115	6.09	161000	-44.78	20240520	83800	6.09	20241115	172500	-48.46	20231207	83800	6.09	20241115	0.78	N	006650	5000	410 억	442347	N	N	2	N	N
81	20241118	090214	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	86300	-500	5	-0.58	25819800	299	1.14	86300	86800	86300	112800	60800	86800	86353.85	6.81	-77	90133	88466	86133	84466	82133	89300	85300	410	26000	5000	64230	100	1	6500000	5610	-19.32	0.31	12	0.00	-4468.00	281297.00	172500	20231207	-49.97	83800	20241115	2.98	161000	-46.40	20240520	83800	2.98	20241115	172500	-49.97	20231207	83800	2.98	20241115	0.78	N	006650	5000	410 억	442347	N	N	2	N	N
82	20241115	160217	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	86800	-800	5	-0.91	2261925500	26217	94.23	86700	87800	83800	113800	61400	87600	86276.89	6.75	3378	92800	90200	88200	85600	83600	89200	84600	410	26200	5000	64820	100	1	6500000	5642	-19.43	0.31	12	0.40	-4468.00	281297.00	172500	20231207	-49.68	83800	20241115	3.58	161000	-46.09	20240520	83800	3.58	20241115	172500	-49.68	20231207	83800	3.58	20241115	0.80	N	006650	5000	410 억	438688	N	N	2	N	N
83	20241115	150222	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	87000	-600	5	-0.68	2127592700	24671	88.67	86700	87800	83800	113800	61400	87600	86238.61	6.75	3151	92800	90200	88200	85600	83600	89200	84600	410	26200	5000	64820	100	1	6500000	5655	-19.47	0.31	12	0.38	-4468.00	281297.00	172500	20231207	-49.57	83800	20241115	3.82	161000	-45.96	20240520	83800	3.82	20241115	172500	-49.57	20231207	83800	3.82	20241115	0.80	N	006650	5000	410 억	438688	N	N	1	N	N
84	20241115	140221	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	87000	-600	5	-0.68	1829890400	21256	76.40	86700	87800	83800	113800	61400	87600	86088.18	6.75	2570	92800	90200	88200	85600	83600	89200	84600	410	26200	5000	64820	100	1	6500000	5655	-19.47	0.31	12	0.33	-4468.00	281297.00	172500	20231207	-49.57	83800	20241115	3.82	161000	-45.96	20240520	83800	3.82	20241115	172500	-49.57	20231207	83800	3.82	20241115	0.80	N	006650	5000	410 억	438688	N	N	1	N	N
85	20241115	130221	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	87600	0	3	0.00	1618694600	18823	67.66	86700	87800	83800	113800	61400	87600	85995.57	6.75	1321	92800	90200	88200	85600	83600	89200	84600	410	26200	5000	64820	100	1	6500000	5694	-19.61	0.31	12	0.29	-4468.00	281297.00	172500	20231207	-49.22	83800	20241115	4.53	161000	-45.59	20240520	83800	4.53	20241115	172500	-49.22	20231207	83800	4.53	20241115	0.80	N	006650	5000	410 억	438688	N	N	1	N	N
86	20241115	120221	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	85500	-2100	5	-2.40	1177953500	13756	49.44	86700	87500	83800	113800	61400	87600	85631.98	6.75	-377	92800	90200	88200	85600	83600	89200	84600	410	26200	5000	64820	100	1	6500000	5558	-19.14	0.30	12	0.21	-4468.00	281297.00	172500	20231207	-50.43	83800	20241115	2.03	161000	-46.89	20240520	83800	2.03	20241115	172500	-50.43	20231207	83800	2.03	20241115	0.80	N	006650	5000	410 억	438688	N	N	1	N	N
87	20241115	110218	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	85700	-1900	5	-2.17	957328300	11180	40.18	86700	87500	83800	113800	61400	87600	85628.65	6.75	-659	92800	90200	88200	85600	83600	89200	84600	410	26200	5000	64820	100	1	6500000	5571	-19.18	0.30	12	0.17	-4468.00	281297.00	172500	20231207	-50.32	83800	20241115	2.27	161000	-46.77	20240520	83800	2.27	20241115	172500	-50.32	20231207	83800	2.27	20241115	0.80	N	006650	5000	410 억	438688	N	N	1	N	N
88	20241115	100219	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	85700	-1900	5	-2.17	591431500	6901	24.80	86700	87500	83800	113800	61400	87600	85702.29	6.75	-272	92800	90200	88200	85600	83600	89200	84600	410	26200	5000	64820	100	1	6500000	5571	-19.18	0.30	12	0.11	-4468.00	281297.00	172500	20231207	-50.32	83800	20241115	2.27	161000	-46.77	20240520	83800	2.27	20241115	172500	-50.32	20231207	83800	2.27	20241115	0.80	N	006650	5000	410 억	438688	N	N	1	N	N
89	20241115	090252	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	85600	-2000	5	-2.28	96672100	1121	4.03	86700	87000	85100	113800	61400	87600	86237.38	6.75	-189	92800	90200	88200	85600	83600	89200	84600	410	26200	5000	64820	100	1	6500000	5564	-19.16	0.30	12	0.02	-4468.00	281297.00	172500	20231207	-50.38	85100	20241115	0.59	161000	-46.83	20240520	85100	0.59	20241115	172500	-50.38	20231207	85100	0.59	20241115	0.80	N	006650	5000	410 억	438688	N	N	1	N	N
90	20241114	160216	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	87200	-2300	5	-2.57	2117719300	24178	110.59	89500	90800	86200	116300	62700	89500	87588.69	6.76	-1038	93700	91600	90500	88400	87300	91050	87850	410	26800	5000	66230	100	1	6500000	5668	-19.52	0.31	12	0.37	-4468.00	281297.00	172500	20231207	-49.45	86200	20241114	1.16	161000	-45.84	20240520	86200	1.16	20241114	172500	-49.45	20231207	86200	1.16	20241114	0.83	N	006650	5000	410 억	439705	N	N	61	N	N
91	20241114	150217	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	86600	-2900	5	-3.24	1840024900	20978	95.95	89500	90800	86300	116300	62700	89500	87712.12	6.76	-1602	93700	91600	90500	88400	87300	91050	87850	410	26800	5000	66230	100	1	6500000	5629	-19.38	0.31	12	0.32	-4468.00	281297.00	172500	20231207	-49.80	86300	20241114	0.35	161000	-46.21	20240520	86300	0.35	20241114	172500	-49.80	20231207	86300	0.35	20241114	0.83	N	006650	5000	410 억	439705	N	N	61	N	N
92	20241114	140216	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	86900	-2600	5	-2.91	1587650300	18063	82.62	89500	90800	86800	116300	62700	89500	87895.16	6.76	-2138	93700	91600	90500	88400	87300	91050	87850	410	26800	5000	66230	100	1	6500000	5649	-19.45	0.31	12	0.28	-4468.00	281297.00	172500	20231207	-49.62	86800	20241114	0.12	161000	-46.02	20240520	86800	0.12	20241114	172500	-49.62	20231207	86800	0.12	20241114	0.83	N	006650	5000	410 억	439705	N	N	61	N	N
93	20241114	130216	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	87500	-2000	5	-2.23	1120857600	12709	58.13	89500	90800	87100	116300	62700	89500	88194.00	6.76	-1196	93700	91600	90500	88400	87300	91050	87850	410	26800	5000	66230	100	1	6500000	5688	-19.58	0.31	12	0.20	-4468.00	281297.00	172500	20231207	-49.28	87100	20241114	0.46	161000	-45.65	20240520	87100	0.46	20241114	172500	-49.28	20231207	87100	0.46	20241114	0.83	N	006650	5000	410 억	439705	N	N	61	N	N
94	20241114	120216	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	88000	-1500	5	-1.68	814248600	9205	42.10	89500	90800	87100	116300	62700	89500	88457.21	6.76	-2710	93700	91600	90500	88400	87300	91050	87850	410	26800	5000	66230	100	1	6500000	5720	-19.70	0.31	12	0.14	-4468.00	281297.00	172500	20231207	-48.99	87100	20241114	1.03	161000	-45.34	20240520	87100	1.03	20241114	172500	-48.99	20231207	87100	1.03	20241114	0.83	N	006650	5000	410 억	439705	N	N	61	N	N
95	20241114	110218	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	88800	-700	5	-0.78	351281400	3935	18.00	89500	90800	88400	116300	62700	89500	89271.00	6.76	-1372	93700	91600	90500	88400	87300	91050	87850	410	26800	5000	66230	100	1	6500000	5772	-19.87	0.32	12	0.06	-4468.00	281297.00	172500	20231207	-48.52	88400	20241114	0.45	161000	-44.84	20240520	88400	0.45	20241114	172500	-48.52	20231207	88400	0.45	20241114	0.83	N	006650	5000	410 억	439705	N	N	61	N	N
96	20241114	100222	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89700	200	2	0.22	24995100	279	1.28	89500	90800	89500	116300	62700	89500	89588.17	6.76	9	93700	91600	90500	88400	87300	91050	87850	410	26800	5000	66230	100	1	6500000	5831	-20.08	0.32	12	0.00	-4468.00	281297.00	172500	20231207	-48.00	89400	20241113	0.34	161000	-44.29	20240520	89400	0.34	20241113	172500	-48.00	20231207	89400	0.34	20241113	0.83	N	006650	5000	410 억	439705	N	N	61	N	N
97	20241114	090214	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	89500	0	3	0.00	0	0	0.00	0	0	0	116300	62700	89500	0.00	6.76	0	93700	91600	90500	88400	87300	91050	87850	410	26800	5000	66230	100	1	6500000	5818	-20.03	0.32	12	0.00	-4468.00	281297.00	172500	20231207	-48.12	89400	20241113	0.11	161000	-44.41	20240520	89400	0.11	20241113	172500	-48.12	20231207	89400	0.11	20241113	0.83	N	006650	5000	410 억	439705	N	N	61	N	N
98	20241112	160212	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	91000	-1900	5	-2.05	2939217300	32063	96.30	92500	94000	90100	120700	65100	92900	91672.10	6.60	7353	99633	96266	94233	90866	88833	95250	89850	410	27800	5000	68740	100	1	6500000	5915	-20.37	0.32	12	0.49	-4468.00	281297.00	172500	20231207	-47.25	90100	20241112	1.00	161000	-43.48	20240520	90100	1.00	20241112	172500	-47.25	20231207	90100	1.00	20241112	0.75	N	006650	5000	410 억	429155	N	N	82	N	N
99	20241112	150214	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	91400	-1500	5	-1.61	2716741100	29623	88.97	92500	94000	90100	120700	65100	92900	91710.53	6.60	6507	99633	96266	94233	90866	88833	95250	89850	410	27800	5000	68740	100	1	6500000	5941	-20.46	0.32	12	0.46	-4468.00	281297.00	172500	20231207	-47.01	90100	20241112	1.44	161000	-43.23	20240520	90100	1.44	20241112	172500	-47.01	20231207	90100	1.44	20241112	0.75	N	006650	5000	410 억	429155	N	N	33	N	N
100	20241112	140215	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	90500	-2400	5	-2.58	2389959800	26042	78.22	92500	94000	90100	120700	65100	92900	91773.28	6.60	5040	99633	96266	94233	90866	88833	95250	89850	410	27800	5000	68740	100	1	6500000	5883	-20.26	0.32	12	0.40	-4468.00	281297.00	172500	20231207	-47.54	90100	20241112	0.44	161000	-43.79	20240520	90100	0.44	20241112	172500	-47.54	20231207	90100	0.44	20241112	0.75	N	006650	5000	410 억	429155	N	N	33	N	N
101	20241112	130213	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	90100	-2800	5	-3.01	2010689700	21858	65.65	92500	94000	90100	120700	65100	92900	91988.73	6.60	3836	99633	96266	94233	90866	88833	95250	89850	410	27800	5000	68740	100	1	6500000	5857	-20.17	0.32	12	0.34	-4468.00	281297.00	172500	20231207	-47.77	90100	20241112	0.00	161000	-44.04	20240520	90100	0.00	20241112	172500	-47.77	20231207	90100	0.00	20241112	0.75	N	006650	5000	410 억	429155	N	N	33	N	N
102	20241112	120213	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	91400	-1500	5	-1.61	1442791800	15603	46.86	92500	94000	91300	120700	65100	92900	92468.87	6.60	2366	99633	96266	94233	90866	88833	95250	89850	410	27800	5000	68740	100	1	6500000	5941	-20.46	0.32	12	0.24	-4468.00	281297.00	172500	20231207	-47.01	91300	20241112	0.11	161000	-43.23	20240520	91300	0.11	20241112	172500	-47.01	20231207	91300	0.11	20241112	0.75	N	006650	5000	410 억	429155	N	N	33	N	N
103	20241112	110213	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	91900	-1000	5	-1.08	1017935800	10969	32.94	92500	94000	91600	120700	65100	92900	92801.15	6.60	1084	99633	96266	94233	90866	88833	95250	89850	410	27800	5000	68740	100	1	6500000	5974	-20.57	0.33	12	0.17	-4468.00	281297.00	172500	20231207	-46.72	91400	20240911	0.55	161000	-42.92	20240520	91400	0.55	20240911	172500	-46.72	20231207	91400	0.55	20240911	0.75	N	006650	5000	410 억	429155	N	N	33	N	N
104	20241112	100213	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93600	700	2	0.75	523103300	5625	16.89	92500	94000	92500	120700	65100	92900	92996.14	6.60	1805	99633	96266	94233	90866	88833	95250	89850	410	27800	5000	68740	100	1	6500000	6084	-20.95	0.33	12	0.09	-4468.00	281297.00	172500	20231207	-45.74	91400	20240911	2.41	161000	-41.86	20240520	91400	2.41	20240911	172500	-45.74	20231207	91400	2.41	20240911	0.75	N	006650	5000	410 억	429155	N	N	33	N	N
105	20241112	090213	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92700	-200	5	-0.22	34148600	369	1.11	92500	92900	92500	120700	65100	92900	92543.63	6.60	-59	99633	96266	94233	90866	88833	95250	89850	410	27800	5000	68740	100	1	6500000	6026	-20.75	0.33	12	0.01	-4468.00	281297.00	172500	20231207	-46.26	91400	20240911	1.42	161000	-42.42	20240520	91400	1.42	20240911	172500	-46.26	20231207	91400	1.42	20240911	0.75	N	006650	5000	410 억	429155	N	N	33	N	N
106	20241111	160211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92900	-4700	5	-4.82	3104863700	33254	110.72	97100	97600	92200	126800	68400	97600	93368.16	6.58	2408	104666	101132	99366	95832	94066	100250	94950	410	29200	5000	72220	100	1	6500000	6039	-20.79	0.33	12	0.51	-4468.00	281297.00	172500	20231207	-46.14	91400	20240911	1.64	161000	-42.30	20240520	91400	1.64	20240911	172500	-46.14	20231207	91400	1.64	20240911	0.75	N	006650	5000	410 억	427559	N	N	33	N	N
107	20241111	150217	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93100	-4500	5	-4.61	2949573800	31585	105.17	97100	97600	92200	126800	68400	97600	93385.27	6.58	2663	104666	101132	99366	95832	94066	100250	94950	410	29200	5000	72220	100	1	6500000	6052	-20.84	0.33	12	0.49	-4468.00	281297.00	172500	20231207	-46.03	91400	20240911	1.86	161000	-42.17	20240520	91400	1.86	20240911	172500	-46.03	20231207	91400	1.86	20240911	0.75	N	006650	5000	410 억	427559	N	N	134	N	N
108	20241111	140213	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92400	-5200	5	-5.33	2514084600	26890	89.53	97100	97600	92300	126800	68400	97600	93495.15	6.58	257	104666	101132	99366	95832	94066	100250	94950	410	29200	5000	72220	100	1	6500000	6006	-20.68	0.33	12	0.41	-4468.00	281297.00	172500	20231207	-46.43	91400	20240911	1.09	161000	-42.61	20240520	91400	1.09	20240911	172500	-46.43	20231207	91400	1.09	20240911	0.75	N	006650	5000	410 억	427559	N	N	134	N	N
109	20241111	130212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92500	-5100	5	-5.23	2142195100	22869	76.15	97100	97600	92400	126800	68400	97600	93672.44	6.58	-402	104666	101132	99366	95832	94066	100250	94950	410	29200	5000	72220	100	1	6500000	6013	-20.70	0.33	12	0.35	-4468.00	281297.00	172500	20231207	-46.38	91400	20240911	1.20	161000	-42.55	20240520	91400	1.20	20240911	172500	-46.38	20231207	91400	1.20	20240911	0.75	N	006650	5000	410 억	427559	N	N	134	N	N
110	20241111	120212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92500	-5100	5	-5.23	1797467100	19145	63.75	97100	97600	92400	126800	68400	97600	93887.03	6.58	-1615	104666	101132	99366	95832	94066	100250	94950	410	29200	5000	72220	100	1	6500000	6013	-20.70	0.33	12	0.29	-4468.00	281297.00	172500	20231207	-46.38	91400	20240911	1.20	161000	-42.55	20240520	91400	1.20	20240911	172500	-46.38	20231207	91400	1.20	20240911	0.75	N	006650	5000	410 억	427559	N	N	134	N	N
111	20241111	110212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	93300	-4300	5	-4.41	1521576700	16176	53.86	97100	97600	92400	126800	68400	97600	94063.84	6.58	-1818	104666	101132	99366	95832	94066	100250	94950	410	29200	5000	72220	100	1	6500000	6065	-20.88	0.33	12	0.25	-4468.00	281297.00	172500	20231207	-45.91	91400	20240911	2.08	161000	-42.05	20240520	91400	2.08	20240911	172500	-45.91	20231207	91400	2.08	20240911	0.75	N	006650	5000	410 억	427559	N	N	134	N	N
112	20241111	100211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	92900	-4700	5	-4.82	1006218700	10625	35.38	97100	97600	92900	126800	68400	97600	94702.94	6.58	-1683	104666	101132	99366	95832	94066	100250	94950	410	29200	5000	72220	100	1	6500000	6039	-20.79	0.33	12	0.16	-4468.00	281297.00	172500	20231207	-46.14	91400	20240911	1.64	161000	-42.30	20240520	91400	1.64	20240911	172500	-46.14	20231207	91400	1.64	20240911	0.75	N	006650	5000	410 억	427559	N	N	134	N	N
113	20241111	090211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	96800	-800	5	-0.82	78685700	811	2.70	97100	97600	96800	126800	68400	97600	97023.06	6.58	-280	104666	101132	99366	95832	94066	100250	94950	410	29200	5000	72220	100	1	6500000	6292	-21.67	0.34	12	0.01	-4468.00	281297.00	172500	20231207	-43.88	91400	20240911	5.91	161000	-39.88	20240520	91400	5.91	20240911	172500	-43.88	20231207	91400	5.91	20240911	0.75	N	006650	5000	410 억	427559	N	N	134	N	N
114	20241108	160208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	97600	-4300	5	-4.22	2973111100	29992	131.83	102900	102900	97600	132400	71400	101900	99131.77	6.76	-12970	104366	103132	101166	99932	97966	103750	100550	410	30500	5000	75400	100	1	6500000	6344	-21.84	0.35	12	0.46	-4468.00	281297.00	172500	20231207	-43.42	91400	20240911	6.78	161000	-39.38	20240520	91400	6.78	20240911	172500	-43.42	20231207	91400	6.78	20240911	0.79	N	006650	5000	410 억	439576	N	N	134	N	N
115	20241108	150214	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98200	-3700	5	-3.63	2620128200	26386	115.98	102900	102900	98100	132400	71400	101900	99299.94	6.76	-11929	104366	103132	101166	99932	97966	103750	100550	410	30500	5000	75400	100	1	6500000	6383	-21.98	0.35	12	0.41	-4468.00	281297.00	172500	20231207	-43.07	91400	20240911	7.44	161000	-39.01	20240520	91400	7.44	20240911	172500	-43.07	20231207	91400	7.44	20240911	0.79	N	006650	5000	410 억	439576	N	N	114	N	N
116	20241108	140211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98200	-3700	5	-3.63	2398932600	24133	106.07	102900	102900	98100	132400	71400	101900	99404.66	6.76	-11043	104366	103132	101166	99932	97966	103750	100550	410	30500	5000	75400	100	1	6500000	6383	-21.98	0.35	12	0.37	-4468.00	281297.00	172500	20231207	-43.07	91400	20240911	7.44	161000	-39.01	20240520	91400	7.44	20240911	172500	-43.07	20231207	91400	7.44	20240911	0.79	N	006650	5000	410 억	439576	N	N	114	N	N
117	20241108	130212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98400	-3500	5	-3.43	2165043700	21754	95.62	102900	102900	98400	132400	71400	101900	99523.94	6.76	-10310	104366	103132	101166	99932	97966	103750	100550	410	30500	5000	75400	100	1	6500000	6396	-22.02	0.35	12	0.33	-4468.00	281297.00	172500	20231207	-42.96	91400	20240911	7.66	161000	-38.88	20240520	91400	7.66	20240911	172500	-42.96	20231207	91400	7.66	20240911	0.79	N	006650	5000	410 억	439576	N	N	114	N	N
118	20241108	120212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	99300	-2600	5	-2.55	1608507900	16119	70.85	102900	102900	98800	132400	71400	101900	99789.56	6.76	-6114	104366	103132	101166	99932	97966	103750	100550	410	30500	5000	75400	100	1	6500000	6455	-22.22	0.35	12	0.25	-4468.00	281297.00	172500	20231207	-42.43	91400	20240911	8.64	161000	-38.32	20240520	91400	8.64	20240911	172500	-42.43	20231207	91400	8.64	20240911	0.79	N	006650	5000	410 억	439576	N	N	114	N	N
119	20241108	110213	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	99000	-2900	5	-2.85	1364339900	13653	60.01	102900	102900	98800	132400	71400	101900	99929.68	6.76	-5911	104366	103132	101166	99932	97966	103750	100550	410	30500	5000	75400	100	1	6500000	6435	-22.16	0.35	12	0.21	-4468.00	281297.00	172500	20231207	-42.61	91400	20240911	8.32	161000	-38.51	20240520	91400	8.32	20240911	172500	-42.61	20231207	91400	8.32	20240911	0.79	N	006650	5000	410 억	439576	N	N	114	N	N
120	20241108	100212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	99700	-2200	5	-2.16	752257000	7488	32.91	102900	102900	99600	132400	71400	101900	100461.67	6.76	-2276	104366	103132	101166	99932	97966	103750	100550	410	30500	5000	75400	100	1	6500000	6481	-22.31	0.35	12	0.12	-4468.00	281297.00	172500	20231207	-42.20	91400	20240911	9.08	161000	-38.07	20240520	91400	9.08	20240911	172500	-42.20	20231207	91400	9.08	20240911	0.79	N	006650	5000	410 억	439576	N	N	114	N	N
121	20241108	090210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	100800	-1100	5	-1.08	40902000	401	1.76	102900	102900	100600	132400	71400	101900	102000.00	6.76	244	104366	103132	101166	99932	97966	103750	100550	410	30500	5000	75400	100	1	6500000	6552	-22.56	0.36	12	0.01	-4468.00	281297.00	172500	20231207	-41.57	91400	20240911	10.28	161000	-37.39	20240520	91400	10.28	20240911	172500	-41.57	20231207	91400	10.28	20240911	0.79	N	006650	5000	410 억	439576	N	N	114	N	N
122	20241107	160211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	101900	-1300	5	-1.26	2292922100	22733	83.43	101500	102400	99200	134100	72300	103200	100863.11	6.77	-3242	106466	104832	102466	100832	98466	105650	101650	410	30900	5000	76360	100	1	6500000	6624	-22.81	0.36	12	0.35	-4468.00	281297.00	172500	20231207	-40.93	91400	20240911	11.49	161000	-36.71	20240520	91400	11.49	20240911	172500	-40.93	20231207	91400	11.49	20240911	0.82	N	006650	5000	410 억	440113	N	N	114	N	N
123	20241107	150211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	101400	-1800	5	-1.74	2098303200	20815	76.39	101500	102400	99200	134100	72300	103200	100807.26	6.77	-2872	106466	104832	102466	100832	98466	105650	101650	410	30900	5000	76360	100	1	6500000	6591	-22.69	0.36	12	0.32	-4468.00	281297.00	172500	20231207	-41.22	91400	20240911	10.94	161000	-37.02	20240520	91400	10.94	20240911	172500	-41.22	20231207	91400	10.94	20240911	0.82	N	006650	5000	410 억	440113	N	N	32	N	N
124	20241107	140213	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	101600	-1600	5	-1.55	1581577300	15684	57.56	101500	102400	99200	134100	72300	103200	100840.17	6.77	-2776	106466	104832	102466	100832	98466	105650	101650	410	30900	5000	76360	100	1	6500000	6604	-22.74	0.36	12	0.24	-4468.00	281297.00	172500	20231207	-41.10	91400	20240911	11.16	161000	-36.89	20240520	91400	11.16	20240911	172500	-41.10	20231207	91400	11.16	20240911	0.82	N	006650	5000	410 억	440113	N	N	32	N	N
125	20241107	130213	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	101200	-2000	5	-1.94	1340281200	13299	48.81	101500	102400	99200	134100	72300	103200	100780.60	6.77	-2243	106466	104832	102466	100832	98466	105650	101650	410	30900	5000	76360	100	1	6500000	6578	-22.65	0.36	12	0.20	-4468.00	281297.00	172500	20231207	-41.33	91400	20240911	10.72	161000	-37.14	20240520	91400	10.72	20240911	172500	-41.33	20231207	91400	10.72	20240911	0.82	N	006650	5000	410 억	440113	N	N	32	N	N
126	20241107	120211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	101500	-1700	5	-1.65	1167184900	11595	42.55	101500	102400	99200	134100	72300	103200	100662.78	6.77	-2023	106466	104832	102466	100832	98466	105650	101650	410	30900	5000	76360	100	1	6500000	6598	-22.72	0.36	12	0.18	-4468.00	281297.00	172500	20231207	-41.16	91400	20240911	11.05	161000	-36.96	20240520	91400	11.05	20240911	172500	-41.16	20231207	91400	11.05	20240911	0.82	N	006650	5000	410 억	440113	N	N	32	N	N
127	20241107	110211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	100600	-2600	5	-2.52	1013951000	10076	36.98	101500	102400	99200	134100	72300	103200	100630.31	6.77	-1770	106466	104832	102466	100832	98466	105650	101650	410	30900	5000	76360	100	1	6500000	6539	-22.52	0.36	12	0.16	-4468.00	281297.00	172500	20231207	-41.68	91400	20240911	10.07	161000	-37.52	20240520	91400	10.07	20240911	172500	-41.68	20231207	91400	10.07	20240911	0.82	N	006650	5000	410 억	440113	N	N	32	N	N
128	20241107	100211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	102200	-1000	5	-0.97	823837100	8195	30.07	101500	102400	99200	134100	72300	103200	100529.24	6.77	-980	106466	104832	102466	100832	98466	105650	101650	410	30900	5000	76360	100	1	6500000	6643	-22.87	0.36	12	0.13	-4468.00	281297.00	172500	20231207	-40.75	91400	20240911	11.82	161000	-36.52	20240520	91400	11.82	20240911	172500	-40.75	20231207	91400	11.82	20240911	0.82	N	006650	5000	410 억	440113	N	N	32	N	N
129	20241107	090211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	101200	-2000	5	-1.94	75744100	747	2.74	101500	102100	101100	134100	72300	103200	101397.72	6.77	-478	106466	104832	102466	100832	98466	105650	101650	410	30900	5000	76360	100	1	6500000	6578	-22.65	0.36	12	0.01	-4468.00	281297.00	172500	20231207	-41.33	91400	20240911	10.72	161000	-37.14	20240520	91400	10.72	20240911	172500	-41.33	20231207	91400	10.72	20240911	0.82	N	006650	5000	410 억	440113	N	N	32	N	N
130	20241106	160211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	103200	800	2	0.78	2782981100	27243	59.00	102200	104100	100100	133100	71700	102400	102153.22	6.85	-5690	108800	105600	101500	98300	94200	107200	99900	410	30700	5000	75770	100	1	6500000	6708	-23.10	0.37	12	0.42	-4468.00	281297.00	172500	20231207	-40.17	91400	20240911	12.91	161000	-35.90	20240520	91400	12.91	20240911	172500	-40.17	20231207	91400	12.91	20240911	0.72	N	006650	5000	410 억	445348	N	N	32	N	N
131	20241106	150217	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	103000	600	2	0.59	2369567000	23250	50.35	102200	103000	100100	133100	71700	102400	101916.86	6.85	-4878	108800	105600	101500	98300	94200	107200	99900	410	30700	5000	75770	100	1	6500000	6695	-23.05	0.37	12	0.36	-4468.00	281297.00	172500	20231207	-40.29	91400	20240911	12.69	161000	-36.02	20240520	91400	12.69	20240911	172500	-40.29	20231207	91400	12.69	20240911	0.72	N	006650	5000	410 억	445348	N	N	75	N	N
132	20241106	140216	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	102500	100	2	0.10	1779786400	17496	37.89	102200	103000	100100	133100	71700	102400	101725.33	6.85	-3715	108800	105600	101500	98300	94200	107200	99900	410	30700	5000	75770	100	1	6500000	6663	-22.94	0.36	12	0.27	-4468.00	281297.00	172500	20231207	-40.58	91400	20240911	12.14	161000	-36.34	20240520	91400	12.14	20240911	172500	-40.58	20231207	91400	12.14	20240911	0.72	N	006650	5000	410 억	445348	N	N	75	N	N
133	20241106	130215	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	101400	-1000	5	-0.98	1149019100	11301	24.48	102200	103000	100100	133100	71700	102400	101674.11	6.85	-2646	108800	105600	101500	98300	94200	107200	99900	410	30700	5000	75770	100	1	6500000	6591	-22.69	0.36	12	0.17	-4468.00	281297.00	172500	20231207	-41.22	91400	20240911	10.94	161000	-37.02	20240520	91400	10.94	20240911	172500	-41.22	20231207	91400	10.94	20240911	0.72	N	006650	5000	410 억	445348	N	N	75	N	N
134	20241106	120211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	102100	-300	5	-0.29	787604100	7724	16.73	102200	103000	101100	133100	71700	102400	101968.42	6.85	-1265	108800	105600	101500	98300	94200	107200	99900	410	30700	5000	75770	100	1	6500000	6637	-22.85	0.36	12	0.12	-4468.00	281297.00	172500	20231207	-40.81	91400	20240911	11.71	161000	-36.58	20240520	91400	11.71	20240911	172500	-40.81	20231207	91400	11.71	20240911	0.72	N	006650	5000	410 억	445348	N	N	75	N	N
135	20241106	110213	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	102900	500	2	0.49	681298400	6686	14.48	102200	103000	101100	133100	71700	102400	101899.25	6.85	-1191	108800	105600	101500	98300	94200	107200	99900	410	30700	5000	75770	100	1	6500000	6689	-23.03	0.37	12	0.10	-4468.00	281297.00	172500	20231207	-40.35	91400	20240911	12.58	161000	-36.09	20240520	91400	12.58	20240911	172500	-40.35	20231207	91400	12.58	20240911	0.72	N	006650	5000	410 억	445348	N	N	75	N	N
136	20241106	100213	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	101900	-500	5	-0.49	434663500	4281	9.27	102200	102800	101100	133100	71700	102400	101533.17	6.85	-1762	108800	105600	101500	98300	94200	107200	99900	410	30700	5000	75770	100	1	6500000	6624	-22.81	0.36	12	0.07	-4468.00	281297.00	172500	20231207	-40.93	91400	20240911	11.49	161000	-36.71	20240520	91400	11.49	20240911	172500	-40.93	20231207	91400	11.49	20240911	0.72	N	006650	5000	410 억	445348	N	N	75	N	N
137	20241106	090212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	102300	-100	5	-0.10	18096700	177	0.38	102200	102800	101900	133100	71700	102400	102241.24	6.85	-38	108800	105600	101500	98300	94200	107200	99900	410	30700	5000	75770	100	1	6500000	6650	-22.90	0.36	12	0.00	-4468.00	281297.00	172500	20231207	-40.70	91400	20240911	11.93	161000	-36.46	20240520	91400	11.93	20240911	172500	-40.70	20231207	91400	11.93	20240911	0.72	N	006650	5000	410 억	445348	N	N	75	N	N
138	20241105	160210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	102400	3100	2	3.12	4663660500	46154	86.18	99300	104700	97400	129000	69600	99300	101045.75	6.69	8255	106166	102732	100766	97332	95366	101750	96350	410	29700	5000	73480	100	1	6500000	6656	-22.92	0.36	12	0.71	-4468.00	281297.00	172500	20231207	-40.64	91400	20240911	12.04	161000	-36.40	20240520	91400	12.04	20240911	172500	-40.64	20231207	91400	12.04	20240911	0.73	N	006650	5000	410 억	434960	N	N	75	N	N
139	20241105	150212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	102200	2900	2	2.92	4549357800	45037	84.10	99300	104700	97400	129000	69600	99300	101013.90	6.69	8445	106166	102732	100766	97332	95366	101750	96350	410	29700	5000	73480	100	1	6500000	6643	-22.87	0.36	12	0.69	-4468.00	281297.00	172500	20231207	-40.75	91400	20240911	11.82	161000	-36.52	20240520	91400	11.82	20240911	172500	-40.75	20231207	91400	11.82	20240911	0.73	N	006650	5000	410 억	434960	N	N	54	N	N
140	20241105	140210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	102000	2700	2	2.72	4344975800	43043	80.37	99300	104700	97400	129000	69600	99300	100945.12	6.69	7158	106166	102732	100766	97332	95366	101750	96350	410	29700	5000	73480	100	1	6500000	6630	-22.83	0.36	12	0.66	-4468.00	281297.00	172500	20231207	-40.87	91400	20240911	11.60	161000	-36.65	20240520	91400	11.60	20240911	172500	-40.87	20231207	91400	11.60	20240911	0.73	N	006650	5000	410 억	434960	N	N	54	N	N
141	20241105	130211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	103100	3800	2	3.83	3862539000	38319	71.55	99300	104700	97400	129000	69600	99300	100799.69	6.69	5960	106166	102732	100766	97332	95366	101750	96350	410	29700	5000	73480	100	1	6500000	6702	-23.08	0.37	12	0.59	-4468.00	281297.00	172500	20231207	-40.23	91400	20240911	12.80	161000	-35.96	20240520	91400	12.80	20240911	172500	-40.23	20231207	91400	12.80	20240911	0.73	N	006650	5000	410 억	434960	N	N	54	N	N
142	20241105	120210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	103500	4200	2	4.23	2973958400	29769	55.59	99300	103700	97400	129000	69600	99300	99901.25	6.69	3551	106166	102732	100766	97332	95366	101750	96350	410	29700	5000	73480	100	1	6500000	6728	-23.16	0.37	12	0.46	-4468.00	281297.00	172500	20231207	-40.00	91400	20240911	13.24	161000	-35.71	20240520	91400	13.24	20240911	172500	-40.00	20231207	91400	13.24	20240911	0.73	N	006650	5000	410 억	434960	N	N	54	N	N
143	20241105	110207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	100700	1400	2	1.41	1735973900	17619	32.90	99300	101000	97400	129000	69600	99300	98528.38	6.69	-1803	106166	102732	100766	97332	95366	101750	96350	410	29700	5000	73480	100	1	6500000	6546	-22.54	0.36	12	0.27	-4468.00	281297.00	172500	20231207	-41.62	91400	20240911	10.18	161000	-37.45	20240520	91400	10.18	20240911	172500	-41.62	20231207	91400	10.18	20240911	0.73	N	006650	5000	410 억	434960	N	N	54	N	N
144	20241105	100210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	97600	-1700	5	-1.71	965617500	9844	18.38	99300	99300	97500	129000	69600	99300	98091.62	6.69	-4652	106166	102732	100766	97332	95366	101750	96350	410	29700	5000	73480	100	1	6500000	6344	-21.84	0.35	12	0.15	-4468.00	281297.00	172500	20231207	-43.42	91400	20240911	6.78	161000	-39.38	20240520	91400	6.78	20240911	172500	-43.42	20231207	91400	6.78	20240911	0.73	N	006650	5000	410 억	434960	N	N	54	N	N
145	20241105	090208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	98200	-1100	5	-1.11	91653700	928	1.73	99300	99300	98200	129000	69600	99300	98763.03	6.69	-834	106166	102732	100766	97332	95366	101750	96350	410	29700	5000	73480	100	1	6500000	6383	-21.98	0.35	12	0.01	-4468.00	281297.00	172500	20231207	-43.07	91400	20240911	7.44	161000	-39.01	20240520	91400	7.44	20240911	172500	-43.07	20231207	91400	7.44	20240911	0.73	N	006650	5000	410 억	434960	N	N	54	N	N
146	20241104	160208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	99300	-6400	5	-6.05	5345572000	53470	221.72	104200	104200	98800	137400	74000	105700	99973.33	6.96	-16200	111166	108432	106266	103532	101366	107350	102450	410	31700	5000	78210	100	1	6500000	6455	-22.22	0.35	12	0.82	-4468.00	281297.00	172500	20231207	-42.43	91400	20240911	8.64	161000	-38.32	20240520	91400	8.64	20240911	172500	-42.43	20231207	91400	8.64	20240911	0.74	N	006650	5000	410 억	452209	N	N	54	N	N
147	20241104	150211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	99300	-6400	5	-6.05	5086081300	50857	210.88	104200	104200	98800	137400	74000	105700	100007.50	6.96	-16063	111166	108432	106266	103532	101366	107350	102450	410	31700	5000	78210	100	1	6500000	6455	-22.22	0.35	12	0.78	-4468.00	281297.00	172500	20231207	-42.43	91400	20240911	8.64	161000	-38.32	20240520	91400	8.64	20240911	172500	-42.43	20231207	91400	8.64	20240911	0.74	N	006650	5000	410 억	452209	N	N	45	N	N
148	20241104	140209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	99500	-6200	5	-5.87	4652563900	46492	192.78	104200	104200	98800	137400	74000	105700	100072.35	6.96	-13932	111166	108432	106266	103532	101366	107350	102450	410	31700	5000	78210	100	1	6500000	6468	-22.27	0.35	12	0.72	-4468.00	281297.00	172500	20231207	-42.32	91400	20240911	8.86	161000	-38.20	20240520	91400	8.86	20240911	172500	-42.32	20231207	91400	8.86	20240911	0.74	N	006650	5000	410 억	452209	N	N	45	N	N
149	20241104	130151	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	99600	-6100	5	-5.77	4080440400	40746	168.96	104200	104200	98800	137400	74000	105700	100143.34	6.96	-12649	111166	108432	106266	103532	101366	107350	102450	410	31700	5000	78210	100	1	6500000	6474	-22.29	0.35	12	0.63	-4468.00	281297.00	172500	20231207	-42.26	91400	20240911	8.97	161000	-38.14	20240520	91400	8.97	20240911	172500	-42.26	20231207	91400	8.97	20240911	0.74	N	006650	5000	410 억	452209	N	N	45	N	N
150	20241104	120206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	99800	-5900	5	-5.58	3337297100	33279	138.00	104200	104200	98800	137400	74000	105700	100282.37	6.96	-11064	111166	108432	106266	103532	101366	107350	102450	410	31700	5000	78210	100	1	6500000	6487	-22.34	0.35	12	0.51	-4468.00	281297.00	172500	20231207	-42.14	91400	20240911	9.19	161000	-38.01	20240520	91400	9.19	20240911	172500	-42.14	20231207	91400	9.19	20240911	0.74	N	006650	5000	410 억	452209	N	N	45	N	N
151	20241104	110207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	99900	-5800	5	-5.49	2746710400	27369	113.49	104200	104200	98800	137400	74000	105700	100358.45	6.96	-8889	111166	108432	106266	103532	101366	107350	102450	410	31700	5000	78210	100	1	6500000	6494	-22.36	0.36	12	0.42	-4468.00	281297.00	172500	20231207	-42.09	91400	20240911	9.30	161000	-37.95	20240520	91400	9.30	20240911	172500	-42.09	20231207	91400	9.30	20240911	0.74	N	006650	5000	410 억	452209	N	N	45	N	N
152	20241104	100206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	100900	-4800	5	-4.54	2134194500	21254	88.13	104200	104200	98800	137400	74000	105700	100413.78	6.96	-6227	111166	108432	106266	103532	101366	107350	102450	410	31700	5000	78210	100	1	6500000	6559	-22.58	0.36	12	0.33	-4468.00	281297.00	172500	20231207	-41.51	91400	20240911	10.39	161000	-37.33	20240520	91400	10.39	20240911	172500	-41.51	20231207	91400	10.39	20240911	0.74	N	006650	5000	410 억	452209	N	N	45	N	N
153	20241104	090205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	103100	-2600	5	-2.46	62636700	609	2.53	104200	104200	102000	137400	74000	105700	102851.72	6.96	126	111166	108432	106266	103532	101366	107350	102450	410	31700	5000	78210	100	1	6500000	6702	-23.08	0.37	12	0.01	-4468.00	281297.00	172500	20231207	-40.23	91400	20240911	12.80	161000	-35.96	20240520	91400	12.80	20240911	172500	-40.23	20231207	91400	12.80	20240911	0.74	N	006650	5000	410 억	452209	N	N	45	N	N
154	20241101	160201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	105700	-1900	5	-1.77	2541470400	24006	78.15	107400	109000	104100	139800	75400	107600	105868.22	7.03	-161	112200	109900	105500	103200	98800	111050	104350	410	32200	5000	79620	100	1	6500000	6871	-23.66	0.38	12	0.37	-4468.00	281297.00	172500	20231207	-38.72	91400	20240911	15.65	161000	-34.35	20240520	91400	15.65	20240911	172500	-38.72	20231207	91400	15.65	20240911	0.74	N	006650	5000	410 억	457027	N	N	45	N	N
155	20241101	150206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	104600	-3000	5	-2.79	2058815900	19388	63.12	107400	109000	104100	139800	75400	107600	106190.22	7.03	-1961	112200	109900	105500	103200	98800	111050	104350	410	32200	5000	79620	100	1	6500000	6799	-23.41	0.37	12	0.30	-4468.00	281297.00	172500	20231207	-39.36	91400	20240911	14.44	161000	-35.03	20240520	91400	14.44	20240911	172500	-39.36	20231207	91400	14.44	20240911	0.74	N	006650	5000	410 억	457027	N	N	0	N	N
156	20241101	140204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	104400	-3200	5	-2.97	1231911400	11592	37.74	107400	109000	104100	139800	75400	107600	106272.55	7.03	-2298	112200	109900	105500	103200	98800	111050	104350	410	32200	5000	79620	100	1	6500000	6786	-23.37	0.37	12	0.18	-4468.00	281297.00	172500	20231207	-39.48	91400	20240911	14.22	161000	-35.16	20240520	91400	14.22	20240911	172500	-39.48	20231207	91400	14.22	20240911	0.74	N	006650	5000	410 억	457027	N	N	0	N	N
157	20241101	130215	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	105600	-2000	5	-1.86	1081081400	10149	33.04	107400	109000	104600	139800	75400	107600	106520.98	7.03	-1706	112200	109900	105500	103200	98800	111050	104350	410	32200	5000	79620	100	1	6500000	6864	-23.63	0.38	12	0.16	-4468.00	281297.00	172500	20231207	-38.78	91400	20240911	15.54	161000	-34.41	20240520	91400	15.54	20240911	172500	-38.78	20231207	91400	15.54	20240911	0.74	N	006650	5000	410 억	457027	N	N	0	N	N
158	20241101	120216	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	105700	-1900	5	-1.77	885060300	8284	26.97	107400	109000	105000	139800	75400	107600	106839.73	7.03	-1552	112200	109900	105500	103200	98800	111050	104350	410	32200	5000	79620	100	1	6500000	6871	-23.66	0.38	12	0.13	-4468.00	281297.00	172500	20231207	-38.72	91400	20240911	15.65	161000	-34.35	20240520	91400	15.65	20240911	172500	-38.72	20231207	91400	15.65	20240911	0.74	N	006650	5000	410 억	457027	N	N	0	N	N
159	20241101	110215	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	106500	-1100	5	-1.02	804097500	7520	24.48	107400	109000	105000	139800	75400	107600	106927.86	7.03	-1240	112200	109900	105500	103200	98800	111050	104350	410	32200	5000	79620	100	1	6500000	6923	-23.84	0.38	12	0.12	-4468.00	281297.00	172500	20231207	-38.26	91400	20240911	16.52	161000	-33.85	20240520	91400	16.52	20240911	172500	-38.26	20231207	91400	16.52	20240911	0.74	N	006650	5000	410 억	457027	N	N	0	N	N
160	20241101	100215	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	106800	-800	5	-0.74	550897400	5138	16.73	107400	109000	105000	139800	75400	107600	107220.20	7.03	-609	112200	109900	105500	103200	98800	111050	104350	410	32200	5000	79620	100	1	6500000	6942	-23.90	0.38	12	0.08	-4468.00	281297.00	172500	20231207	-38.09	91400	20240911	16.85	161000	-33.66	20240520	91400	16.85	20240911	172500	-38.09	20231207	91400	16.85	20240911	0.74	N	006650	5000	410 억	457027	N	N	0	N	N
161	20241101	090215	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	105800	-1800	5	-1.67	25792600	242	0.79	107400	107400	105200	139800	75400	107600	106580.99	7.03	11	112200	109900	105500	103200	98800	111050	104350	410	32200	5000	79620	100	1	6500000	6877	-23.68	0.38	12	0.00	-4468.00	281297.00	172500	20231207	-38.67	91400	20240911	15.75	161000	-34.29	20240520	91400	15.75	20240911	172500	-38.67	20231207	91400	15.75	20240911	0.74	N	006650	5000	410 억	457027	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History