KissMeData/006650/price/prices-20240901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

59 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	marketWarningCode	shortOverheated
2	20240930	160222	57	100.00	KOSPI200		화학	N	N	N	N		N	116300	700	2	0.61	5245479700	45444	64.92	115400	118000	113200	150200	81000	115600	115427.13	7.10	-717	122000	118800	113900	110700	105800	120400	112300	410	34600	5000	83230	100	1	6500000	7560	-26.03	0.41	12	0.70	-4468.00	281297.00	172500	20231207	-32.58	91400	20240911	27.24	161000	-27.76	20240520	91400	27.24	20240911	172500	-32.58	20231207	91400	27.24	20240911	0.82	N	006650	5000	410 억	461644	N	N	64	N	00	N
3	20240930	150225	57	100.00	KOSPI200		화학	N	N	N	N		N	114900	-700	5	-0.61	4423540400	38347	54.78	115400	118000	113200	150200	81000	115600	115355.55	7.10	-203	122000	118800	113900	110700	105800	120400	112300	410	34600	5000	83230	100	1	6500000	7469	-25.72	0.41	12	0.59	-4468.00	281297.00	172500	20231207	-33.39	91400	20240911	25.71	161000	-28.63	20240520	91400	25.71	20240911	172500	-33.39	20231207	91400	25.71	20240911	0.82	N	006650	5000	410 억	461644	N	N	64	N	00	N
4	20240930	140224	57	100.00	KOSPI200		화학	N	N	N	N		N	115300	-300	5	-0.26	4051335400	35108	50.15	115400	118000	113200	150200	81000	115600	115396.34	7.10	91	122000	118800	113900	110700	105800	120400	112300	410	34600	5000	83230	100	1	6500000	7495	-25.81	0.41	12	0.54	-4468.00	281297.00	172500	20231207	-33.16	91400	20240911	26.15	161000	-28.39	20240520	91400	26.15	20240911	172500	-33.16	20231207	91400	26.15	20240911	0.82	N	006650	5000	410 억	461644	N	N	64	N	00	N
5	20240930	130223	57	100.00	KOSPI200		화학	N	N	N	N		N	115900	300	2	0.26	3492996300	30280	43.25	115400	118000	113200	150200	81000	115600	115356.52	7.10	299	122000	118800	113900	110700	105800	120400	112300	410	34600	5000	83230	100	1	6500000	7534	-25.94	0.41	12	0.47	-4468.00	281297.00	172500	20231207	-32.81	91400	20240911	26.81	161000	-28.01	20240520	91400	26.81	20240911	172500	-32.81	20231207	91400	26.81	20240911	0.82	N	006650	5000	410 억	461644	N	N	64	N	00	N
6	20240930	120224	57	100.00	KOSPI200		화학	N	N	N	N		N	115300	-300	5	-0.26	3233034600	28034	40.05	115400	118000	113200	150200	81000	115600	115325.44	7.10	281	122000	118800	113900	110700	105800	120400	112300	410	34600	5000	83230	100	1	6500000	7495	-25.81	0.41	12	0.43	-4468.00	281297.00	172500	20231207	-33.16	91400	20240911	26.15	161000	-28.39	20240520	91400	26.15	20240911	172500	-33.16	20231207	91400	26.15	20240911	0.82	N	006650	5000	410 억	461644	N	N	64	N	00	N
7	20240930	110223	57	100.00	KOSPI200		화학	N	N	N	N		N	114400	-1200	5	-1.04	2829628600	24525	35.03	115400	118000	113200	150200	81000	115600	115377.28	7.10	-208	122000	118800	113900	110700	105800	120400	112300	410	34600	5000	83230	100	1	6500000	7436	-25.60	0.41	12	0.38	-4468.00	281297.00	172500	20231207	-33.68	91400	20240911	25.16	161000	-28.94	20240520	91400	25.16	20240911	172500	-33.68	20231207	91400	25.16	20240911	0.82	N	006650	5000	410 억	461644	N	N	64	N	00	N
8	20240930	100222	57	100.00	KOSPI200		화학	N	N	N	N		N	113900	-1700	5	-1.47	1512639200	13129	18.75	115400	118000	113200	150200	81000	115600	115213.47	7.10	-1415	122000	118800	113900	110700	105800	120400	112300	410	34600	5000	83230	100	1	6500000	7404	-25.49	0.40	12	0.20	-4468.00	281297.00	172500	20231207	-33.97	91400	20240911	24.62	161000	-29.25	20240520	91400	24.62	20240911	172500	-33.97	20231207	91400	24.62	20240911	0.82	N	006650	5000	410 억	461644	N	N	64	N	00	N
9	20240930	090216	57	100.00	KOSPI200		화학	N	N	N	N		N	115700	100	2	0.09	171339900	1465	2.09	115400	118000	115400	150200	81000	115600	116959.27	7.10	-376	122000	118800	113900	110700	105800	120400	112300	410	34600	5000	83230	100	1	6500000	7521	-25.90	0.41	12	0.02	-4468.00	281297.00	172500	20231207	-32.93	91400	20240911	26.59	161000	-28.14	20240520	91400	26.59	20240911	172500	-32.93	20231207	91400	26.59	20240911	0.82	N	006650	5000	410 억	461644	N	N	64	N	00	N
10	20240927	160223	54	100.00	KOSPI200		화학	N	N	N	N		N	115600	5600	2	5.09	8006001300	69949	202.56	111900	117100	109000	143000	77000	110000	114454.99	6.93	4906	114133	112066	109233	107166	104333	113100	108200	410	33000	5000	79200	100	1	6500000	7514	-25.87	0.41	12	1.08	-4468.00	281297.00	172500	20231207	-32.99	91400	20240911	26.48	161000	-28.20	20240520	91400	26.48	20240911	172500	-32.99	20231207	91400	26.48	20240911	0.89	N	006650	5000	410 억	450339	N	N	64	N	01	N
11	20240927	150224	54	100.00	KOSPI200		화학	N	N	N	N		N	116800	6800	2	6.18	7353882700	64310	186.23	111900	117100	109000	143000	77000	110000	114350.73	6.93	2864	114133	112066	109233	107166	104333	113100	108200	410	33000	5000	79200	100	1	6500000	7592	-26.14	0.42	12	0.99	-4468.00	281297.00	172500	20231207	-32.29	91400	20240911	27.79	161000	-27.45	20240520	91400	27.79	20240911	172500	-32.29	20231207	91400	27.79	20240911	0.89	N	006650	5000	410 억	450339	N	N	11	N	01	N
12	20240927	140225	54	100.00	KOSPI200		화학	N	N	N	N		N	115400	5400	2	4.91	5185902900	45622	132.11	111900	115400	109000	143000	77000	110000	113671.34	6.93	2602	114133	112066	109233	107166	104333	113100	108200	410	33000	5000	79200	100	1	6500000	7501	-25.83	0.41	12	0.70	-4468.00	281297.00	172500	20231207	-33.10	91400	20240911	26.26	161000	-28.32	20240520	91400	26.26	20240911	172500	-33.10	20231207	91400	26.26	20240911	0.89	N	006650	5000	410 억	450339	N	N	11	N	01	N
13	20240927	130223	54	100.00	KOSPI200		화학	N	N	N	N		N	113900	3900	2	3.55	4013569400	35391	102.48	111900	115000	109000	143000	77000	110000	113406.79	6.93	-1287	114133	112066	109233	107166	104333	113100	108200	410	33000	5000	79200	100	1	6500000	7404	-25.49	0.40	12	0.54	-4468.00	281297.00	172500	20231207	-33.97	91400	20240911	24.62	161000	-29.25	20240520	91400	24.62	20240911	172500	-33.97	20231207	91400	24.62	20240911	0.89	N	006650	5000	410 억	450339	N	N	11	N	01	N
14	20240927	120222	54	100.00	KOSPI200		화학	N	N	N	N		N	113000	3000	2	2.73	3660108600	32274	93.46	111900	115000	109000	143000	77000	110000	113407.66	6.93	-1474	114133	112066	109233	107166	104333	113100	108200	410	33000	5000	79200	100	1	6500000	7345	-25.29	0.40	12	0.50	-4468.00	281297.00	172500	20231207	-34.49	91400	20240911	23.63	161000	-29.81	20240520	91400	23.63	20240911	172500	-34.49	20231207	91400	23.63	20240911	0.89	N	006650	5000	410 억	450339	N	N	11	N	01	N
15	20240927	110225	54	100.00	KOSPI200		화학	N	N	N	N		N	113500	3500	2	3.18	3274173800	28866	83.59	111900	115000	109000	143000	77000	110000	113427.01	6.93	-1213	114133	112066	109233	107166	104333	113100	108200	410	33000	5000	79200	100	1	6500000	7378	-25.40	0.40	12	0.44	-4468.00	281297.00	172500	20231207	-34.20	91400	20240911	24.18	161000	-29.50	20240520	91400	24.18	20240911	172500	-34.20	20231207	91400	24.18	20240911	0.89	N	006650	5000	410 억	450339	N	N	11	N	01	N
16	20240927	100224	54	100.00	KOSPI200		화학	N	N	N	N		N	114200	4200	2	3.82	2259890100	19957	57.79	111900	115000	109000	143000	77000	110000	113238.45	6.93	1149	114133	112066	109233	107166	104333	113100	108200	410	33000	5000	79200	100	1	6500000	7423	-25.56	0.41	12	0.31	-4468.00	281297.00	172500	20231207	-33.80	91400	20240911	24.95	161000	-29.07	20240520	91400	24.95	20240911	172500	-33.80	20231207	91400	24.95	20240911	0.89	N	006650	5000	410 억	450339	N	N	11	N	01	N
17	20240927	090224	54	100.00	KOSPI200		화학	N	N	N	N		N	111000	1000	2	0.91	83371400	748	2.17	111900	112000	110100	143000	77000	110000	111464.97	6.93	-243	114133	112066	109233	107166	104333	113100	108200	410	33000	5000	79200	100	1	6500000	7215	-24.84	0.39	12	0.01	-4468.00	281297.00	172500	20231207	-35.65	91400	20240911	21.44	161000	-31.06	20240520	91400	21.44	20240911	172500	-35.65	20231207	91400	21.44	20240911	0.89	N	006650	5000	410 억	450339	N	N	11	N	01	N
18	20240926	160220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	110000	2300	2	2.14	3742742200	34474	39.29	106700	111300	106400	140000	75400	107700	108567.02	6.96	-2365	114366	111032	108766	105432	103166	112700	107100	410	32300	5000	77540	100	1	6500000	7150	-24.62	0.39	12	0.53	-4468.00	281297.00	172500	20231207	-36.23	91400	20240911	20.35	161000	-31.68	20240520	91400	20.35	20240911	172500	-36.23	20231207	91400	20.35	20240911	0.93	N	006650	5000	410 억	452320	N	N	11	N	00	N
19	20240926	150224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	109900	2200	2	2.04	3446501600	31784	36.22	106700	111300	106400	140000	75400	107700	108435.11	6.96	-2219	114366	111032	108766	105432	103166	112700	107100	410	32300	5000	77540	100	1	6500000	7144	-24.60	0.39	12	0.49	-4468.00	281297.00	172500	20231207	-36.29	91400	20240911	20.24	161000	-31.74	20240520	91400	20.24	20240911	172500	-36.29	20231207	91400	20.24	20240911	0.93	N	006650	5000	410 억	452320	N	N	2	N	00	N
20	20240926	140223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	109000	1300	2	1.21	2500203800	23176	26.41	106700	109900	106400	140000	75400	107700	107879.00	6.96	-1803	114366	111032	108766	105432	103166	112700	107100	410	32300	5000	77540	100	1	6500000	7085	-24.40	0.39	12	0.36	-4468.00	281297.00	172500	20231207	-36.81	91400	20240911	19.26	161000	-32.30	20240520	91400	19.26	20240911	172500	-36.81	20231207	91400	19.26	20240911	0.93	N	006650	5000	410 억	452320	N	N	2	N	00	N
21	20240926	130223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	108200	500	2	0.46	1999173900	18571	21.16	106700	109700	106400	140000	75400	107700	107650.31	6.96	-1419	114366	111032	108766	105432	103166	112700	107100	410	32300	5000	77540	100	1	6500000	7033	-24.22	0.38	12	0.29	-4468.00	281297.00	172500	20231207	-37.28	91400	20240911	18.38	161000	-32.80	20240520	91400	18.38	20240911	172500	-37.28	20231207	91400	18.38	20240911	0.93	N	006650	5000	410 억	452320	N	N	2	N	00	N
22	20240926	120224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	108000	300	2	0.28	1730980400	16089	18.33	106700	109700	106400	140000	75400	107700	107587.82	6.96	-651	114366	111032	108766	105432	103166	112700	107100	410	32300	5000	77540	100	1	6500000	7020	-24.17	0.38	12	0.25	-4468.00	281297.00	172500	20231207	-37.39	91400	20240911	18.16	161000	-32.92	20240520	91400	18.16	20240911	172500	-37.39	20231207	91400	18.16	20240911	0.93	N	006650	5000	410 억	452320	N	N	2	N	00	N
23	20240926	110222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	107800	100	2	0.09	1393809900	12972	14.78	106700	109700	106400	140000	75400	107700	107447.57	6.96	-149	114366	111032	108766	105432	103166	112700	107100	410	32300	5000	77540	100	1	6500000	7007	-24.13	0.38	12	0.20	-4468.00	281297.00	172500	20231207	-37.51	91400	20240911	17.94	161000	-33.04	20240520	91400	17.94	20240911	172500	-37.51	20231207	91400	17.94	20240911	0.93	N	006650	5000	410 억	452320	N	N	2	N	00	N
24	20240926	100223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	106600	-1100	5	-1.02	797421300	7427	8.46	106700	109700	106500	140000	75400	107700	107367.89	6.96	270	114366	111032	108766	105432	103166	112700	107100	410	32300	5000	77540	100	1	6500000	6929	-23.86	0.38	12	0.11	-4468.00	281297.00	172500	20231207	-38.20	91400	20240911	16.63	161000	-33.79	20240520	91400	16.63	20240911	172500	-38.20	20231207	91400	16.63	20240911	0.93	N	006650	5000	410 억	452320	N	N	2	N	00	N
25	20240926	090222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	108000	300	2	0.28	51274600	479	0.55	106700	108000	106500	140000	75400	107700	107045.09	6.96	129	114366	111032	108766	105432	103166	112700	107100	410	32300	5000	77540	100	1	6500000	7020	-24.17	0.38	12	0.01	-4468.00	281297.00	172500	20231207	-37.39	91400	20240911	18.16	161000	-32.92	20240520	91400	18.16	20240911	172500	-37.39	20231207	91400	18.16	20240911	0.93	N	006650	5000	410 억	452320	N	N	2	N	00	N
26	20240925	160220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	107700	2900	2	2.77	9642221600	87616	128.18	107000	112100	106500	136200	73400	104800	110051.29	6.98	4604	111333	108066	101733	98466	92133	109700	100100	410	31400	5000	75450	100	1	6500000	7001	-24.10	0.38	12	1.35	-4468.00	281297.00	172500	20231207	-37.57	91400	20240911	17.83	161000	-33.11	20240520	91400	17.83	20240911	172500	-37.57	20231207	91400	17.83	20240911	0.93	N	006650	5000	410 억	453518	N	N	2	N	00	N
27	20240925	150222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	108700	3900	2	3.72	9201189000	83536	122.21	107000	112100	106500	136200	73400	104800	110146.58	6.98	4083	111333	108066	101733	98466	92133	109700	100100	410	31400	5000	75450	100	1	6500000	7066	-24.33	0.39	12	1.29	-4468.00	281297.00	172500	20231207	-36.99	91400	20240911	18.93	161000	-32.48	20240520	91400	18.93	20240911	172500	-36.99	20231207	91400	18.93	20240911	0.93	N	006650	5000	410 억	453518	N	N	2	N	00	N
28	20240925	140222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	110000	5200	2	4.96	8113179500	73651	107.75	107000	112100	106500	136200	73400	104800	110157.30	6.98	5964	111333	108066	101733	98466	92133	109700	100100	410	31400	5000	75450	100	1	6500000	7150	-24.62	0.39	12	1.13	-4468.00	281297.00	172500	20231207	-36.23	91400	20240911	20.35	161000	-31.68	20240520	91400	20.35	20240911	172500	-36.23	20231207	91400	20.35	20240911	0.93	N	006650	5000	410 억	453518	N	N	2	N	00	N
29	20240925	130222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	111700	6900	2	6.58	7153545100	64972	95.05	107000	112100	106500	136200	73400	104800	110102.21	6.98	6759	111333	108066	101733	98466	92133	109700	100100	410	31400	5000	75450	100	1	6500000	7261	-25.00	0.40	12	1.00	-4468.00	281297.00	172500	20231207	-35.25	91400	20240911	22.21	161000	-30.62	20240520	91400	22.21	20240911	172500	-35.25	20231207	91400	22.21	20240911	0.93	N	006650	5000	410 억	453518	N	N	2	N	00	N
30	20240925	120222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	111800	7000	2	6.68	6297585900	57312	83.84	107000	112000	106500	136200	73400	104800	109882.77	6.98	8061	111333	108066	101733	98466	92133	109700	100100	410	31400	5000	75450	100	1	6500000	7267	-25.02	0.40	12	0.88	-4468.00	281297.00	172500	20231207	-35.19	91400	20240911	22.32	161000	-30.56	20240520	91400	22.32	20240911	172500	-35.19	20231207	91400	22.32	20240911	0.93	N	006650	5000	410 억	453518	N	N	2	N	00	N
31	20240925	110222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	110700	5900	2	5.63	5172147300	47208	69.06	107000	111400	106500	136200	73400	104800	109561.12	6.98	8887	111333	108066	101733	98466	92133	109700	100100	410	31400	5000	75450	100	1	6500000	7196	-24.78	0.39	12	0.73	-4468.00	281297.00	172500	20231207	-35.83	91400	20240911	21.12	161000	-31.24	20240520	91400	21.12	20240911	172500	-35.83	20231207	91400	21.12	20240911	0.93	N	006650	5000	410 억	453518	N	N	2	N	00	N
32	20240925	100223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	109600	4800	2	4.58	3925925400	35915	52.54	107000	111000	106500	136200	73400	104800	109311.96	6.98	5950	111333	108066	101733	98466	92133	109700	100100	410	31400	5000	75450	100	1	6500000	7124	-24.53	0.39	12	0.55	-4468.00	281297.00	172500	20231207	-36.46	91400	20240911	19.91	161000	-31.93	20240520	91400	19.91	20240911	172500	-36.46	20231207	91400	19.91	20240911	0.93	N	006650	5000	410 억	453518	N	N	2	N	00	N
33	20240925	090223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	107500	2700	2	2.58	479984600	4468	6.54	107000	108400	106500	136200	73400	104800	107428.94	6.98	1100	111333	108066	101733	98466	92133	109700	100100	410	31400	5000	75450	100	1	6500000	6988	-24.06	0.38	12	0.07	-4468.00	281297.00	172500	20231207	-37.68	91400	20240911	17.61	161000	-33.23	20240520	91400	17.61	20240911	172500	-37.68	20231207	91400	17.61	20240911	0.93	N	006650	5000	410 억	453518	N	N	2	N	00	N
34	20240924	160221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	104800	9400	2	9.85	6871606900	68140	870.24	95400	105000	95400	124000	66800	95400	100842.40	6.90	8213	97666	96532	95766	94632	93866	96150	94250	410	28600	5000	68680	100	1	6500000	6812	-23.46	0.37	12	1.05	-4468.00	281297.00	172500	20231207	-39.25	91400	20240911	14.66	161000	-34.91	20240520	91400	14.66	20240911	172500	-39.25	20231207	91400	14.66	20240911	0.93	N	006650	5000	410 억	448467	N	N	2	N	00	N
35	20240924	150221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	103900	8500	2	8.91	6092200600	60677	774.93	95400	104500	95400	124000	66800	95400	100403.79	6.90	6967	97666	96532	95766	94632	93866	96150	94250	410	28600	5000	68680	100	1	6500000	6754	-23.25	0.37	12	0.93	-4468.00	281297.00	172500	20231207	-39.77	91400	20240911	13.68	161000	-35.47	20240520	91400	13.68	20240911	172500	-39.77	20231207	91400	13.68	20240911	0.93	N	006650	5000	410 억	448467	N	N	0	N	00	N
36	20240924	140220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	102300	6900	2	7.23	3847872100	38897	496.77	95400	102600	95400	124000	66800	95400	98924.65	6.90	2065	97666	96532	95766	94632	93866	96150	94250	410	28600	5000	68680	100	1	6500000	6650	-22.90	0.36	12	0.60	-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	0.93	N	006650	5000	410 억	448467	N	N	0	N	00	N
37	20240924	130221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	98000	2600	2	2.73	2259966800	23068	294.61	95400	99000	95400	124000	66800	95400	97969.78	6.90	-2272	97666	96532	95766	94632	93866	96150	94250	410	28600	5000	68680	100	1	6500000	6370	-21.93	0.35	12	0.35	-4468.00	281297.00	172500	20231207	-43.19	91400	20240911	7.22	161000	-39.13	20240520	91400	7.22	20240911	172500	-43.19	20231207	91400	7.22	20240911	0.93	N	006650	5000	410 억	448467	N	N	0	N	00	N
38	20240924	120221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	97700	2300	2	2.41	2029829900	20717	264.58	95400	99000	95400	124000	66800	95400	97978.95	6.90	-2416	97666	96532	95766	94632	93866	96150	94250	410	28600	5000	68680	100	1	6500000	6351	-21.87	0.35	12	0.32	-4468.00	281297.00	172500	20231207	-43.36	91400	20240911	6.89	161000	-39.32	20240520	91400	6.89	20240911	172500	-43.36	20231207	91400	6.89	20240911	0.93	N	006650	5000	410 억	448467	N	N	0	N	00	N
39	20240924	110221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	97700	2300	2	2.41	1290834100	13216	168.79	95400	98800	95400	124000	66800	95400	97672.07	6.90	-1258	97666	96532	95766	94632	93866	96150	94250	410	28600	5000	68680	100	1	6500000	6351	-21.87	0.35	12	0.20	-4468.00	281297.00	172500	20231207	-43.36	91400	20240911	6.89	161000	-39.32	20240520	91400	6.89	20240911	172500	-43.36	20231207	91400	6.89	20240911	0.93	N	006650	5000	410 억	448467	N	N	0	N	00	N
40	20240924	100221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	97100	1700	2	1.78	801346600	8206	104.80	95400	98800	95400	124000	66800	95400	97653.74	6.90	-334	97666	96532	95766	94632	93866	96150	94250	410	28600	5000	68680	100	1	6500000	6312	-21.73	0.35	12	0.13	-4468.00	281297.00	172500	20231207	-43.71	91400	20240911	6.24	161000	-39.69	20240520	91400	6.24	20240911	172500	-43.71	20231207	91400	6.24	20240911	0.93	N	006650	5000	410 억	448467	N	N	0	N	00	N
41	20240924	090221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	95900	500	2	0.52	18269000	191	2.44	95400	95900	95400	124000	66800	95400	95649.21	6.90	99	97666	96532	95766	94632	93866	96150	94250	410	28600	5000	68680	100	1	6500000	6234	-21.46	0.34	12	0.00	-4468.00	281297.00	172500	20231207	-44.41	91400	20240911	4.92	161000	-40.43	20240520	91400	4.92	20240911	172500	-44.41	20231207	91400	4.92	20240911	0.93	N	006650	5000	410 억	448467	N	N	0	N	00	N
42	20240923	160220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	95400	-900	5	-0.93	746777600	7820	42.06	96900	96900	95000	125100	67500	96300	95495.88	6.92	-1486	98900	97600	96500	95200	94100	97050	94650	410	28800	5000	69330	100	1	6500000	6201	-21.35	0.34	12	0.12	-4468.00	281297.00	172500	20231207	-44.70	91400	20240911	4.38	161000	-40.75	20240520	91400	4.38	20240911	172500	-44.70	20231207	91400	4.38	20240911	0.91	N	006650	5000	410 억	450066	N	N	425	N	00	N
43	20240923	150221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	95800	-500	5	-0.52	631907300	6616	35.58	96900	96900	95000	125100	67500	96300	95511.99	6.92	-755	98900	97600	96500	95200	94100	97050	94650	410	28800	5000	69330	100	1	6500000	6227	-21.44	0.34	12	0.10	-4468.00	281297.00	172500	20231207	-44.46	91400	20240911	4.81	161000	-40.50	20240520	91400	4.81	20240911	172500	-44.46	20231207	91400	4.81	20240911	0.91	N	006650	5000	410 억	450066	N	N	425	N	00	N
44	20240923	140222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	95700	-600	5	-0.62	546575900	5722	30.78	96900	96900	95000	125100	67500	96300	95521.83	6.92	-516	98900	97600	96500	95200	94100	97050	94650	410	28800	5000	69330	100	1	6500000	6221	-21.42	0.34	12	0.09	-4468.00	281297.00	172500	20231207	-44.52	91400	20240911	4.70	161000	-40.56	20240520	91400	4.70	20240911	172500	-44.52	20231207	91400	4.70	20240911	0.91	N	006650	5000	410 억	450066	N	N	425	N	00	N
45	20240923	130220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	95700	-600	5	-0.62	452138300	4733	25.46	96900	96900	95000	125100	67500	96300	95528.90	6.92	-438	98900	97600	96500	95200	94100	97050	94650	410	28800	5000	69330	100	1	6500000	6221	-21.42	0.34	12	0.07	-4468.00	281297.00	172500	20231207	-44.52	91400	20240911	4.70	161000	-40.56	20240520	91400	4.70	20240911	172500	-44.52	20231207	91400	4.70	20240911	0.91	N	006650	5000	410 억	450066	N	N	425	N	00	N
46	20240923	120220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	95600	-700	5	-0.73	390164400	4085	21.97	96900	96900	95000	125100	67500	96300	95511.48	6.92	-612	98900	97600	96500	95200	94100	97050	94650	410	28800	5000	69330	100	1	6500000	6214	-21.40	0.34	12	0.06	-4468.00	281297.00	172500	20231207	-44.58	91400	20240911	4.60	161000	-40.62	20240520	91400	4.60	20240911	172500	-44.58	20231207	91400	4.60	20240911	0.91	N	006650	5000	410 억	450066	N	N	425	N	00	N
47	20240923	110220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	95500	-800	5	-0.83	306118400	3205	17.24	96900	96900	95000	125100	67500	96300	95512.76	6.92	-416	98900	97600	96500	95200	94100	97050	94650	410	28800	5000	69330	100	1	6500000	6208	-21.37	0.34	12	0.05	-4468.00	281297.00	172500	20231207	-44.64	91400	20240911	4.49	161000	-40.68	20240520	91400	4.49	20240911	172500	-44.64	20231207	91400	4.49	20240911	0.91	N	006650	5000	410 억	450066	N	N	425	N	00	N
48	20240923	100221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	95500	-800	5	-0.83	225355300	2360	12.69	96900	96900	95000	125100	67500	96300	95489.53	6.92	-594	98900	97600	96500	95200	94100	97050	94650	410	28800	5000	69330	100	1	6500000	6208	-21.37	0.34	12	0.04	-4468.00	281297.00	172500	20231207	-44.64	91400	20240911	4.49	161000	-40.68	20240520	91400	4.49	20240911	172500	-44.64	20231207	91400	4.49	20240911	0.91	N	006650	5000	410 억	450066	N	N	425	N	00	N
49	20240923	090221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	95400	-900	5	-0.93	46798900	486	2.61	96900	96900	95200	125100	67500	96300	96294.03	6.92	-107	98900	97600	96500	95200	94100	97050	94650	410	28800	5000	69330	100	1	6500000	6201	-21.35	0.34	12	0.01	-4468.00	281297.00	172500	20231207	-44.70	91400	20240911	4.38	161000	-40.75	20240520	91400	4.38	20240911	172500	-44.70	20231207	91400	4.38	20240911	0.91	N	006650	5000	410 억	450066	N	N	425	N	00	N
50	20240913	160213	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	97000	100	2	0.10	1371361300	14186	66.77	98000	99400	95600	125900	67900	96900	96669.75	6.95	38	102300	99600	97800	95100	93300	98700	94200	410	29000	5000	69760	100	1	6500000	6305	-21.71	0.34	12	0.22	-4468.00	281297.00	172500	20231207	-43.77	91400	20240911	6.13	161000	-39.75	20240520	91400	6.13	20240911	172500	-43.77	20231207	91400	6.13	20240911	0.96	N	006650	5000	410 억	451781	N	N	11	N	00	N
51	20240913	150215	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	96700	-200	5	-0.21	1264838800	13087	61.59	98000	99400	95600	125900	67900	96900	96648.49	6.95	71	102300	99600	97800	95100	93300	98700	94200	410	29000	5000	69760	100	1	6500000	6286	-21.64	0.34	12	0.20	-4468.00	281297.00	172500	20231207	-43.94	91400	20240911	5.80	161000	-39.94	20240520	91400	5.80	20240911	172500	-43.94	20231207	91400	5.80	20240911	0.96	N	006650	5000	410 억	451781	N	N	21	N	00	N
52	20240913	140215	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	95900	-1000	5	-1.03	1082724100	11198	52.70	98000	99400	95600	125900	67900	96900	96689.06	6.95	-184	102300	99600	97800	95100	93300	98700	94200	410	29000	5000	69760	100	1	6500000	6234	-21.46	0.34	12	0.17	-4468.00	281297.00	172500	20231207	-44.41	91400	20240911	4.92	161000	-40.43	20240520	91400	4.92	20240911	172500	-44.41	20231207	91400	4.92	20240911	0.96	N	006650	5000	410 억	451781	N	N	21	N	00	N
53	20240913	130214	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	96100	-800	5	-0.83	904481100	9339	43.95	98000	99400	95600	125900	67900	96900	96849.89	6.95	-204	102300	99600	97800	95100	93300	98700	94200	410	29000	5000	69760	100	1	6500000	6247	-21.51	0.34	12	0.14	-4468.00	281297.00	172500	20231207	-44.29	91400	20240911	5.14	161000	-40.31	20240520	91400	5.14	20240911	172500	-44.29	20231207	91400	5.14	20240911	0.96	N	006650	5000	410 억	451781	N	N	21	N	00	N
54	20240913	120215	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	95800	-1100	5	-1.14	817967800	8438	39.71	98000	99400	95600	125900	67900	96900	96938.59	6.95	-275	102300	99600	97800	95100	93300	98700	94200	410	29000	5000	69760	100	1	6500000	6227	-21.44	0.34	12	0.13	-4468.00	281297.00	172500	20231207	-44.46	91400	20240911	4.81	161000	-40.50	20240520	91400	4.81	20240911	172500	-44.46	20231207	91400	4.81	20240911	0.96	N	006650	5000	410 억	451781	N	N	21	N	00	N
55	20240913	110215	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	96100	-800	5	-0.83	742275300	7649	36.00	98000	99400	95600	125900	67900	96900	97042.14	6.95	-407	102300	99600	97800	95100	93300	98700	94200	410	29000	5000	69760	100	1	6500000	6247	-21.51	0.34	12	0.12	-4468.00	281297.00	172500	20231207	-44.29	91400	20240911	5.14	161000	-40.31	20240520	91400	5.14	20240911	172500	-44.29	20231207	91400	5.14	20240911	0.96	N	006650	5000	410 억	451781	N	N	21	N	00	N
56	20240913	100215	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	96800	-100	5	-0.10	380139000	3890	18.31	98000	99400	96500	125900	67900	96900	97722.11	6.95	-133	102300	99600	97800	95100	93300	98700	94200	410	29000	5000	69760	100	1	6500000	6292	-21.67	0.34	12	0.06	-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	0.96	N	006650	5000	410 억	451781	N	N	21	N	00	N
57	20240913	090215	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	97500	600	2	0.62	8312500	85	0.40	98000	98000	97500	125900	67900	96900	97794.12	6.95	-14	102300	99600	97800	95100	93300	98700	94200	410	29000	5000	69760	100	1	6500000	6338	-21.82	0.35	12	0.00	-4468.00	281297.00	172500	20231207	-43.48	91400	20240911	6.67	161000	-39.44	20240520	91400	6.67	20240911	172500	-43.48	20231207	91400	6.67	20240911	0.96	N	006650	5000	410 억	451781	N	N	21	N	00	N
58	20240912	160214	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	96900	-1300	5	-1.32	2069397800	21240	63.84	98300	100500	96000	127600	68800	98200	97431.55	6.96	-1310	103800	101000	96200	93400	88600	102400	94800	410	29400	5000	70700	100	1	6500000	6299	-21.69	0.34	12	0.33	-4468.00	281297.00	172500	20231207	-43.83	91400	20240911	6.02	161000	-39.81	20240520	91400	6.02	20240911	172500	-43.83	20231207	91400	6.02	20240911	0.95	N	006650	5000	410 억	452135	N	N	21	N	00	N
59	20240912	150213	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	97200	-1000	5	-1.02	1539614600	15774	47.41	98300	100500	96000	127600	68800	98200	97604.58	6.96	-1690	103800	101000	96200	93400	88600	102400	94800	410	29400	5000	70700	100	1	6500000	6318	-21.75	0.35	12	0.24	-4468.00	281297.00	172500	20231207	-43.65	91400	20240911	6.35	161000	-39.63	20240520	91400	6.35	20240911	172500	-43.65	20231207	91400	6.35	20240911	0.95	N	006650	5000	410 억	452135	N	N	63	N	00	N
60	20240912	140214	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	96500	-1700	5	-1.73	1399818800	14331	43.07	98300	100500	96000	127600	68800	98200	97677.68	6.96	-1236	103800	101000	96200	93400	88600	102400	94800	410	29400	5000	70700	100	1	6500000	6273	-21.60	0.34	12	0.22	-4468.00	281297.00	172500	20231207	-44.06	91400	20240911	5.58	161000	-40.06	20240520	91400	5.58	20240911	172500	-44.06	20231207	91400	5.58	20240911	0.95	N	006650	5000	410 억	452135	N	N	63	N	00	N
61	20240912	130213	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	96600	-1600	5	-1.63	1285828400	13151	39.53	98300	100500	96000	127600	68800	98200	97774.19	6.96	-927	103800	101000	96200	93400	88600	102400	94800	410	29400	5000	70700	100	1	6500000	6279	-21.62	0.34	12	0.20	-4468.00	281297.00	172500	20231207	-44.00	91400	20240911	5.69	161000	-40.00	20240520	91400	5.69	20240911	172500	-44.00	20231207	91400	5.69	20240911	0.95	N	006650	5000	410 억	452135	N	N	63	N	00	N
62	20240912	120213	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	96600	-1600	5	-1.63	1015303800	10343	31.09	98300	100500	96400	127600	68800	98200	98163.38	6.96	-308	103800	101000	96200	93400	88600	102400	94800	410	29400	5000	70700	100	1	6500000	6279	-21.62	0.34	12	0.16	-4468.00	281297.00	172500	20231207	-44.00	91400	20240911	5.69	161000	-40.00	20240520	91400	5.69	20240911	172500	-44.00	20231207	91400	5.69	20240911	0.95	N	006650	5000	410 억	452135	N	N	63	N	00	N
63	20240912	110213	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	96700	-1500	5	-1.53	913647900	9291	27.92	98300	100500	96400	127600	68800	98200	98336.87	6.96	-184	103800	101000	96200	93400	88600	102400	94800	410	29400	5000	70700	100	1	6500000	6286	-21.64	0.34	12	0.14	-4468.00	281297.00	172500	20231207	-43.94	91400	20240911	5.80	161000	-39.94	20240520	91400	5.80	20240911	172500	-43.94	20231207	91400	5.80	20240911	0.95	N	006650	5000	410 억	452135	N	N	63	N	00	N
64	20240912	100214	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	98100	-100	5	-0.10	592606600	5986	17.99	98300	100500	96500	127600	68800	98200	98998.76	6.96	-410	103800	101000	96200	93400	88600	102400	94800	410	29400	5000	70700	100	1	6500000	6377	-21.96	0.35	12	0.09	-4468.00	281297.00	172500	20231207	-43.13	91400	20240911	7.33	161000	-39.07	20240520	91400	7.33	20240911	172500	-43.13	20231207	91400	7.33	20240911	0.95	N	006650	5000	410 억	452135	N	N	63	N	00	N
65	20240912	090215	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	98800	600	2	0.61	29415400	298	0.90	98300	99000	98300	127600	68800	98200	98709.40	6.96	-226	103800	101000	96200	93400	88600	102400	94800	410	29400	5000	70700	100	1	6500000	6422	-22.11	0.35	12	0.00	-4468.00	281297.00	172500	20231207	-42.72	91400	20240911	8.10	161000	-38.63	20240520	91400	8.10	20240911	172500	-42.72	20231207	91400	8.10	20240911	0.95	N	006650	5000	410 억	452135	N	N	63	N	00	N
66	20240911	160212	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	98200	6200	2	6.74	3189429000	33172	131.37	91500	99000	91400	119600	64400	92000	96148.10	6.90	2731	97800	94900	93200	90300	88600	94050	89450	410	27600	5000	66240	100	1	6500000	6383	-21.98	0.35	12	0.51	-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	0.95	N	006650	5000	410 억	448223	N	N	63	N	00	N
67	20240911	150211	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	98100	6100	2	6.63	3051964900	31770	125.82	91500	99000	91400	119600	64400	92000	96064.37	6.90	2679	97800	94900	93200	90300	88600	94050	89450	410	27600	5000	66240	100	1	6500000	6377	-21.96	0.35	12	0.49	-4468.00	281297.00	172500	20231207	-43.13	91400	20240911	7.33	161000	-39.07	20240520	91400	7.33	20240911	172500	-43.13	20231207	91400	7.33	20240911	0.95	N	006650	5000	410 억	448223	N	N	48	N	00	N
68	20240911	140213	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	98400	6400	2	6.96	2464976900	25794	102.15	91500	99000	91400	119600	64400	92000	95563.96	6.90	4260	97800	94900	93200	90300	88600	94050	89450	410	27600	5000	66240	100	1	6500000	6396	-22.02	0.35	12	0.40	-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	0.95	N	006650	5000	410 억	448223	N	N	48	N	00	N
69	20240911	130211	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	97200	5200	2	5.65	1505372100	16041	63.53	91500	97200	91400	119600	64400	92000	93845.28	6.90	3073	97800	94900	93200	90300	88600	94050	89450	410	27600	5000	66240	100	1	6500000	6318	-21.75	0.35	12	0.25	-4468.00	281297.00	172500	20231207	-43.65	91400	20240911	6.35	161000	-39.63	20240520	91400	6.35	20240911	172500	-43.65	20231207	91400	6.35	20240911	0.95	N	006650	5000	410 억	448223	N	N	48	N	00	N
70	20240911	120215	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	92800	800	2	0.87	711168300	7721	30.58	91500	93000	91400	119600	64400	92000	92108.31	6.90	333	97800	94900	93200	90300	88600	94050	89450	410	27600	5000	66240	100	1	6500000	6032	-20.77	0.33	12	0.12	-4468.00	281297.00	172500	20231207	-46.20	91400	20240911	1.53	161000	-42.36	20240520	91400	1.53	20240911	172500	-46.20	20231207	91400	1.53	20240911	0.95	N	006650	5000	410 억	448223	N	N	48	N	00	N
71	20240911	110210	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	91600	-400	5	-0.43	496431500	5396	21.37	91500	92600	91400	119600	64400	92000	91999.91	6.90	-1170	97800	94900	93200	90300	88600	94050	89450	410	27600	5000	66240	100	1	6500000	5954	-20.50	0.33	12	0.08	-4468.00	281297.00	172500	20231207	-46.90	91400	20240911	0.22	161000	-43.11	20240520	91400	0.22	20240911	172500	-46.90	20231207	91400	0.22	20240911	0.95	N	006650	5000	410 억	448223	N	N	48	N	00	N
72	20240911	100210	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	92100	100	2	0.11	267040100	2897	11.47	91500	92600	91400	119600	64400	92000	92178.15	6.90	-428	97800	94900	93200	90300	88600	94050	89450	410	27600	5000	66240	100	1	6500000	5987	-20.61	0.33	12	0.04	-4468.00	281297.00	172500	20231207	-46.61	91400	20240911	0.77	161000	-42.80	20240520	91400	0.77	20240911	172500	-46.61	20231207	91400	0.77	20240911	0.95	N	006650	5000	410 억	448223	N	N	48	N	00	N
73	20240911	090213	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	91800	-200	5	-0.22	20859200	228	0.90	91500	91800	91400	119600	64400	92000	91487.72	6.90	34	97800	94900	93200	90300	88600	94050	89450	410	27600	5000	66240	100	1	6500000	5967	-20.55	0.33	12	0.00	-4468.00	281297.00	172500	20231207	-46.78	91400	20240911	0.44	161000	-42.98	20240520	91400	0.44	20240911	172500	-46.78	20231207	91400	0.44	20240911	0.95	N	006650	5000	410 억	448223	N	N	48	N	00	N
74	20240910	160211	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	92000	-2900	5	-3.06	2339649900	25198	90.32	94100	96100	91500	123300	66500	94900	92851.33	6.97	-5168	98033	96466	94833	93266	91633	95650	92450	410	28400	5000	68320	100	1	6500000	5980	-20.59	0.33	12	0.39	-4468.00	281297.00	172500	20231207	-46.67	91500	20240910	0.55	161000	-42.86	20240520	91500	0.55	20240910	172500	-46.67	20231207	91500	0.55	20240910	0.92	N	006650	5000	410 억	453266	N	N	48	N	00	N
75	20240910	150213	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	92000	-2900	5	-3.06	2023398500	21756	77.98	94100	96100	92000	123300	66500	94900	93004.16	6.97	-4062	98033	96466	94833	93266	91633	95650	92450	410	28400	5000	68320	100	1	6500000	5980	-20.59	0.33	12	0.33	-4468.00	281297.00	172500	20231207	-46.67	92000	20240910	0.00	161000	-42.86	20240520	92000	0.00	20240910	172500	-46.67	20231207	92000	0.00	20240910	0.92	N	006650	5000	410 억	453266	N	N	0	N	00	N
76	20240910	140211	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	92300	-2600	5	-2.74	1677889300	18005	64.54	94100	96100	92200	123300	66500	94900	93190.19	6.97	-3721	98033	96466	94833	93266	91633	95650	92450	410	28400	5000	68320	100	1	6500000	6000	-20.66	0.33	12	0.28	-4468.00	281297.00	172500	20231207	-46.49	92200	20240910	0.11	161000	-42.67	20240520	92200	0.11	20240910	172500	-46.49	20231207	92200	0.11	20240910	0.92	N	006650	5000	410 억	453266	N	N	0	N	00	N
77	20240910	130212	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	92900	-2000	5	-2.11	1189533800	12729	45.63	94100	96100	92600	123300	66500	94900	93450.69	6.97	-907	98033	96466	94833	93266	91633	95650	92450	410	28400	5000	68320	100	1	6500000	6039	-20.79	0.33	12	0.20	-4468.00	281297.00	172500	20231207	-46.14	92600	20240910	0.32	161000	-42.30	20240520	92600	0.32	20240910	172500	-46.14	20231207	92600	0.32	20240910	0.92	N	006650	5000	410 억	453266	N	N	0	N	00	N
78	20240910	120210	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	93200	-1700	5	-1.79	929048800	9925	35.58	94100	96100	92600	123300	66500	94900	93606.93	6.97	-805	98033	96466	94833	93266	91633	95650	92450	410	28400	5000	68320	100	1	6500000	6058	-20.86	0.33	12	0.15	-4468.00	281297.00	172500	20231207	-45.97	92600	20240910	0.65	161000	-42.11	20240520	92600	0.65	20240910	172500	-45.97	20231207	92600	0.65	20240910	0.92	N	006650	5000	410 억	453266	N	N	0	N	00	N
79	20240910	110211	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	93600	-1300	5	-1.37	795352100	8491	30.44	94100	96100	92600	123300	66500	94900	93670.02	6.97	-812	98033	96466	94833	93266	91633	95650	92450	410	28400	5000	68320	100	1	6500000	6084	-20.95	0.33	12	0.13	-4468.00	281297.00	172500	20231207	-45.74	92600	20240910	1.08	161000	-41.86	20240520	92600	1.08	20240910	172500	-45.74	20231207	92600	1.08	20240910	0.92	N	006650	5000	410 억	453266	N	N	0	N	00	N
80	20240910	100212	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	93400	-1500	5	-1.58	565323200	6030	21.61	94100	96100	92600	123300	66500	94900	93751.77	6.97	-1110	98033	96466	94833	93266	91633	95650	92450	410	28400	5000	68320	100	1	6500000	6071	-20.90	0.33	12	0.09	-4468.00	281297.00	172500	20231207	-45.86	92600	20240910	0.86	161000	-41.99	20240520	92600	0.86	20240910	172500	-45.86	20231207	92600	0.86	20240910	0.92	N	006650	5000	410 억	453266	N	N	0	N	00	N
81	20240910	090211	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	94500	-400	5	-0.42	51314900	544	1.95	94100	95400	94100	123300	66500	94900	94328.86	6.97	129	98033	96466	94833	93266	91633	95650	92450	410	28400	5000	68320	100	1	6500000	6143	-21.15	0.34	12	0.01	-4468.00	281297.00	172500	20231207	-45.22	93200	20240909	1.39	161000	-41.30	20240520	93200	1.39	20240909	172500	-45.22	20231207	93200	1.39	20240909	0.92	N	006650	5000	410 억	453266	N	N	0	N	00	N
82	20240909	160209	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	94900	-2200	5	-2.27	2602950100	27629	76.10	96100	96400	93200	126200	68000	97100	94205.99	6.95	666	101766	99432	98266	95932	94766	98850	95350	410	29100	5000	69910	100	1	6500000	6169	-21.24	0.34	12	0.43	-4468.00	281297.00	172500	20231207	-44.99	93200	20240909	1.82	161000	-41.06	20240520	93200	1.82	20240909	172500	-44.99	20231207	93200	1.82	20240909	0.91	N	006650	5000	410 억	451767	N	N	0	N	00	N
83	20240909	150209	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	94700	-2400	5	-2.47	2467068900	26195	72.15	96100	96400	93200	126200	68000	97100	94176.00	6.95	631	101766	99432	98266	95932	94766	98850	95350	410	29100	5000	69910	100	1	6500000	6156	-21.20	0.34	12	0.40	-4468.00	281297.00	172500	20231207	-45.10	93200	20240909	1.61	161000	-41.18	20240520	93200	1.61	20240909	172500	-45.10	20231207	93200	1.61	20240909	0.91	N	006650	5000	410 억	451767	N	N	0	N	00	N
84	20240909	140210	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	94600	-2500	5	-2.57	2270382000	24119	66.43	96100	96400	93200	126200	68000	97100	94127.09	6.95	135	101766	99432	98266	95932	94766	98850	95350	410	29100	5000	69910	100	1	6500000	6149	-21.17	0.34	12	0.37	-4468.00	281297.00	172500	20231207	-45.16	93200	20240909	1.50	161000	-41.24	20240520	93200	1.50	20240909	172500	-45.16	20231207	93200	1.50	20240909	0.91	N	006650	5000	410 억	451767	N	N	0	N	00	N
85	20240909	130210	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	94200	-2900	5	-2.99	1902853800	20230	55.72	96100	96400	93200	126200	68000	97100	94054.36	6.95	-1159	101766	99432	98266	95932	94766	98850	95350	410	29100	5000	69910	100	1	6500000	6123	-21.08	0.33	12	0.31	-4468.00	281297.00	172500	20231207	-45.39	93200	20240909	1.07	161000	-41.49	20240520	93200	1.07	20240909	172500	-45.39	20231207	93200	1.07	20240909	0.91	N	006650	5000	410 억	451767	N	N	0	N	00	N
86	20240909	120209	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	93700	-3400	5	-3.50	1622169900	17244	47.50	96100	96400	93200	126200	68000	97100	94063.81	6.95	-1927	101766	99432	98266	95932	94766	98850	95350	410	29100	5000	69910	100	1	6500000	6091	-20.97	0.33	12	0.27	-4468.00	281297.00	172500	20231207	-45.68	93200	20240909	0.54	161000	-41.80	20240520	93200	0.54	20240909	172500	-45.68	20231207	93200	0.54	20240909	0.91	N	006650	5000	410 억	451767	N	N	0	N	00	N
87	20240909	110208	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	93800	-3300	5	-3.40	1291368400	13716	37.78	96100	96400	93200	126200	68000	97100	94141.02	6.95	-2957	101766	99432	98266	95932	94766	98850	95350	410	29100	5000	69910	100	1	6500000	6097	-20.99	0.33	12	0.21	-4468.00	281297.00	172500	20231207	-45.62	93200	20240909	0.64	161000	-41.74	20240520	93200	0.64	20240909	172500	-45.62	20231207	93200	0.64	20240909	0.91	N	006650	5000	410 억	451767	N	N	0	N	00	N
88	20240909	100211	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	94600	-2500	5	-2.57	658878000	6975	19.21	96100	96400	93300	126200	68000	97100	94446.05	6.95	-341	101766	99432	98266	95932	94766	98850	95350	410	29100	5000	69910	100	1	6500000	6149	-21.17	0.34	12	0.11	-4468.00	281297.00	172500	20231207	-45.16	93300	20240909	1.39	161000	-41.24	20240520	93300	1.39	20240909	172500	-45.16	20231207	93300	1.39	20240909	0.91	N	006650	5000	410 억	451767	N	N	0	N	00	N
89	20240909	090208	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	94700	-2400	5	-2.47	97033200	1015	2.80	96100	96400	94500	126200	68000	97100	95531.20	6.95	-574	101766	99432	98266	95932	94766	98850	95350	410	29100	5000	69910	100	1	6500000	6156	-21.20	0.34	12	0.02	-4468.00	281297.00	172500	20231207	-45.10	94500	20240909	0.21	161000	-41.18	20240520	94500	0.21	20240909	172500	-45.10	20231207	94500	0.21	20240909	0.91	N	006650	5000	410 억	451767	N	N	0	N	00	N
90	20240906	160206	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	97100	-3300	5	-3.29	3556243100	36210	113.48	100000	100600	97100	130500	70300	100400	98212.18	7.10	-9269	107333	103866	101933	98466	96533	102900	97500	410	30100	5000	72280	100	1	6500000	6312	-21.73	0.35	12	0.56	-4468.00	281297.00	172500	20231207	-43.71	97000	20240805	0.10	161000	-39.69	20240520	97000	0.10	20240805	172500	-43.71	20231207	97000	0.10	20240805	0.88	N	006650	5000	410 억	461591	N	N	0	N	00	N
91	20240906	150210	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	97200	-3200	5	-3.19	3347878600	34065	106.75	100000	100600	97100	130500	70300	100400	98279.13	7.10	-8734	107333	103866	101933	98466	96533	102900	97500	410	30100	5000	72280	100	1	6500000	6318	-21.75	0.35	12	0.52	-4468.00	281297.00	172500	20231207	-43.65	97000	20240805	0.21	161000	-39.63	20240520	97000	0.21	20240805	172500	-43.65	20231207	97000	0.21	20240805	0.88	N	006650	5000	410 억	461591	N	N	0	N	00	N
92	20240906	140210	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	97700	-2700	5	-2.69	2760112400	28035	87.86	100000	100600	97500	130500	70300	100400	98452.38	7.10	-7645	107333	103866	101933	98466	96533	102900	97500	410	30100	5000	72280	100	1	6500000	6351	-21.87	0.35	12	0.43	-4468.00	281297.00	172500	20231207	-43.36	97000	20240805	0.72	161000	-39.32	20240520	97000	0.72	20240805	172500	-43.36	20231207	97000	0.72	20240805	0.88	N	006650	5000	410 억	461591	N	N	0	N	00	N
93	20240906	130207	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	97800	-2600	5	-2.59	2460250800	24966	78.24	100000	100600	97500	130500	70300	100400	98544.05	7.10	-7588	107333	103866	101933	98466	96533	102900	97500	410	30100	5000	72280	100	1	6500000	6357	-21.89	0.35	12	0.38	-4468.00	281297.00	172500	20231207	-43.30	97000	20240805	0.82	161000	-39.25	20240520	97000	0.82	20240805	172500	-43.30	20231207	97000	0.82	20240805	0.88	N	006650	5000	410 억	461591	N	N	0	N	00	N
94	20240906	120209	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	98300	-2100	5	-2.09	1748383200	17695	55.45	100000	100600	97800	130500	70300	100400	98806.62	7.10	-4699	107333	103866	101933	98466	96533	102900	97500	410	30100	5000	72280	100	1	6500000	6390	-22.00	0.35	12	0.27	-4468.00	281297.00	172500	20231207	-43.01	97000	20240805	1.34	161000	-38.94	20240520	97000	1.34	20240805	172500	-43.01	20231207	97000	1.34	20240805	0.88	N	006650	5000	410 억	461591	N	N	0	N	00	N
95	20240906	110211	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	99700	-700	5	-0.70	1491404200	15093	47.30	100000	100600	97800	130500	70300	100400	98814.30	7.10	-4572	107333	103866	101933	98466	96533	102900	97500	410	30100	5000	72280	100	1	6500000	6481	-22.31	0.35	12	0.23	-4468.00	281297.00	172500	20231207	-42.20	97000	20240805	2.78	161000	-38.07	20240520	97000	2.78	20240805	172500	-42.20	20231207	97000	2.78	20240805	0.88	N	006650	5000	410 억	461591	N	N	0	N	00	N
96	20240906	100208	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	98100	-2300	5	-2.29	1060199600	10735	33.64	100000	100600	97800	130500	70300	100400	98761.02	7.10	-4621	107333	103866	101933	98466	96533	102900	97500	410	30100	5000	72280	100	1	6500000	6377	-21.96	0.35	12	0.17	-4468.00	281297.00	172500	20231207	-43.13	97000	20240805	1.13	161000	-39.07	20240520	97000	1.13	20240805	172500	-43.13	20231207	97000	1.13	20240805	0.88	N	006650	5000	410 억	461591	N	N	0	N	00	N
97	20240906	090209	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	99700	-700	5	-0.70	71480000	715	2.24	100000	100600	99700	130500	70300	100400	99972.03	7.10	-277	107333	103866	101933	98466	96533	102900	97500	410	30100	5000	72280	100	1	6500000	6481	-22.31	0.35	12	0.01	-4468.00	281297.00	172500	20231207	-42.20	97000	20240805	2.78	161000	-38.07	20240520	97000	2.78	20240805	172500	-42.20	20231207	97000	2.78	20240805	0.88	N	006650	5000	410 억	461591	N	N	0	N	00	N
98	20240905	160207	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	100400	-1100	5	-1.08	3239956500	31784	64.28	102000	105400	100000	131900	71100	101500	101941.61	7.11	-684	108100	104800	102700	99400	97300	103750	98350	410	30400	5000	73080	100	1	6500000	6526	-22.47	0.36	12	0.49	-4468.00	281297.00	172500	20231207	-41.80	97000	20240805	3.51	161000	-37.64	20240520	97000	3.51	20240805	172500	-41.80	20231207	97000	3.51	20240805	0.91	N	006650	5000	410 억	462071	N	N	22	N	00	N
99	20240905	150209	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	100600	-900	5	-0.89	2968056600	29079	58.81	102000	105400	100000	131900	71100	101500	102068.73	7.11	-175	108100	104800	102700	99400	97300	103750	98350	410	30400	5000	73080	100	1	6500000	6539	-22.52	0.36	12	0.45	-4468.00	281297.00	172500	20231207	-41.68	97000	20240805	3.71	161000	-37.52	20240520	97000	3.71	20240805	172500	-41.68	20231207	97000	3.71	20240805	0.91	N	006650	5000	410 억	462071	N	N	22	N	00	N
100	20240905	140208	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	100400	-1100	5	-1.08	2519245600	24608	49.77	102000	105400	100200	131900	71100	101500	102375.07	7.11	679	108100	104800	102700	99400	97300	103750	98350	410	30400	5000	73080	100	1	6500000	6526	-22.47	0.36	12	0.38	-4468.00	281297.00	172500	20231207	-41.80	97000	20240805	3.51	161000	-37.64	20240520	97000	3.51	20240805	172500	-41.80	20231207	97000	3.51	20240805	0.91	N	006650	5000	410 억	462071	N	N	22	N	00	N
101	20240905	130208	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	100400	-1100	5	-1.08	2256431000	21993	44.48	102000	105400	100200	131900	71100	101500	102597.69	7.11	903	108100	104800	102700	99400	97300	103750	98350	410	30400	5000	73080	100	1	6500000	6526	-22.47	0.36	12	0.34	-4468.00	281297.00	172500	20231207	-41.80	97000	20240805	3.51	161000	-37.64	20240520	97000	3.51	20240805	172500	-41.80	20231207	97000	3.51	20240805	0.91	N	006650	5000	410 억	462071	N	N	22	N	00	N
102	20240905	120206	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	101600	100	2	0.10	1691498600	16393	33.15	102000	105400	101100	131900	71100	101500	103184.20	7.11	2343	108100	104800	102700	99400	97300	103750	98350	410	30400	5000	73080	100	1	6500000	6604	-22.74	0.36	12	0.25	-4468.00	281297.00	172500	20231207	-41.10	97000	20240805	4.74	161000	-36.89	20240520	97000	4.74	20240805	172500	-41.10	20231207	97000	4.74	20240805	0.91	N	006650	5000	410 억	462071	N	N	22	N	00	N
103	20240905	110208	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	102400	900	2	0.89	1310124900	12645	25.57	102000	105400	102000	131900	71100	101500	103608.14	7.11	3095	108100	104800	102700	99400	97300	103750	98350	410	30400	5000	73080	100	1	6500000	6656	-22.92	0.36	12	0.19	-4468.00	281297.00	172500	20231207	-40.64	97000	20240805	5.57	161000	-36.40	20240520	97000	5.57	20240805	172500	-40.64	20231207	97000	5.57	20240805	0.91	N	006650	5000	410 억	462071	N	N	22	N	00	N
104	20240905	100207	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	103300	1800	2	1.77	850986200	8173	16.53	102000	105400	102000	131900	71100	101500	104121.64	7.11	2795	108100	104800	102700	99400	97300	103750	98350	410	30400	5000	73080	100	1	6500000	6715	-23.12	0.37	12	0.13	-4468.00	281297.00	172500	20231207	-40.12	97000	20240805	6.49	161000	-35.84	20240520	97000	6.49	20240805	172500	-40.12	20231207	97000	6.49	20240805	0.91	N	006650	5000	410 억	462071	N	N	22	N	00	N
105	20240905	090209	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	102200	700	2	0.69	14694000	144	0.29	102000	102200	102000	131900	71100	101500	102041.67	7.11	14	108100	104800	102700	99400	97300	103750	98350	410	30400	5000	73080	100	1	6500000	6643	-22.87	0.36	12	0.00	-4468.00	281297.00	172500	20231207	-40.75	97000	20240805	5.36	161000	-36.52	20240520	97000	5.36	20240805	172500	-40.75	20231207	97000	5.36	20240805	0.91	N	006650	5000	410 억	462071	N	N	22	N	00	N
106	20240904	160206	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	101500	-6400	5	-5.93	5057647900	49431	86.38	105000	106000	100600	140200	75600	107900	102317.36	7.39	-19829	115366	111632	107566	103832	99766	113500	105700	410	32300	5000	77680	100	1	6500000	6598	-22.72	0.36	12	0.76	-4468.00	281297.00	172500	20231207	-41.16	97000	20240805	4.64	161000	-36.96	20240520	97000	4.64	20240805	172500	-41.16	20231207	97000	4.64	20240805	0.88	N	006650	5000	410 억	480211	N	N	22	N	00	N
107	20240904	150208	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	101500	-6400	5	-5.93	4781114000	46709	81.63	105000	106000	100600	140200	75600	107900	102359.59	7.39	-18370	115366	111632	107566	103832	99766	113500	105700	410	32300	5000	77680	100	1	6500000	6598	-22.72	0.36	12	0.72	-4468.00	281297.00	172500	20231207	-41.16	97000	20240805	4.64	161000	-36.96	20240520	97000	4.64	20240805	172500	-41.16	20231207	97000	4.64	20240805	0.88	N	006650	5000	410 억	480211	N	N	15	N	00	N
108	20240904	140207	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	102200	-5700	5	-5.28	4138937700	40406	70.61	105000	106000	100600	140200	75600	107900	102433.74	7.39	-14976	115366	111632	107566	103832	99766	113500	105700	410	32300	5000	77680	100	1	6500000	6643	-22.87	0.36	12	0.62	-4468.00	281297.00	172500	20231207	-40.75	97000	20240805	5.36	161000	-36.52	20240520	97000	5.36	20240805	172500	-40.75	20231207	97000	5.36	20240805	0.88	N	006650	5000	410 억	480211	N	N	15	N	00	N
109	20240904	130206	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	102100	-5800	5	-5.38	3833252600	37409	65.37	105000	106000	100600	140200	75600	107900	102468.73	7.39	-14224	115366	111632	107566	103832	99766	113500	105700	410	32300	5000	77680	100	1	6500000	6637	-22.85	0.36	12	0.58	-4468.00	281297.00	172500	20231207	-40.81	97000	20240805	5.26	161000	-36.58	20240520	97000	5.26	20240805	172500	-40.81	20231207	97000	5.26	20240805	0.88	N	006650	5000	410 억	480211	N	N	15	N	00	N
110	20240904	120206	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	104300	-3600	5	-3.34	3448767500	33678	58.85	105000	106000	100600	140200	75600	107900	102404.17	7.39	-13276	115366	111632	107566	103832	99766	113500	105700	410	32300	5000	77680	100	1	6500000	6780	-23.34	0.37	12	0.52	-4468.00	281297.00	172500	20231207	-39.54	97000	20240805	7.53	161000	-35.22	20240520	97000	7.53	20240805	172500	-39.54	20231207	97000	7.53	20240805	0.88	N	006650	5000	410 억	480211	N	N	15	N	00	N
111	20240904	110205	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	101400	-6500	5	-6.02	3015753300	29479	51.52	105000	106000	100600	140200	75600	107900	102301.75	7.39	-14345	115366	111632	107566	103832	99766	113500	105700	410	32300	5000	77680	100	1	6500000	6591	-22.69	0.36	12	0.45	-4468.00	281297.00	172500	20231207	-41.22	97000	20240805	4.54	161000	-37.02	20240520	97000	4.54	20240805	172500	-41.22	20231207	97000	4.54	20240805	0.88	N	006650	5000	410 억	480211	N	N	15	N	00	N
112	20240904	100207	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	102400	-5500	5	-5.10	1575928900	15284	26.71	105000	106000	102000	140200	75600	107900	103109.72	7.39	-7037	115366	111632	107566	103832	99766	113500	105700	410	32300	5000	77680	100	1	6500000	6656	-22.92	0.36	12	0.24	-4468.00	281297.00	172500	20231207	-40.64	97000	20240805	5.57	161000	-36.40	20240520	97000	5.57	20240805	172500	-40.64	20231207	97000	5.57	20240805	0.88	N	006650	5000	410 억	480211	N	N	15	N	00	N
113	20240904	090206	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	104400	-3500	5	-3.24	119011100	1140	1.99	105000	105000	103500	140200	75600	107900	104395.70	7.39	-34	115366	111632	107566	103832	99766	113500	105700	410	32300	5000	77680	100	1	6500000	6786	-23.37	0.37	12	0.02	-4468.00	281297.00	172500	20231207	-39.48	97000	20240805	7.63	161000	-35.16	20240520	97000	7.63	20240805	172500	-39.48	20231207	97000	7.63	20240805	0.88	N	006650	5000	410 억	480211	N	N	15	N	00	N
114	20240903	160205	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	107900	5200	2	5.06	6214035100	57165	251.73	103600	111300	103500	133500	71900	102700	108704.36	7.27	7272	105566	104132	103066	101632	100566	103600	101100	410	30800	5000	73940	100	1	6500000	7014	-24.15	0.38	12	0.88	-4468.00	281297.00	172500	20231207	-37.45	97000	20240805	11.24	161000	-32.98	20240520	97000	11.24	20240805	172500	-37.45	20231207	97000	11.24	20240805	0.91	N	006650	5000	410 억	472572	N	N	15	N	00	N
115	20240903	150206	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	107800	5100	2	4.97	6063009900	55765	245.56	103600	111300	103500	133500	71900	102700	108724.29	7.27	7383	105566	104132	103066	101632	100566	103600	101100	410	30800	5000	73940	100	1	6500000	7007	-24.13	0.38	12	0.86	-4468.00	281297.00	172500	20231207	-37.51	97000	20240805	11.13	161000	-33.04	20240520	97000	11.13	20240805	172500	-37.51	20231207	97000	11.13	20240805	0.91	N	006650	5000	410 억	472572	N	N	76	N	00	N
116	20240903	140205	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	108200	5500	2	5.36	5452939000	50102	220.63	103600	111300	103500	133500	71900	102700	108836.75	7.27	7350	105566	104132	103066	101632	100566	103600	101100	410	30800	5000	73940	100	1	6500000	7033	-24.22	0.38	12	0.77	-4468.00	281297.00	172500	20231207	-37.28	97000	20240805	11.55	161000	-32.80	20240520	97000	11.55	20240805	172500	-37.28	20231207	97000	11.55	20240805	0.91	N	006650	5000	410 억	472572	N	N	76	N	00	N
117	20240903	130205	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	109600	6900	2	6.72	4703543500	43188	190.18	103600	111300	103500	133500	71900	102700	108908.57	7.27	8313	105566	104132	103066	101632	100566	103600	101100	410	30800	5000	73940	100	1	6500000	7124	-24.53	0.39	12	0.66	-4468.00	281297.00	172500	20231207	-36.46	97000	20240805	12.99	161000	-31.93	20240520	97000	12.99	20240805	172500	-36.46	20231207	97000	12.99	20240805	0.91	N	006650	5000	410 억	472572	N	N	76	N	00	N
118	20240903	120204	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	109100	6400	2	6.23	4318805100	39666	174.67	103600	111300	103500	133500	71900	102700	108879.27	7.27	9238	105566	104132	103066	101632	100566	103600	101100	410	30800	5000	73940	100	1	6500000	7092	-24.42	0.39	12	0.61	-4468.00	281297.00	172500	20231207	-36.75	97000	20240805	12.47	161000	-32.24	20240520	97000	12.47	20240805	172500	-36.75	20231207	97000	12.47	20240805	0.91	N	006650	5000	410 억	472572	N	N	76	N	00	N
119	20240903	110203	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	109700	7000	2	6.82	3875391600	35603	156.78	103600	111300	103500	133500	71900	102700	108850.14	7.27	10500	105566	104132	103066	101632	100566	103600	101100	410	30800	5000	73940	100	1	6500000	7131	-24.55	0.39	12	0.55	-4468.00	281297.00	172500	20231207	-36.41	97000	20240805	13.09	161000	-31.86	20240520	97000	13.09	20240805	172500	-36.41	20231207	97000	13.09	20240805	0.91	N	006650	5000	410 억	472572	N	N	76	N	00	N
120	20240903	100204	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	109200	6500	2	6.33	3087927900	28448	125.27	103600	111300	103500	133500	71900	102700	108546.40	7.27	10478	105566	104132	103066	101632	100566	103600	101100	410	30800	5000	73940	100	1	6500000	7098	-24.44	0.39	12	0.44	-4468.00	281297.00	172500	20231207	-36.70	97000	20240805	12.58	161000	-32.17	20240520	97000	12.58	20240805	172500	-36.70	20231207	97000	12.58	20240805	0.91	N	006650	5000	410 억	472572	N	N	76	N	00	N
121	20240903	090203	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	103600	900	2	0.88	4143900	40	0.18	103600	103600	103500	133500	71900	102700	103597.50	7.27	-2	105566	104132	103066	101632	100566	103600	101100	410	30800	5000	73940	100	1	6500000	6734	-23.19	0.37	12	0.00	-4468.00	281297.00	172500	20231207	-39.94	97000	20240805	6.80	161000	-35.65	20240520	97000	6.80	20240805	172500	-39.94	20231207	97000	6.80	20240805	0.91	N	006650	5000	410 억	472572	N	N	76	N	00	N
122	20240902	160203	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	102700	-1500	5	-1.44	2312020500	22469	84.47	104300	104500	102000	135400	73000	104200	102898.33	7.25	-2255	106800	105500	104000	102700	101200	104750	101950	410	31200	5000	75020	100	1	6500000	6676	-22.99	0.37	12	0.35	-4468.00	281297.00	172500	20231207	-40.46	97000	20240805	5.88	161000	-36.21	20240520	97000	5.88	20240805	172500	-40.46	20231207	97000	5.88	20240805	0.92	N	006650	5000	410 억	470945	N	N	76	N	00	N
123	20240902	150205	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	102800	-1400	5	-1.34	2125160900	20652	77.64	104300	104500	102000	135400	73000	104200	102903.39	7.25	-1533	106800	105500	104000	102700	101200	104750	101950	410	31200	5000	75020	100	1	6500000	6682	-23.01	0.37	12	0.32	-4468.00	281297.00	172500	20231207	-40.41	97000	20240805	5.98	161000	-36.15	20240520	97000	5.98	20240805	172500	-40.41	20231207	97000	5.98	20240805	0.92	N	006650	5000	410 억	470945	N	N	9	N	00	N
124	20240902	140205	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	102700	-1500	5	-1.44	1563772400	15179	57.06	104300	104500	102000	135400	73000	104200	103022.10	7.25	-2517	106800	105500	104000	102700	101200	104750	101950	410	31200	5000	75020	100	1	6500000	6676	-22.99	0.37	12	0.23	-4468.00	281297.00	172500	20231207	-40.46	97000	20240805	5.88	161000	-36.21	20240520	97000	5.88	20240805	172500	-40.46	20231207	97000	5.88	20240805	0.92	N	006650	5000	410 억	470945	N	N	9	N	00	N
125	20240902	130204	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	103000	-1200	5	-1.15	1303397100	12655	47.57	104300	104500	102000	135400	73000	104200	102994.63	7.25	-2177	106800	105500	104000	102700	101200	104750	101950	410	31200	5000	75020	100	1	6500000	6695	-23.05	0.37	12	0.19	-4468.00	281297.00	172500	20231207	-40.29	97000	20240805	6.19	161000	-36.02	20240520	97000	6.19	20240805	172500	-40.29	20231207	97000	6.19	20240805	0.92	N	006650	5000	410 억	470945	N	N	9	N	00	N
126	20240902	120205	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	102600	-1600	5	-1.54	1113172600	10802	40.61	104300	104500	102000	135400	73000	104200	103052.45	7.25	-2273	106800	105500	104000	102700	101200	104750	101950	410	31200	5000	75020	100	1	6500000	6669	-22.96	0.36	12	0.17	-4468.00	281297.00	172500	20231207	-40.52	97000	20240805	5.77	161000	-36.27	20240520	97000	5.77	20240805	172500	-40.52	20231207	97000	5.77	20240805	0.92	N	006650	5000	410 억	470945	N	N	9	N	00	N
127	20240902	110205	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	102900	-1300	5	-1.25	886325100	8592	32.30	104300	104500	102000	135400	73000	104200	103157.02	7.25	-2310	106800	105500	104000	102700	101200	104750	101950	410	31200	5000	75020	100	1	6500000	6689	-23.03	0.37	12	0.13	-4468.00	281297.00	172500	20231207	-40.35	97000	20240805	6.08	161000	-36.09	20240520	97000	6.08	20240805	172500	-40.35	20231207	97000	6.08	20240805	0.92	N	006650	5000	410 억	470945	N	N	9	N	00	N
128	20240902	100203	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	103100	-1100	5	-1.06	573999500	5557	20.89	104300	104500	102000	135400	73000	104200	103293.05	7.25	-1332	106800	105500	104000	102700	101200	104750	101950	410	31200	5000	75020	100	1	6500000	6702	-23.08	0.37	12	0.09	-4468.00	281297.00	172500	20231207	-40.23	97000	20240805	6.29	161000	-35.96	20240520	97000	6.29	20240805	172500	-40.23	20231207	97000	6.29	20240805	0.92	N	006650	5000	410 억	470945	N	N	9	N	00	N
129	20240902	090202	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	104200	0	3	0.00	32350600	310	1.17	104300	104500	104200	135400	73000	104200	104356.77	7.25	-265	106800	105500	104000	102700	101200	104750	101950	410	31200	5000	75020	100	1	6500000	6773	-23.32	0.37	12	0.00	-4468.00	281297.00	172500	20231207	-39.59	97000	20240805	7.42	161000	-35.28	20240520	97000	7.42	20240805	172500	-39.59	20231207	97000	7.42	20240805	0.92	N	006650	5000	410 억	470945	N	N	9	N	00	N

59 KiB Raw Blame History

59 KiB

Raw Blame History