KissMeData/003780/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160153	57	100.00	KOSPI		화학	N	N	N	N	N	8650	-460	5	-5.05	4324216290	493295	97.50	8950	9040	8500	11840	6380	9110	8768.29	1.13	-3869	-3709	9463	9286	9093	8916	8723	9295	8925	65	2730	500	6740	10	1	13000000	1125	13.23	1.97	12	3.79	654.00	4385.00	11330	20241216	-23.65	5620	20240805	53.91	11330	-23.65	20241216	5620	53.91	20240805	11330	-23.65	20241216	5620	53.91	20240805	8.76	N	003780	500	65 억	147485	N	N	0	N	N
3	20241231	150153	57	100.00	KOSPI		화학	N	N	N	N	N	8650	-460	5	-5.05	4324216290	493295	97.50	8950	9040	8500	11840	6380	9110	8768.29	1.13	-3869	-3709	9463	9286	9093	8916	8723	9295	8925	65	2730	500	6740	10	1	13000000	1125	13.23	1.97	12	3.79	654.00	4385.00	11330	20241216	-23.65	5620	20240805	53.91	11330	-23.65	20241216	5620	53.91	20240805	11330	-23.65	20241216	5620	53.91	20240805	8.76	N	003780	500	65 억	147485	N	N	0	N	N
4	20241231	140153	57	100.00	KOSPI		화학	N	N	N	N	N	8650	-460	5	-5.05	4324216290	493295	97.50	8950	9040	8500	11840	6380	9110	8768.29	1.13	-3869	-3709	9463	9286	9093	8916	8723	9295	8925	65	2730	500	6740	10	1	13000000	1125	13.23	1.97	12	3.79	654.00	4385.00	11330	20241216	-23.65	5620	20240805	53.91	11330	-23.65	20241216	5620	53.91	20240805	11330	-23.65	20241216	5620	53.91	20240805	8.76	N	003780	500	65 억	147485	N	N	0	N	N
5	20241231	130153	57	100.00	KOSPI		화학	N	N	N	N	N	8650	-460	5	-5.05	4324216290	493295	97.50	8950	9040	8500	11840	6380	9110	8768.29	1.13	-3869	-3709	9463	9286	9093	8916	8723	9295	8925	65	2730	500	6740	10	1	13000000	1125	13.23	1.97	12	3.79	654.00	4385.00	11330	20241216	-23.65	5620	20240805	53.91	11330	-23.65	20241216	5620	53.91	20240805	11330	-23.65	20241216	5620	53.91	20240805	8.76	N	003780	500	65 억	147485	N	N	0	N	N
6	20241231	120154	57	100.00	KOSPI		화학	N	N	N	N	N	8650	-460	5	-5.05	4324216290	493295	97.50	8950	9040	8500	11840	6380	9110	8768.29	1.13	-3869	-3709	9463	9286	9093	8916	8723	9295	8925	65	2730	500	6740	10	1	13000000	1125	13.23	1.97	12	3.79	654.00	4385.00	11330	20241216	-23.65	5620	20240805	53.91	11330	-23.65	20241216	5620	53.91	20240805	11330	-23.65	20241216	5620	53.91	20240805	8.76	N	003780	500	65 억	147485	N	N	0	N	N
7	20241231	110152	57	100.00	KOSPI		화학	N	N	N	N	N	8650	-460	5	-5.05	4324216290	493295	97.50	8950	9040	8500	11840	6380	9110	8768.29	1.13	-3869	-3709	9463	9286	9093	8916	8723	9295	8925	65	2730	500	6740	10	1	13000000	1125	13.23	1.97	12	3.79	654.00	4385.00	11330	20241216	-23.65	5620	20240805	53.91	11330	-23.65	20241216	5620	53.91	20240805	11330	-23.65	20241216	5620	53.91	20240805	8.76	N	003780	500	65 억	147485	N	N	0	N	N
8	20241231	100154	57	100.00	KOSPI		화학	N	N	N	N	N	8650	-460	5	-5.05	4324216290	493295	97.50	8950	9040	8500	11840	6380	9110	8768.29	1.13	-3869	-3709	9463	9286	9093	8916	8723	9295	8925	65	2730	500	6740	10	1	13000000	1125	13.23	1.97	12	3.79	654.00	4385.00	11330	20241216	-23.65	5620	20240805	53.91	11330	-23.65	20241216	5620	53.91	20240805	11330	-23.65	20241216	5620	53.91	20240805	8.76	N	003780	500	65 억	147485	N	N	0	N	N
9	20241231	090154	57	100.00	KOSPI		화학	N	N	N	N	N	8650	-460	5	-5.05	4324216290	493295	97.50	8950	9040	8500	11840	6380	9110	8768.29	1.13	-3869	-3709	9463	9286	9093	8916	8723	9295	8925	65	2730	500	6740	10	1	13000000	1125	13.23	1.97	12	3.79	654.00	4385.00	11330	20241216	-23.65	5620	20240805	53.91	11330	-23.65	20241216	5620	53.91	20240805	11330	-23.65	20241216	5620	53.91	20240805	8.76	N	003780	500	65 억	147485	N	N	0	N	N
10	20241230	160152	57	100.00	KOSPI		화학	N	N	N	N	N	8650	-460	5	-5.05	4226125500	481938	95.26	8950	9040	8500	11840	6380	9110	8768.29	1.16	0	-3709	9463	9286	9093	8916	8723	9295	8925	65	2730	500	6740	10	1	13000000	1125	13.23	1.97	12	3.71	654.00	4385.00	11330	20241216	-23.65	5620	20240805	53.91	11330	-23.65	20241216	5620	53.91	20240805	11330	-23.65	20241216	5620	53.91	20240805	8.76	N	003780	500	65 억	151354	N	N	0	N	N
11	20241230	150153	57	100.00	KOSPI		화학	N	N	N	N	N	8640	-470	5	-5.16	3762206930	428275	84.65	8950	9040	8500	11840	6380	9110	8783.41	1.16	0	11731	9463	9286	9093	8916	8723	9295	8925	65	2730	500	6740	10	1	13000000	1123	13.21	1.97	12	3.29	654.00	4385.00	11330	20241216	-23.74	5620	20240805	53.74	11330	-23.74	20241216	5620	53.74	20240805	11330	-23.74	20241216	5620	53.74	20240805	8.76	N	003780	500	65 억	151354	N	N	0	N	N
12	20241230	140154	57	100.00	KOSPI		화학	N	N	N	N	N	8910	-200	5	-2.20	2133584700	240365	47.51	8950	9040	8720	11840	6380	9110	8874.96	1.16	0	12696	9463	9286	9093	8916	8723	9295	8925	65	2730	500	6740	10	1	13000000	1158	13.62	2.03	12	1.85	654.00	4385.00	11330	20241216	-21.36	5620	20240805	58.54	11330	-21.36	20241216	5620	58.54	20240805	11330	-21.36	20241216	5620	58.54	20240805	8.76	N	003780	500	65 억	151354	N	N	0	N	N
13	20241230	130153	57	100.00	KOSPI		화학	N	N	N	N	N	8960	-150	5	-1.65	1837954710	207150	40.94	8950	9040	8720	11840	6380	9110	8870.84	1.16	0	15765	9463	9286	9093	8916	8723	9295	8925	65	2730	500	6740	10	1	13000000	1165	13.70	2.04	12	1.59	654.00	4385.00	11330	20241216	-20.92	5620	20240805	59.43	11330	-20.92	20241216	5620	59.43	20240805	11330	-20.92	20241216	5620	59.43	20240805	8.76	N	003780	500	65 억	151354	N	N	0	N	N
14	20241230	120154	57	100.00	KOSPI		화학	N	N	N	N	N	8990	-120	5	-1.32	1761198460	198573	39.25	8950	9040	8720	11840	6380	9110	8867.43	1.16	0	16977	9463	9286	9093	8916	8723	9295	8925	65	2730	500	6740	10	1	13000000	1169	13.75	2.05	12	1.53	654.00	4385.00	11330	20241216	-20.65	5620	20240805	59.96	11330	-20.65	20241216	5620	59.96	20240805	11330	-20.65	20241216	5620	59.96	20240805	8.76	N	003780	500	65 억	151354	N	N	0	N	N
15	20241230	110154	57	100.00	KOSPI		화학	N	N	N	N	N	8870	-240	5	-2.63	1465413110	165408	32.69	8950	8990	8720	11840	6380	9110	8857.08	1.16	0	14577	9463	9286	9093	8916	8723	9295	8925	65	2730	500	6740	10	1	13000000	1153	13.56	2.02	12	1.27	654.00	4385.00	11330	20241216	-21.71	5620	20240805	57.83	11330	-21.71	20241216	5620	57.83	20240805	11330	-21.71	20241216	5620	57.83	20240805	8.76	N	003780	500	65 억	151354	N	N	0	N	N
16	20241230	100153	57	100.00	KOSPI		화학	N	N	N	N	N	8880	-230	5	-2.52	1085317530	122540	24.22	8950	8990	8720	11840	6380	9110	8853.69	1.16	0	8174	9463	9286	9093	8916	8723	9295	8925	65	2730	500	6740	10	1	13000000	1154	13.58	2.03	12	0.94	654.00	4385.00	11330	20241216	-21.62	5620	20240805	58.01	11330	-21.62	20241216	5620	58.01	20240805	11330	-21.62	20241216	5620	58.01	20240805	8.76	N	003780	500	65 억	151354	N	N	0	N	N
17	20241230	090154	57	100.00	KOSPI		화학	N	N	N	N	N	8740	-370	5	-4.06	249201890	28083	5.55	8950	8950	8720	11840	6380	9110	8860.37	1.16	0	-4165	9463	9286	9093	8916	8723	9295	8925	65	2730	500	6740	10	1	13000000	1136	13.36	1.99	12	0.22	654.00	4385.00	11330	20241216	-22.86	5620	20240805	55.52	11330	-22.86	20241216	5620	55.52	20240805	11330	-22.86	20241216	5620	55.52	20240805	8.76	N	003780	500	65 억	151354	N	N	0	N	N
18	20241227	160153	57	100.00	KOSPI		화학	N	N	N	N	N	9110	0	3	0.00	4536846390	499142	30.16	9110	9270	8900	11840	6380	9110	9089.19	1.97	0	-105405	10016	9562	9316	8862	8616	9440	8740	65	2730	500	6740	10	1	13000000	1184	13.93	2.08	12	3.84	654.00	4385.00	11330	20241216	-19.59	5620	20240805	62.10	11330	-19.59	20241216	5620	62.10	20240805	11330	-19.59	20241216	5620	62.10	20240805	8.74	N	003780	500	65 억	256340	N	N	0	N	N
19	20241227	150152	57	100.00	KOSPI		화학	N	N	N	N	N	9040	-70	5	-0.77	4286632760	471508	28.49	9110	9270	8900	11840	6380	9110	9091.33	1.97	0	-99024	10016	9562	9316	8862	8616	9440	8740	65	2730	500	6740	10	1	13000000	1175	13.82	2.06	12	3.63	654.00	4385.00	11330	20241216	-20.21	5620	20240805	60.85	11330	-20.21	20241216	5620	60.85	20240805	11330	-20.21	20241216	5620	60.85	20240805	8.74	N	003780	500	65 억	256340	N	N	0	N	N
20	20241227	140154	57	100.00	KOSPI		화학	N	N	N	N	N	9130	20	2	0.22	3908217810	429995	25.98	9110	9270	8900	11840	6380	9110	9088.98	1.97	0	-95410	10016	9562	9316	8862	8616	9440	8740	65	2730	500	6740	10	1	13000000	1187	13.96	2.08	12	3.31	654.00	4385.00	11330	20241216	-19.42	5620	20240805	62.46	11330	-19.42	20241216	5620	62.46	20240805	11330	-19.42	20241216	5620	62.46	20240805	8.74	N	003780	500	65 억	256340	N	N	0	N	N
21	20241227	130153	57	100.00	KOSPI		화학	N	N	N	N	N	9210	100	2	1.10	2869608330	315329	19.05	9110	9270	8900	11840	6380	9110	9100.36	1.97	0	-53617	10016	9562	9316	8862	8616	9440	8740	65	2730	500	6740	10	1	13000000	1197	14.08	2.10	12	2.43	654.00	4385.00	11330	20241216	-18.71	5620	20240805	63.88	11330	-18.71	20241216	5620	63.88	20240805	11330	-18.71	20241216	5620	63.88	20240805	8.74	N	003780	500	65 억	256340	N	N	0	N	N
22	20241227	120152	57	100.00	KOSPI		화학	N	N	N	N	N	9090	-20	5	-0.22	2152609480	237241	14.34	9110	9270	8900	11840	6380	9110	9073.51	1.97	0	-43224	10016	9562	9316	8862	8616	9440	8740	65	2730	500	6740	10	1	13000000	1182	13.90	2.07	12	1.82	654.00	4385.00	11330	20241216	-19.77	5620	20240805	61.74	11330	-19.77	20241216	5620	61.74	20240805	11330	-19.77	20241216	5620	61.74	20240805	8.74	N	003780	500	65 억	256340	N	N	0	N	N
23	20241227	110153	57	100.00	KOSPI		화학	N	N	N	N	N	9030	-80	5	-0.88	1820666070	200734	12.13	9110	9270	8900	11840	6380	9110	9070.04	1.97	0	-42169	10016	9562	9316	8862	8616	9440	8740	65	2730	500	6740	10	1	13000000	1174	13.81	2.06	12	1.54	654.00	4385.00	11330	20241216	-20.30	5620	20240805	60.68	11330	-20.30	20241216	5620	60.68	20240805	11330	-20.30	20241216	5620	60.68	20240805	8.74	N	003780	500	65 억	256340	N	N	0	N	N
24	20241227	100153	57	100.00	KOSPI		화학	N	N	N	N	N	9160	50	2	0.55	1368299430	150631	9.10	9110	9270	8900	11840	6380	9110	9083.78	1.97	0	-31691	10016	9562	9316	8862	8616	9440	8740	65	2730	500	6740	10	1	13000000	1191	14.01	2.09	12	1.16	654.00	4385.00	11330	20241216	-19.15	5620	20240805	62.99	11330	-19.15	20241216	5620	62.99	20240805	11330	-19.15	20241216	5620	62.99	20240805	8.74	N	003780	500	65 억	256340	N	N	0	N	N
25	20241227	090154	57	100.00	KOSPI		화학	N	N	N	N	N	9090	-20	5	-0.22	101130160	11114	0.67	9110	9160	9060	11840	6380	9110	9099.34	1.97	0	-4522	10016	9562	9316	8862	8616	9440	8740	65	2730	500	6740	10	1	13000000	1182	13.90	2.07	12	0.09	654.00	4385.00	11330	20241216	-19.77	5620	20240805	61.74	11330	-19.77	20241216	5620	61.74	20240805	11330	-19.77	20241216	5620	61.74	20240805	8.74	N	003780	500	65 억	256340	N	N	0	N	N
26	20241226	160152	57	100.00	KOSPI		화학	N	N	N	N	N	9110	520	2	6.05	15369030830	1639022	495.70	9430	9770	9070	11160	6020	8590	9377.53	0.82	0	152810	9270	8930	8680	8340	8090	8805	8215	65	2570	500	6350	10	1	13000000	1184	13.93	2.08	12	12.61	654.00	4385.00	11330	20241216	-19.59	5620	20240805	62.10	11330	-19.59	20241216	5620	62.10	20240805	11330	-19.59	20241216	5620	62.10	20240805	8.73	N	003780	500	65 억	106924	N	N	0	N	N
27	20241226	150153	57	100.00	KOSPI		화학	N	N	N	N	N	9140	550	2	6.40	14769029750	1573240	475.81	9430	9770	9070	11160	6020	8590	9387.84	0.82	0	145409	9270	8930	8680	8340	8090	8805	8215	65	2570	500	6350	10	1	13000000	1188	13.98	2.08	12	12.10	654.00	4385.00	11330	20241216	-19.33	5620	20240805	62.63	11330	-19.33	20241216	5620	62.63	20240805	11330	-19.33	20241216	5620	62.63	20240805	8.73	N	003780	500	65 억	106924	N	N	0	N	N
28	20241226	140152	57	100.00	KOSPI		화학	N	N	N	N	N	9240	650	2	7.57	13769191340	1464459	442.91	9430	9770	9100	11160	6020	8590	9402.44	0.82	0	137431	9270	8930	8680	8340	8090	8805	8215	65	2570	500	6350	10	1	13000000	1201	14.13	2.11	12	11.27	654.00	4385.00	11330	20241216	-18.45	5620	20240805	64.41	11330	-18.45	20241216	5620	64.41	20240805	11330	-18.45	20241216	5620	64.41	20240805	8.73	N	003780	500	65 억	106924	N	N	0	N	N
29	20241226	130153	57	100.00	KOSPI		화학	N	N	N	N	N	9390	800	2	9.31	12840890760	1365080	412.85	9430	9770	9100	11160	6020	8590	9406.91	0.82	0	138513	9270	8930	8680	8340	8090	8805	8215	65	2570	500	6350	10	1	13000000	1221	14.36	2.14	12	10.50	654.00	4385.00	11330	20241216	-17.12	5620	20240805	67.08	11330	-17.12	20241216	5620	67.08	20240805	11330	-17.12	20241216	5620	67.08	20240805	8.73	N	003780	500	65 억	106924	N	N	0	N	N
30	20241226	120153	57	100.00	KOSPI		화학	N	N	N	N	N	9530	940	2	10.94	11692759690	1243533	376.09	9430	9770	9100	11160	6020	8590	9403.09	0.82	0	138533	9270	8930	8680	8340	8090	8805	8215	65	2570	500	6350	10	1	13000000	1239	14.57	2.17	12	9.57	654.00	4385.00	11330	20241216	-15.89	5620	20240805	69.57	11330	-15.89	20241216	5620	69.57	20240805	11330	-15.89	20241216	5620	69.57	20240805	8.73	N	003780	500	65 억	106924	N	N	0	N	N
31	20241226	110152	57	100.00	KOSPI		화학	N	N	N	N	N	9340	750	2	8.73	10182827000	1083139	327.58	9430	9770	9100	11160	6020	8590	9401.49	0.82	0	97018	9270	8930	8680	8340	8090	8805	8215	65	2570	500	6350	10	1	13000000	1214	14.28	2.13	12	8.33	654.00	4385.00	11330	20241216	-17.56	5620	20240805	66.19	11330	-17.56	20241216	5620	66.19	20240805	11330	-17.56	20241216	5620	66.19	20240805	8.73	N	003780	500	65 억	106924	N	N	0	N	N
32	20241226	100152	57	100.00	KOSPI		화학	N	N	N	N	N	9400	810	2	9.43	8976066570	954092	288.55	9430	9770	9100	11160	6020	8590	9408.28	0.82	0	89468	9270	8930	8680	8340	8090	8805	8215	65	2570	500	6350	10	1	13000000	1222	14.37	2.14	12	7.34	654.00	4385.00	11330	20241216	-17.03	5620	20240805	67.26	11330	-17.03	20241216	5620	67.26	20240805	11330	-17.03	20241216	5620	67.26	20240805	8.73	N	003780	500	65 억	106924	N	N	0	N	N
33	20241226	090152	57	100.00	KOSPI		화학	N	N	N	N	N	8590	0	3	0.00	3109580	362	0.11	0	0	0	11160	6020	8590	0.00	0.82	0	0	9270	8930	8680	8340	8090	8805	8215	65	2570	500	6350	10	1	13000000	1117	13.13	1.96	12	0.00	654.00	4385.00	11330	20241216	-24.18	5620	20240805	52.85	11330	-24.18	20241216	5620	52.85	20240805	11330	-24.18	20241216	5620	52.85	20240805	8.73	N	003780	500	65 억	106924	Y	N	0	N	N
34	20241224	160152	57	100.00	KOSPI		화학	N	N	N	N	N	8590	-150	5	-1.72	2850696280	326734	95.62	8800	9020	8430	11360	6120	8740	8724.79	1.03	0	-27297	9173	8956	8733	8516	8293	9065	8625	65	2620	500	6460	10	1	13000000	1117	13.13	1.96	12	2.51	654.00	4385.00	11330	20241216	-24.18	5620	20240805	52.85	11330	-24.18	20241216	5620	52.85	20240805	11330	-24.18	20241216	5620	52.85	20240805	8.96	N	003780	500	65 억	134341	N	N	14	N	N
35	20241224	150152	57	100.00	KOSPI		화학	N	N	N	N	N	8560	-180	5	-2.06	2731838300	312869	91.56	8800	9020	8430	11360	6120	8740	8731.54	1.03	0	-30577	9173	8956	8733	8516	8293	9065	8625	65	2620	500	6460	10	1	13000000	1113	13.09	1.95	12	2.41	654.00	4385.00	11330	20241216	-24.45	5620	20240805	52.31	11330	-24.45	20241216	5620	52.31	20240805	11330	-24.45	20241216	5620	52.31	20240805	8.96	N	003780	500	65 억	134341	N	N	14	N	N
36	20241224	140151	57	100.00	KOSPI		화학	N	N	N	N	N	8570	-170	5	-1.95	2627608870	300706	88.00	8800	9020	8430	11360	6120	8740	8738.13	1.03	0	-32139	9173	8956	8733	8516	8293	9065	8625	65	2620	500	6460	10	1	13000000	1114	13.10	1.95	12	2.31	654.00	4385.00	11330	20241216	-24.36	5620	20240805	52.49	11330	-24.36	20241216	5620	52.49	20240805	11330	-24.36	20241216	5620	52.49	20240805	8.96	N	003780	500	65 억	134341	N	N	14	N	N
37	20241224	130152	57	100.00	KOSPI		화학	N	N	N	N	N	8560	-180	5	-2.06	2264047770	258086	75.53	8800	9020	8540	11360	6120	8740	8772.60	1.03	0	-33009	9173	8956	8733	8516	8293	9065	8625	65	2620	500	6460	10	1	13000000	1113	13.09	1.95	12	1.99	654.00	4385.00	11330	20241216	-24.45	5620	20240805	52.31	11330	-24.45	20241216	5620	52.31	20240805	11330	-24.45	20241216	5620	52.31	20240805	8.96	N	003780	500	65 억	134341	N	N	14	N	N
38	20241224	120151	57	100.00	KOSPI		화학	N	N	N	N	N	8710	-30	5	-0.34	1920081180	218176	63.85	8800	9020	8590	11360	6120	8740	8800.93	1.03	0	-19540	9173	8956	8733	8516	8293	9065	8625	65	2620	500	6460	10	1	13000000	1132	13.32	1.99	12	1.68	654.00	4385.00	11330	20241216	-23.12	5620	20240805	54.98	11330	-23.12	20241216	5620	54.98	20240805	11330	-23.12	20241216	5620	54.98	20240805	8.96	N	003780	500	65 억	134341	N	N	14	N	N
39	20241224	110152	57	100.00	KOSPI		화학	N	N	N	N	N	8760	20	2	0.23	1765748560	200473	58.67	8800	9020	8590	11360	6120	8740	8808.30	1.03	0	-17269	9173	8956	8733	8516	8293	9065	8625	65	2620	500	6460	10	1	13000000	1139	13.39	2.00	12	1.54	654.00	4385.00	11330	20241216	-22.68	5620	20240805	55.87	11330	-22.68	20241216	5620	55.87	20240805	11330	-22.68	20241216	5620	55.87	20240805	8.96	N	003780	500	65 억	134341	N	N	14	N	N
40	20241224	100151	57	100.00	KOSPI		화학	N	N	N	N	N	8650	-90	5	-1.03	1346226710	152606	44.66	8800	9020	8610	11360	6120	8740	8822.21	1.03	0	-18897	9173	8956	8733	8516	8293	9065	8625	65	2620	500	6460	10	1	13000000	1125	13.23	1.97	12	1.17	654.00	4385.00	11330	20241216	-23.65	5620	20240805	53.91	11330	-23.65	20241216	5620	53.91	20240805	11330	-23.65	20241216	5620	53.91	20240805	8.96	N	003780	500	65 억	134341	N	N	14	N	N
41	20241224	090153	57	100.00	KOSPI		화학	N	N	N	N	N	8720	-20	5	-0.23	130884300	14956	4.38	8800	8800	8700	11360	6120	8740	8752.23	1.03	0	-4050	9173	8956	8733	8516	8293	9065	8625	65	2620	500	6460	10	1	13000000	1134	13.33	1.99	12	0.12	654.00	4385.00	11330	20241216	-23.04	5620	20240805	55.16	11330	-23.04	20241216	5620	55.16	20240805	11330	-23.04	20241216	5620	55.16	20240805	8.96	N	003780	500	65 억	134341	N	N	14	N	N
42	20241223	160151	57	100.00	KOSPI		화학	N	N	N	N	N	8740	240	2	2.82	2915396670	332430	69.44	8510	8950	8510	11050	5950	8500	8770.24	0.96	0	10378	9326	8912	8666	8252	8006	8790	8130	65	2550	500	6290	10	1	13000000	1136	13.36	1.99	12	2.56	654.00	4385.00	11330	20241216	-22.86	5620	20240805	55.52	11330	-22.86	20241216	5620	55.52	20240805	11330	-22.86	20241216	5620	55.52	20240805	8.41	N	003780	500	65 억	125316	N	N	14	N	N
43	20241223	150152	57	100.00	KOSPI		화학	N	N	N	N	N	8800	300	2	3.53	2793946360	318538	66.54	8510	8950	8510	11050	5950	8500	8771.43	0.96	0	9077	9326	8912	8666	8252	8006	8790	8130	65	2550	500	6290	10	1	13000000	1144	13.46	2.01	12	2.45	654.00	4385.00	11330	20241216	-22.33	5620	20240805	56.58	11330	-22.33	20241216	5620	56.58	20240805	11330	-22.33	20241216	5620	56.58	20240805	8.41	N	003780	500	65 억	125316	N	N	2	N	N
44	20241223	140151	57	100.00	KOSPI		화학	N	N	N	N	N	8810	310	2	3.65	2662096560	303509	63.40	8510	8950	8510	11050	5950	8500	8771.35	0.96	0	7114	9326	8912	8666	8252	8006	8790	8130	65	2550	500	6290	10	1	13000000	1145	13.47	2.01	12	2.33	654.00	4385.00	11330	20241216	-22.24	5620	20240805	56.76	11330	-22.24	20241216	5620	56.76	20240805	11330	-22.24	20241216	5620	56.76	20240805	8.41	N	003780	500	65 억	125316	N	N	2	N	N
45	20241223	130152	57	100.00	KOSPI		화학	N	N	N	N	N	8870	370	2	4.35	2455736250	280225	58.54	8510	8950	8510	11050	5950	8500	8763.75	0.96	0	9434	9326	8912	8666	8252	8006	8790	8130	65	2550	500	6290	10	1	13000000	1153	13.56	2.02	12	2.16	654.00	4385.00	11330	20241216	-21.71	5620	20240805	57.83	11330	-21.71	20241216	5620	57.83	20240805	11330	-21.71	20241216	5620	57.83	20240805	8.41	N	003780	500	65 억	125316	N	N	2	N	N
46	20241223	120152	57	100.00	KOSPI		화학	N	N	N	N	N	8860	360	2	4.24	2112836730	241671	50.49	8510	8880	8510	11050	5950	8500	8742.94	0.96	0	14681	9326	8912	8666	8252	8006	8790	8130	65	2550	500	6290	10	1	13000000	1152	13.55	2.02	12	1.86	654.00	4385.00	11330	20241216	-21.80	5620	20240805	57.65	11330	-21.80	20241216	5620	57.65	20240805	11330	-21.80	20241216	5620	57.65	20240805	8.41	N	003780	500	65 억	125316	N	N	2	N	N
47	20241223	110152	57	100.00	KOSPI		화학	N	N	N	N	N	8840	340	2	4.00	1880284330	215179	44.95	8510	8860	8510	11050	5950	8500	8738.59	0.96	0	13256	9326	8912	8666	8252	8006	8790	8130	65	2550	500	6290	10	1	13000000	1149	13.52	2.02	12	1.66	654.00	4385.00	11330	20241216	-21.98	5620	20240805	57.30	11330	-21.98	20241216	5620	57.30	20240805	11330	-21.98	20241216	5620	57.30	20240805	8.41	N	003780	500	65 억	125316	N	N	2	N	N
48	20241223	100152	57	100.00	KOSPI		화학	N	N	N	N	N	8860	360	2	4.24	1456496280	167091	34.91	8510	8860	8510	11050	5950	8500	8717.20	0.96	0	18834	9326	8912	8666	8252	8006	8790	8130	65	2550	500	6290	10	1	13000000	1152	13.55	2.02	12	1.29	654.00	4385.00	11330	20241216	-21.80	5620	20240805	57.65	11330	-21.80	20241216	5620	57.65	20240805	11330	-21.80	20241216	5620	57.65	20240805	8.41	N	003780	500	65 억	125316	N	N	2	N	N
49	20241223	090152	57	100.00	KOSPI		화학	N	N	N	N	N	8600	100	2	1.18	100738420	11782	2.46	8510	8650	8510	11050	5950	8500	8551.60	0.96	0	765	9326	8912	8666	8252	8006	8790	8130	65	2550	500	6290	10	1	13000000	1118	13.15	1.96	12	0.09	654.00	4385.00	11330	20241216	-24.10	5620	20240805	53.02	11330	-24.10	20241216	5620	53.02	20240805	11330	-24.10	20241216	5620	53.02	20240805	8.41	N	003780	500	65 억	125316	N	N	2	N	N
50	20241220	160151	57	100.00	KOSPI		화학	N	N	N	N	N	8500	-610	5	-6.70	4083138020	470293	78.65	8990	9080	8420	11840	6380	9110	8682.42	0.72	0	29112	9850	9480	9270	8900	8690	9375	8795	65	2730	500	6740	10	1	13000000	1105	13.00	1.94	12	3.62	654.00	4385.00	11330	20241216	-24.98	5620	20240805	51.25	11330	-24.98	20241216	5620	51.25	20240805	11330	-24.98	20241216	5620	51.25	20240805	8.30	N	003780	500	65 억	92970	N	N	2	N	N
51	20241220	150151	57	100.00	KOSPI		화학	N	N	N	N	N	8600	-510	5	-5.60	3741170350	430152	71.94	8990	9080	8420	11840	6380	9110	8697.01	0.72	0	20804	9850	9480	9270	8900	8690	9375	8795	65	2730	500	6740	10	1	13000000	1118	13.15	1.96	12	3.31	654.00	4385.00	11330	20241216	-24.10	5620	20240805	53.02	11330	-24.10	20241216	5620	53.02	20240805	11330	-24.10	20241216	5620	53.02	20240805	8.30	N	003780	500	65 억	92970	N	N	0	N	N
52	20241220	140151	57	100.00	KOSPI		화학	N	N	N	N	N	8640	-470	5	-5.16	3282386900	376805	63.02	8990	9080	8420	11840	6380	9110	8710.76	0.72	0	21412	9850	9480	9270	8900	8690	9375	8795	65	2730	500	6740	10	1	13000000	1123	13.21	1.97	12	2.90	654.00	4385.00	11330	20241216	-23.74	5620	20240805	53.74	11330	-23.74	20241216	5620	53.74	20240805	11330	-23.74	20241216	5620	53.74	20240805	8.30	N	003780	500	65 억	92970	N	N	0	N	N
53	20241220	130151	57	100.00	KOSPI		화학	N	N	N	N	N	8650	-460	5	-5.05	2869365280	329177	55.05	8990	9080	8420	11840	6380	9110	8716.40	0.72	0	11593	9850	9480	9270	8900	8690	9375	8795	65	2730	500	6740	10	1	13000000	1125	13.23	1.97	12	2.53	654.00	4385.00	11330	20241216	-23.65	5620	20240805	53.91	11330	-23.65	20241216	5620	53.91	20240805	11330	-23.65	20241216	5620	53.91	20240805	8.30	N	003780	500	65 억	92970	N	N	0	N	N
54	20241220	120150	57	100.00	KOSPI		화학	N	N	N	N	N	8560	-550	5	-6.04	2581263360	295694	49.45	8990	9080	8420	11840	6380	9110	8729.10	0.72	0	8534	9850	9480	9270	8900	8690	9375	8795	65	2730	500	6740	10	1	13000000	1113	13.09	1.95	12	2.27	654.00	4385.00	11330	20241216	-24.45	5620	20240805	52.31	11330	-24.45	20241216	5620	52.31	20240805	11330	-24.45	20241216	5620	52.31	20240805	8.30	N	003780	500	65 억	92970	N	N	0	N	N
55	20241220	110150	57	100.00	KOSPI		화학	N	N	N	N	N	8510	-600	5	-6.59	2022860610	230189	38.50	8990	9080	8450	11840	6380	9110	8787.38	0.72	0	7200	9850	9480	9270	8900	8690	9375	8795	65	2730	500	6740	10	1	13000000	1106	13.01	1.94	12	1.77	654.00	4385.00	11330	20241216	-24.89	5620	20240805	51.42	11330	-24.89	20241216	5620	51.42	20240805	11330	-24.89	20241216	5620	51.42	20240805	8.30	N	003780	500	65 억	92970	N	N	0	N	N
56	20241220	100150	57	100.00	KOSPI		화학	N	N	N	N	N	8780	-330	5	-3.62	1125822010	126264	21.12	8990	9080	8760	11840	6380	9110	8915.92	0.72	0	-102	9850	9480	9270	8900	8690	9375	8795	65	2730	500	6740	10	1	13000000	1141	13.43	2.00	12	0.97	654.00	4385.00	11330	20241216	-22.51	5620	20240805	56.23	11330	-22.51	20241216	5620	56.23	20240805	11330	-22.51	20241216	5620	56.23	20240805	8.30	N	003780	500	65 억	92970	N	N	0	N	N
57	20241220	090151	57	100.00	KOSPI		화학	N	N	N	N	N	9060	-50	5	-0.55	153254140	17034	2.85	8990	9070	8940	11840	6380	9110	8994.79	0.72	0	-515	9850	9480	9270	8900	8690	9375	8795	65	2730	500	6740	10	1	13000000	1178	13.85	2.07	12	0.13	654.00	4385.00	11330	20241216	-20.04	5620	20240805	61.21	11330	-20.04	20241216	5620	61.21	20240805	11330	-20.04	20241216	5620	61.21	20240805	8.30	N	003780	500	65 억	92970	N	N	0	N	N
58	20241219	160151	57	100.00	KOSPI		화학	N	N	N	N	N	9110	-480	5	-5.01	5077895850	544388	26.52	9300	9640	9060	12460	6720	9590	9329.09	1.05	0	-42664	10583	10086	9463	8966	8343	10335	9215	65	2870	500	7090	10	1	13000000	1184	13.93	2.08	12	4.19	654.00	4385.00	11330	20241216	-19.59	5620	20240805	62.10	11330	-19.59	20241216	5620	62.10	20240805	11330	-19.59	20241216	5620	62.10	20240805	8.18	N	003780	500	65 억	136591	N	N	5	N	N
59	20241219	150150	57	100.00	KOSPI		화학	N	N	N	N	N	9150	-440	5	-4.59	4782162020	512024	24.95	9300	9640	9060	12460	6720	9590	9339.68	1.05	0	-42213	10583	10086	9463	8966	8343	10335	9215	65	2870	500	7090	10	1	13000000	1190	13.99	2.09	12	3.94	654.00	4385.00	11330	20241216	-19.24	5620	20240805	62.81	11330	-19.24	20241216	5620	62.81	20240805	11330	-19.24	20241216	5620	62.81	20240805	8.18	N	003780	500	65 억	136591	N	N	5	N	N
60	20241219	140151	57	100.00	KOSPI		화학	N	N	N	N	N	9210	-380	5	-3.96	3806529200	405339	19.75	9300	9640	9200	12460	6720	9590	9390.93	1.05	0	-48528	10583	10086	9463	8966	8343	10335	9215	65	2870	500	7090	10	1	13000000	1197	14.08	2.10	12	3.12	654.00	4385.00	11330	20241216	-18.71	5620	20240805	63.88	11330	-18.71	20241216	5620	63.88	20240805	11330	-18.71	20241216	5620	63.88	20240805	8.18	N	003780	500	65 억	136591	N	N	5	N	N
61	20241219	130150	57	100.00	KOSPI		화학	N	N	N	N	N	9320	-270	5	-2.82	3398055090	361225	17.60	9300	9640	9260	12460	6720	9590	9406.98	1.05	0	-43814	10583	10086	9463	8966	8343	10335	9215	65	2870	500	7090	10	1	13000000	1212	14.25	2.13	12	2.78	654.00	4385.00	11330	20241216	-17.74	5620	20240805	65.84	11330	-17.74	20241216	5620	65.84	20240805	11330	-17.74	20241216	5620	65.84	20240805	8.18	N	003780	500	65 억	136591	N	N	5	N	N
62	20241219	120150	57	100.00	KOSPI		화학	N	N	N	N	N	9420	-170	5	-1.77	2937036120	311798	15.19	9300	9640	9270	12460	6720	9590	9419.63	1.05	0	-12657	10583	10086	9463	8966	8343	10335	9215	65	2870	500	7090	10	1	13000000	1225	14.40	2.15	12	2.40	654.00	4385.00	11330	20241216	-16.86	5620	20240805	67.62	11330	-16.86	20241216	5620	67.62	20240805	11330	-16.86	20241216	5620	67.62	20240805	8.18	N	003780	500	65 억	136591	N	N	5	N	N
63	20241219	110150	57	100.00	KOSPI		화학	N	N	N	N	N	9390	-200	5	-2.09	2081398600	221121	10.77	9300	9640	9270	12460	6720	9590	9412.87	1.05	0	-27184	10583	10086	9463	8966	8343	10335	9215	65	2870	500	7090	10	1	13000000	1221	14.36	2.14	12	1.70	654.00	4385.00	11330	20241216	-17.12	5620	20240805	67.08	11330	-17.12	20241216	5620	67.08	20240805	11330	-17.12	20241216	5620	67.08	20240805	8.18	N	003780	500	65 억	136591	N	N	5	N	N
64	20241219	100151	57	100.00	KOSPI		화학	N	N	N	N	N	9370	-220	5	-2.29	1481749720	156813	7.64	9300	9640	9280	12460	6720	9590	9449.07	1.05	0	-9905	10583	10086	9463	8966	8343	10335	9215	65	2870	500	7090	10	1	13000000	1218	14.33	2.14	12	1.21	654.00	4385.00	11330	20241216	-17.30	5620	20240805	66.73	11330	-17.30	20241216	5620	66.73	20240805	11330	-17.30	20241216	5620	66.73	20240805	8.18	N	003780	500	65 억	136591	N	N	5	N	N
65	20241219	090150	57	100.00	KOSPI		화학	N	N	N	N	N	9350	-240	5	-2.50	270582460	29024	1.41	9300	9480	9280	12460	6720	9590	9321.86	1.05	0	-8	10583	10086	9463	8966	8343	10335	9215	65	2870	500	7090	10	1	13000000	1216	14.30	2.13	12	0.22	654.00	4385.00	11330	20241216	-17.48	5620	20240805	66.37	11330	-17.48	20241216	5620	66.37	20240805	11330	-17.48	20241216	5620	66.37	20240805	8.18	N	003780	500	65 억	136591	N	N	5	N	N
66	20241218	160150	57	100.00	KOSPI		화학	N	N	N	N	N	9590	550	2	6.08	19154342170	2026016	200.56	8960	9960	8840	11750	6330	9040	9454.09	0.81	0	33976	10133	9586	9153	8606	8173	9370	8390	65	2710	500	6680	10	1	13000000	1247	14.66	2.19	12	15.58	654.00	4385.00	11330	20241216	-15.36	5620	20240805	70.64	11330	-15.36	20241216	5620	70.64	20240805	11330	-15.36	20241216	5620	70.64	20240805	7.55	N	003780	500	65 억	104897	N	N	5	N	N
67	20241218	150150	57	100.00	KOSPI		화학	N	N	N	N	N	9600	560	2	6.19	18405308020	1948016	192.84	8960	9960	8840	11750	6330	9040	9448.31	0.81	0	32914	10133	9586	9153	8606	8173	9370	8390	65	2710	500	6680	10	1	13000000	1248	14.68	2.19	12	14.98	654.00	4385.00	11330	20241216	-15.27	5620	20240805	70.82	11330	-15.27	20241216	5620	70.82	20240805	11330	-15.27	20241216	5620	70.82	20240805	7.55	N	003780	500	65 억	104897	N	N	0	N	N
68	20241218	140150	57	100.00	KOSPI		화학	N	N	N	N	N	9500	460	2	5.09	17595189070	1862886	184.41	8960	9960	8840	11750	6330	9040	9445.21	0.81	0	32217	10133	9586	9153	8606	8173	9370	8390	65	2710	500	6680	10	1	13000000	1235	14.53	2.17	12	14.33	654.00	4385.00	11330	20241216	-16.15	5620	20240805	69.04	11330	-16.15	20241216	5620	69.04	20240805	11330	-16.15	20241216	5620	69.04	20240805	7.55	N	003780	500	65 억	104897	N	N	0	N	N
69	20241218	130150	57	100.00	KOSPI		화학	N	N	N	N	N	9280	240	2	2.65	15687946720	1662269	164.55	8960	9960	8840	11750	6330	9040	9437.76	0.81	0	37720	10133	9586	9153	8606	8173	9370	8390	65	2710	500	6680	10	1	13000000	1206	14.19	2.12	12	12.79	654.00	4385.00	11330	20241216	-18.09	5620	20240805	65.12	11330	-18.09	20241216	5620	65.12	20240805	11330	-18.09	20241216	5620	65.12	20240805	7.55	N	003780	500	65 억	104897	N	N	0	N	N
70	20241218	120151	57	100.00	KOSPI		화학	N	N	N	N	N	9710	670	2	7.41	14134969890	1497406	148.23	8960	9960	8840	11750	6330	9040	9439.74	0.81	0	25874	10133	9586	9153	8606	8173	9370	8390	65	2710	500	6680	10	1	13000000	1262	14.85	2.21	12	11.52	654.00	4385.00	11330	20241216	-14.30	5620	20240805	72.78	11330	-14.30	20241216	5620	72.78	20240805	11330	-14.30	20241216	5620	72.78	20240805	7.55	N	003780	500	65 억	104897	N	N	0	N	N
71	20241218	110150	57	100.00	KOSPI		화학	N	N	N	N	N	9350	310	2	3.43	3303400800	360334	35.67	8960	9460	8840	11750	6330	9040	9167.75	0.81	0	10149	10133	9586	9153	8606	8173	9370	8390	65	2710	500	6680	10	1	13000000	1216	14.30	2.13	12	2.77	654.00	4385.00	11330	20241216	-17.48	5620	20240805	66.37	11330	-17.48	20241216	5620	66.37	20240805	11330	-17.48	20241216	5620	66.37	20240805	7.55	N	003780	500	65 억	104897	N	N	0	N	N
72	20241218	100151	57	100.00	KOSPI		화학	N	N	N	N	N	8910	-130	5	-1.44	2087040680	228736	22.64	8960	9460	8840	11750	6330	9040	9124.38	0.81	0	13102	10133	9586	9153	8606	8173	9370	8390	65	2710	500	6680	10	1	13000000	1158	13.62	2.03	12	1.76	654.00	4385.00	11330	20241216	-21.36	5620	20240805	58.54	11330	-21.36	20241216	5620	58.54	20240805	11330	-21.36	20241216	5620	58.54	20240805	7.55	N	003780	500	65 억	104897	N	N	0	N	N
73	20241218	090151	57	100.00	KOSPI		화학	N	N	N	N	N	9070	30	2	0.33	144759730	16148	1.60	8960	9090	8840	11750	6330	9040	8962.68	0.81	0	1942	10133	9586	9153	8606	8173	9370	8390	65	2710	500	6680	10	1	13000000	1179	13.87	2.07	12	0.12	654.00	4385.00	11330	20241216	-19.95	5620	20240805	61.39	11330	-19.95	20241216	5620	61.39	20240805	11330	-19.95	20241216	5620	61.39	20240805	7.55	N	003780	500	65 억	104897	N	N	0	N	N
74	20241217	160149	57	100.00	KOSPI		화학	N	N	N	N	N	9040	-310	5	-3.32	9163847920	1001041	20.16	9210	9700	8720	12150	6550	9350	9154.47	0.51	0	47315	12083	10716	9963	8596	7843	10340	8220	65	2800	500	6910	10	1	13000000	1175	13.82	2.06	12	7.70	654.00	4385.00	11330	20241216	-20.21	5620	20240805	60.85	11330	-20.21	20241216	5620	60.85	20240805	11330	-20.21	20241216	5620	60.85	20240805	7.41	N	003780	500	65 억	65740	N	N	0	N	N
75	20241217	150150	57	100.00	KOSPI		화학	N	N	N	N	N	8960	-390	5	-4.17	8817948950	962708	19.39	9210	9700	8720	12150	6550	9350	9159.53	0.51	0	49261	12083	10716	9963	8596	7843	10340	8220	65	2800	500	6910	10	1	13000000	1165	13.70	2.04	12	7.41	654.00	4385.00	11330	20241216	-20.92	5620	20240805	59.43	11330	-20.92	20241216	5620	59.43	20240805	11330	-20.92	20241216	5620	59.43	20240805	7.41	N	003780	500	65 억	65740	N	N	0	N	N
76	20241217	140151	57	100.00	KOSPI		화학	N	N	N	N	N	9110	-240	5	-2.57	8184544990	892513	17.97	9210	9700	8720	12150	6550	9350	9170.22	0.51	0	50059	12083	10716	9963	8596	7843	10340	8220	65	2800	500	6910	10	1	13000000	1184	13.93	2.08	12	6.87	654.00	4385.00	11330	20241216	-19.59	5620	20240805	62.10	11330	-19.59	20241216	5620	62.10	20240805	11330	-19.59	20241216	5620	62.10	20240805	7.41	N	003780	500	65 억	65740	N	N	0	N	N
77	20241217	130146	57	100.00	KOSPI		화학	N	N	N	N	N	9160	-190	5	-2.03	7800335810	850395	17.12	9210	9700	8720	12150	6550	9350	9172.60	0.51	0	42138	12083	10716	9963	8596	7843	10340	8220	65	2800	500	6910	10	1	13000000	1191	14.01	2.09	12	6.54	654.00	4385.00	11330	20241216	-19.15	5620	20240805	62.99	11330	-19.15	20241216	5620	62.99	20240805	11330	-19.15	20241216	5620	62.99	20240805	7.41	N	003780	500	65 억	65740	N	N	0	N	N
78	20241217	120150	57	100.00	KOSPI		화학	N	N	N	N	N	9370	20	2	0.21	6988805500	762809	15.36	9210	9700	8720	12150	6550	9350	9161.93	0.51	0	36002	12083	10716	9963	8596	7843	10340	8220	65	2800	500	6910	10	1	13000000	1218	14.33	2.14	12	5.87	654.00	4385.00	11330	20241216	-17.30	5620	20240805	66.73	11330	-17.30	20241216	5620	66.73	20240805	11330	-17.30	20241216	5620	66.73	20240805	7.41	N	003780	500	65 억	65740	N	N	0	N	N
79	20241217	110149	57	100.00	KOSPI		화학	N	N	N	N	N	9470	120	2	1.28	5428051960	598194	12.05	9210	9500	8720	12150	6550	9350	9074.07	0.51	0	55774	12083	10716	9963	8596	7843	10340	8220	65	2800	500	6910	10	1	13000000	1231	14.48	2.16	12	4.60	654.00	4385.00	11330	20241216	-16.42	5620	20240805	68.51	11330	-16.42	20241216	5620	68.51	20240805	11330	-16.42	20241216	5620	68.51	20240805	7.41	N	003780	500	65 억	65740	N	N	0	N	N
80	20241217	100150	57	100.00	KOSPI		화학	N	N	N	N	N	9260	-90	5	-0.96	3935727820	438921	8.84	9210	9330	8720	12150	6550	9350	8966.83	0.51	0	67120	12083	10716	9963	8596	7843	10340	8220	65	2800	500	6910	10	1	13000000	1204	14.16	2.11	12	3.38	654.00	4385.00	11330	20241216	-18.27	5620	20240805	64.77	11330	-18.27	20241216	5620	64.77	20240805	11330	-18.27	20241216	5620	64.77	20240805	7.41	N	003780	500	65 억	65740	N	N	0	N	N
81	20241217	090149	57	100.00	KOSPI		화학	N	N	N	N	N	9130	-220	5	-2.35	348069330	38066	0.77	9210	9280	9060	12150	6550	9350	9143.84	0.51	0	-387	12083	10716	9963	8596	7843	10340	8220	65	2800	500	6910	10	1	13000000	1187	13.96	2.08	12	0.29	654.00	4385.00	11330	20241216	-19.42	5620	20240805	62.46	11330	-19.42	20241216	5620	62.46	20240805	11330	-19.42	20241216	5620	62.46	20240805	7.41	N	003780	500	65 억	65740	N	N	0	N	N
82	20241216	160149	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	9350	-140	5	-1.48	51231791310	4937139	403.14	10360	11330	9210	12330	6650	9490	10377.69	0.81	0	-38834	10156	9822	9256	8922	8356	9990	9090	65	2840	500	7020	10	1	13000000	1216	14.30	2.13	12	37.98	654.00	4385.00	11330	20241216	-17.48	5620	20240805	66.37	11330	-17.48	20241216	5620	66.37	20240805	11330	-17.48	20241216	5620	66.37	20240805	6.80	N	003780	500	65 억	104916	N	N	12	N	N
83	20241216	150150	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	9520	30	2	0.32	50607650450	4870888	397.73	10360	11330	9210	12330	6650	9490	10390.05	0.81	0	-38636	10156	9822	9256	8922	8356	9990	9090	65	2840	500	7020	10	1	13000000	1238	14.56	2.17	12	37.47	654.00	4385.00	11330	20241216	-15.98	5620	20240805	69.40	11330	-15.98	20241216	5620	69.40	20240805	11330	-15.98	20241216	5620	69.40	20240805	6.80	N	003780	500	65 억	104916	N	N	12	N	N
84	20241216	140149	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	9430	-60	5	-0.63	49770682690	4781616	390.44	10360	11330	9210	12330	6650	9490	10409.00	0.81	0	-46683	10156	9822	9256	8922	8356	9990	9090	65	2840	500	7020	10	1	13000000	1226	14.42	2.15	12	36.78	654.00	4385.00	11330	20241216	-16.77	5620	20240805	67.79	11330	-16.77	20241216	5620	67.79	20240805	11330	-16.77	20241216	5620	67.79	20240805	6.80	N	003780	500	65 억	104916	N	N	12	N	N
85	20241216	130150	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	9500	10	2	0.11	47420781320	4531802	370.04	10360	11330	9500	12330	6650	9490	10464.27	0.81	0	-30651	10156	9822	9256	8922	8356	9990	9090	65	2840	500	7020	10	1	13000000	1235	14.53	2.17	12	34.86	654.00	4385.00	11330	20241216	-16.15	5620	20240805	69.04	11330	-16.15	20241216	5620	69.04	20240805	11330	-16.15	20241216	5620	69.04	20240805	6.80	N	003780	500	65 억	104916	N	N	12	N	N
86	20241216	120150	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	10000	510	2	5.37	44536860010	4234244	345.75	10360	11330	9700	12330	6650	9490	10518.56	0.81	0	-22312	10156	9822	9256	8922	8356	9990	9090	65	2840	500	7020	10	1	13000000	1300	15.29	2.28	12	32.57	654.00	4385.00	11330	20241216	-11.74	5620	20240805	77.94	11330	-11.74	20241216	5620	77.94	20240805	11330	-11.74	20241216	5620	77.94	20240805	6.80	N	003780	500	65 억	104916	N	N	12	N	N
87	20241216	110150	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	10240	750	2	7.90	39513811210	3729620	304.54	10360	11330	9810	12330	6650	9490	10594.97	0.81	0	-14482	10156	9822	9256	8922	8356	9990	9090	65	2840	500	7020	10	1	13000000	1331	15.66	2.34	12	28.69	654.00	4385.00	11330	20241216	-9.62	5620	20240805	82.21	11330	-9.62	20241216	5620	82.21	20240805	11330	-9.62	20241216	5620	82.21	20240805	6.80	N	003780	500	65 억	104916	N	N	12	N	N
88	20241216	100149	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	10810	1320	2	13.91	24465676820	2341094	191.16	10360	11170	9810	12330	6650	9490	10451.05	0.81	0	-11488	10156	9822	9256	8922	8356	9990	9090	65	2840	500	7020	10	1	13000000	1405	16.53	2.47	12	18.01	654.00	4385.00	11170	20241216	-3.22	5620	20240805	92.35	11170	-3.22	20241216	5620	92.35	20240805	11170	-3.22	20241216	5620	92.35	20240805	6.80	N	003780	500	65 억	104916	N	N	12	N	N
89	20241216	090150	57	100.00	KOSPI		화학	N	N	N	N	N	10120	630	2	6.64	4071512230	396157	32.35	10360	10440	9910	12330	6650	9490	10280.04	0.81	0	-24232	10156	9822	9256	8922	8356	9990	9090	65	2840	500	7020	10	1	13000000	1316	15.47	2.31	12	3.05	654.00	4385.00	10560	20241211	-4.17	5620	20240805	80.07	10560	-4.17	20241211	5620	80.07	20240805	10560	-4.17	20241211	5620	80.07	20240805	6.80	N	003780	500	65 억	104916	N	N	12	N	N
90	20241213	160145	57	100.00	KOSPI		화학	N	N	N	N	N	9490	-120	5	-1.25	10952024060	1199292	34.71	9460	9590	8690	12490	6730	9610	9130.91	0.66	0	16533	11023	10316	9693	8986	8363	10005	8675	65	2880	500	7110	10	1	13000000	1234	14.51	2.16	12	9.23	654.00	4385.00	10560	20241211	-10.13	5620	20240805	68.86	10560	-10.13	20241211	5620	68.86	20240805	10560	-10.13	20241211	5620	68.86	20240805	5.86	N	003780	500	65 억	85913	N	N	12	N	N
91	20241213	150149	57	100.00	KOSPI		화학	N	N	N	N	N	9180	-430	5	-4.47	9889344940	1085826	31.43	9460	9590	8690	12490	6730	9610	9107.66	0.66	0	13099	11023	10316	9693	8986	8363	10005	8675	65	2880	500	7110	10	1	13000000	1193	14.04	2.09	12	8.35	654.00	4385.00	10560	20241211	-13.07	5620	20240805	63.35	10560	-13.07	20241211	5620	63.35	20240805	10560	-13.07	20241211	5620	63.35	20240805	5.86	N	003780	500	65 억	85913	N	N	6	N	N
92	20241213	140150	57	100.00	KOSPI		화학	N	N	N	N	N	9290	-320	5	-3.33	8645875600	950341	27.51	9460	9590	8690	12490	6730	9610	9097.65	0.66	0	22860	11023	10316	9693	8986	8363	10005	8675	65	2880	500	7110	10	1	13000000	1208	14.20	2.12	12	7.31	654.00	4385.00	10560	20241211	-12.03	5620	20240805	65.30	10560	-12.03	20241211	5620	65.30	20240805	10560	-12.03	20241211	5620	65.30	20240805	5.86	N	003780	500	65 억	85913	N	N	6	N	N
93	20241213	130150	57	100.00	KOSPI		화학	N	N	N	N	N	9280	-330	5	-3.43	8091398930	890199	25.77	9460	9590	8690	12490	6730	9610	9089.42	0.66	0	19923	11023	10316	9693	8986	8363	10005	8675	65	2880	500	7110	10	1	13000000	1206	14.19	2.12	12	6.85	654.00	4385.00	10560	20241211	-12.12	5620	20240805	65.12	10560	-12.12	20241211	5620	65.12	20240805	10560	-12.12	20241211	5620	65.12	20240805	5.86	N	003780	500	65 억	85913	N	N	6	N	N
94	20241213	120150	57	100.00	KOSPI		화학	N	N	N	N	N	9140	-470	5	-4.89	7165234560	789542	22.85	9460	9590	8690	12490	6730	9610	9075.17	0.66	0	20157	11023	10316	9693	8986	8363	10005	8675	65	2880	500	7110	10	1	13000000	1188	13.98	2.08	12	6.07	654.00	4385.00	10560	20241211	-13.45	5620	20240805	62.63	10560	-13.45	20241211	5620	62.63	20240805	10560	-13.45	20241211	5620	62.63	20240805	5.86	N	003780	500	65 억	85913	N	N	6	N	N
95	20241213	110149	57	100.00	KOSPI		화학	N	N	N	N	N	9000	-610	5	-6.35	6367525320	701492	20.30	9460	9590	8690	12490	6730	9610	9077.11	0.66	0	12514	11023	10316	9693	8986	8363	10005	8675	65	2880	500	7110	10	1	13000000	1170	13.76	2.05	12	5.40	654.00	4385.00	10560	20241211	-14.77	5620	20240805	60.14	10560	-14.77	20241211	5620	60.14	20240805	10560	-14.77	20241211	5620	60.14	20240805	5.86	N	003780	500	65 억	85913	N	N	6	N	N
96	20241213	100149	57	100.00	KOSPI		화학	N	N	N	N	N	8950	-660	5	-6.87	5367889880	588848	17.04	9460	9590	8690	12490	6730	9610	9115.91	0.66	0	27694	11023	10316	9693	8986	8363	10005	8675	65	2880	500	7110	10	1	13000000	1164	13.69	2.04	12	4.53	654.00	4385.00	10560	20241211	-15.25	5620	20240805	59.25	10560	-15.25	20241211	5620	59.25	20240805	10560	-15.25	20241211	5620	59.25	20240805	5.86	N	003780	500	65 억	85913	N	N	6	N	N
97	20241213	090149	57	100.00	KOSPI		화학	N	N	N	N	N	9540	-70	5	-0.73	321050410	33834	0.98	9460	9590	9440	12490	6730	9610	9488.95	0.66	0	1802	11023	10316	9693	8986	8363	10005	8675	65	2880	500	7110	10	1	13000000	1240	14.59	2.18	12	0.26	654.00	4385.00	10560	20241211	-9.66	5620	20240805	69.75	10560	-9.66	20241211	5620	69.75	20240805	10560	-9.66	20241211	5620	69.75	20240805	5.86	N	003780	500	65 억	85913	N	N	6	N	N
98	20241212	160150	57	100.00	KOSPI		화학	N	N	N	N	N	9610	-620	5	-6.06	33350070320	3413259	56.76	9940	10400	9070	13290	7170	10230	9770.78	0.69	0	-8570	11556	10892	9896	9232	8236	11225	9565	65	3060	500	7570	10	1	13000000	1249	14.69	2.19	12	26.26	654.00	4385.00	10560	20241211	-9.00	5620	20240805	71.00	10560	-9.00	20241211	5620	71.00	20240805	10560	-9.00	20241211	5620	71.00	20240805	5.65	N	003780	500	65 억	90118	N	N	6	N	N
99	20241212	150149	57	100.00	KOSPI		화학	N	N	N	N	N	9940	-290	5	-2.83	31847237890	3259171	54.20	9940	10400	9070	13290	7170	10230	9771.56	0.69	0	-21000	11556	10892	9896	9232	8236	11225	9565	65	3060	500	7570	10	1	13000000	1292	15.20	2.27	12	25.07	654.00	4385.00	10560	20241211	-5.87	5620	20240805	76.87	10560	-5.87	20241211	5620	76.87	20240805	10560	-5.87	20241211	5620	76.87	20240805	5.65	N	003780	500	65 억	90118	N	N	0	N	N
100	20241212	140149	57	100.00	KOSPI		화학	N	N	N	N	N	9860	-370	5	-3.62	29555565130	3028845	50.37	9940	10400	9070	13290	7170	10230	9758.02	0.69	0	-44964	11556	10892	9896	9232	8236	11225	9565	65	3060	500	7570	10	1	13000000	1282	15.08	2.25	12	23.30	654.00	4385.00	10560	20241211	-6.63	5620	20240805	75.44	10560	-6.63	20241211	5620	75.44	20240805	10560	-6.63	20241211	5620	75.44	20240805	5.65	N	003780	500	65 억	90118	N	N	0	N	N
101	20241212	130149	57	100.00	KOSPI		화학	N	N	N	N	N	9950	-280	5	-2.74	27815842000	2851690	47.42	9940	10400	9070	13290	7170	10230	9754.14	0.69	0	-45799	11556	10892	9896	9232	8236	11225	9565	65	3060	500	7570	10	1	13000000	1294	15.21	2.27	12	21.94	654.00	4385.00	10560	20241211	-5.78	5620	20240805	77.05	10560	-5.78	20241211	5620	77.05	20240805	10560	-5.78	20241211	5620	77.05	20240805	5.65	N	003780	500	65 억	90118	N	N	0	N	N
102	20241212	120148	57	100.00	KOSPI		화학	N	N	N	N	N	9920	-310	5	-3.03	17626384130	1835359	30.52	9940	10180	9070	13290	7170	10230	9603.75	0.69	0	-26279	11556	10892	9896	9232	8236	11225	9565	65	3060	500	7570	10	1	13000000	1290	15.17	2.26	12	14.12	654.00	4385.00	10560	20241211	-6.06	5620	20240805	76.51	10560	-6.06	20241211	5620	76.51	20240805	10560	-6.06	20241211	5620	76.51	20240805	5.65	N	003780	500	65 억	90118	N	N	0	N	N
103	20241212	110148	57	100.00	KOSPI		화학	N	N	N	N	N	9480	-750	5	-7.33	11862931240	1245026	20.71	9940	10090	9070	13290	7170	10230	9528.20	0.69	0	9239	11556	10892	9896	9232	8236	11225	9565	65	3060	500	7570	10	1	13000000	1232	14.50	2.16	12	9.58	654.00	4385.00	10560	20241211	-10.23	5620	20240805	68.68	10560	-10.23	20241211	5620	68.68	20240805	10560	-10.23	20241211	5620	68.68	20240805	5.65	N	003780	500	65 억	90118	N	N	0	N	N
104	20241212	100149	57	100.00	KOSPI		화학	N	N	N	N	N	9380	-850	5	-8.31	8815236130	920358	15.31	9940	10090	9070	13290	7170	10230	9577.98	0.69	0	40957	11556	10892	9896	9232	8236	11225	9565	65	3060	500	7570	10	1	13000000	1219	14.34	2.14	12	7.08	654.00	4385.00	10560	20241211	-11.17	5620	20240805	66.90	10560	-11.17	20241211	5620	66.90	20240805	10560	-11.17	20241211	5620	66.90	20240805	5.65	N	003780	500	65 억	90118	N	N	0	N	N
105	20241212	090149	57	100.00	KOSPI		화학	N	N	N	N	N	9980	-250	5	-2.44	2035719530	204745	3.40	9940	10090	9800	13290	7170	10230	9942.56	0.69	0	27692	11556	10892	9896	9232	8236	11225	9565	65	3060	500	7570	10	1	13000000	1297	15.26	2.28	12	1.57	654.00	4385.00	10560	20241211	-5.49	5620	20240805	77.58	10560	-5.49	20241211	5620	77.58	20240805	10560	-5.49	20241211	5620	77.58	20240805	5.65	N	003780	500	65 억	90118	N	N	0	N	N
106	20241211	160148	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	10230	1770	2	20.92	57777231510	5919276	181.89	9680	10560	8900	10990	5930	8460	9760.55	1.22	0	-72566	9780	9120	8250	7590	6720	9450	7920	65	2530	500	6260	10	1	13000000	1330	15.64	2.33	12	45.53	654.00	4385.00	10560	20241211	-3.12	5620	20240805	82.03	10560	-3.12	20241211	5620	82.03	20240805	10560	-3.12	20241211	5620	82.03	20240805	4.60	N	003780	500	65 억	158727	N	N	0	N	N
107	20241211	150137	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	10190	1730	2	20.45	53473048060	5494708	168.84	9680	10560	8900	10990	5930	8460	9731.74	1.22	0	-51607	9780	9120	8250	7590	6720	9450	7920	65	2530	500	6260	10	1	13000000	1325	15.58	2.32	12	42.27	654.00	4385.00	10560	20241211	-3.50	5620	20240805	81.32	10560	-3.50	20241211	5620	81.32	20240805	10560	-3.50	20241211	5620	81.32	20240805	4.60	N	003780	500	65 억	158727	N	N	0	N	N
108	20241211	140148	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	9970	1510	2	17.85	42471569790	4416933	135.72	9680	10200	8900	10990	5930	8460	9615.62	1.22	0	15908	9780	9120	8250	7590	6720	9450	7920	65	2530	500	6260	10	1	13000000	1296	15.24	2.27	12	33.98	654.00	4385.00	10200	20241211	-2.25	5620	20240805	77.40	10200	-2.25	20241211	5620	77.40	20240805	10200	-2.25	20241211	5620	77.40	20240805	4.60	N	003780	500	65 억	158727	N	N	0	N	N
109	20241211	130149	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	9630	1170	2	13.83	34736938340	3639516	111.83	9680	10170	8900	10990	5930	8460	9544.38	1.22	0	-21135	9780	9120	8250	7590	6720	9450	7920	65	2530	500	6260	10	1	13000000	1252	14.72	2.20	12	28.00	654.00	4385.00	10170	20241211	-5.31	5620	20240805	71.35	10170	-5.31	20241211	5620	71.35	20240805	10170	-5.31	20241211	5620	71.35	20240805	4.60	N	003780	500	65 억	158727	N	N	0	N	N
110	20241211	120148	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	9400	940	2	11.11	32104994700	3363088	103.34	9680	10170	8900	10990	5930	8460	9546.28	1.22	0	-63097	9780	9120	8250	7590	6720	9450	7920	65	2530	500	6260	10	1	13000000	1222	14.37	2.14	12	25.87	654.00	4385.00	10170	20241211	-7.57	5620	20240805	67.26	10170	-7.57	20241211	5620	67.26	20240805	10170	-7.57	20241211	5620	67.26	20240805	4.60	N	003780	500	65 억	158727	N	N	0	N	N
111	20241211	110149	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	9500	1040	2	12.29	29130621950	3051545	93.77	9680	10170	8900	10990	5930	8460	9546.19	1.22	0	-78975	9780	9120	8250	7590	6720	9450	7920	65	2530	500	6260	10	1	13000000	1235	14.53	2.17	12	23.47	654.00	4385.00	10170	20241211	-6.59	5620	20240805	69.04	10170	-6.59	20241211	5620	69.04	20240805	10170	-6.59	20241211	5620	69.04	20240805	4.60	N	003780	500	65 억	158727	N	N	0	N	N
112	20241211	100149	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	9280	820	2	9.69	25299924470	2648292	81.38	9680	10170	8900	10990	5930	8460	9553.30	1.22	0	-71033	9780	9120	8250	7590	6720	9450	7920	65	2530	500	6260	10	1	13000000	1206	14.19	2.12	12	20.37	654.00	4385.00	10170	20241211	-8.75	5620	20240805	65.12	10170	-8.75	20241211	5620	65.12	20240805	10170	-8.75	20241211	5620	65.12	20240805	4.60	N	003780	500	65 억	158727	N	N	0	N	N
113	20241211	090150	57	100.00	KOSPI		화학	N	N	N	N	N	8460	0	3	0.00	0	0	0.00	0	0	0	10990	5930	8460	0.00	1.22	0	0	9780	9120	8250	7590	6720	9450	7920	65	2530	500	6260	10	1	13000000	1100	12.94	1.93	12	0.00	654.00	4385.00	8910	20241210	-5.05	5620	20240805	50.53	8910	-5.05	20241210	5620	50.53	20240805	8910	-5.05	20241210	5620	50.53	20240805	4.60	N	003780	500	65 억	158727	Y	N	0	N	N
114	20241210	160149	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	8460	800	2	10.44	25789274420	3112182	83.28	7500	8910	7380	9950	5370	7660	8286.70	1.08	0	14917	9380	8520	7400	6540	5420	8950	6970	65	2290	500	5660	10	1	13000000	1100	12.94	1.93	12	23.94	654.00	4385.00	8910	20241210	-5.05	5620	20240805	50.53	8910	-5.05	20241210	5620	50.53	20240805	8910	-5.05	20241210	5620	50.53	20240805	4.52	N	003780	500	65 억	141033	N	N	0	N	N
115	20241210	150148	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	8340	680	2	8.88	24620148430	2973402	79.57	7500	8910	7380	9950	5370	7660	8280.52	1.08	0	21637	9380	8520	7400	6540	5420	8950	6970	65	2290	500	5660	10	1	13000000	1084	12.75	1.90	12	22.87	654.00	4385.00	8910	20241210	-6.40	5620	20240805	48.40	8910	-6.40	20241210	5620	48.40	20240805	8910	-6.40	20241210	5620	48.40	20240805	4.52	N	003780	500	65 억	141033	N	N	0	N	N
116	20241210	140148	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	8410	750	2	9.79	22896687020	2767194	74.05	7500	8910	7380	9950	5370	7660	8274.75	1.08	0	14409	9380	8520	7400	6540	5420	8950	6970	65	2290	500	5660	10	1	13000000	1093	12.86	1.92	12	21.29	654.00	4385.00	8910	20241210	-5.61	5620	20240805	49.64	8910	-5.61	20241210	5620	49.64	20240805	8910	-5.61	20241210	5620	49.64	20240805	4.52	N	003780	500	65 억	141033	N	N	0	N	N
117	20241210	130148	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	8240	580	2	7.57	21651880580	2618113	70.06	7500	8910	7380	9950	5370	7660	8270.47	1.08	0	16630	9380	8520	7400	6540	5420	8950	6970	65	2290	500	5660	10	1	13000000	1071	12.60	1.88	12	20.14	654.00	4385.00	8910	20241210	-7.52	5620	20240805	46.62	8910	-7.52	20241210	5620	46.62	20240805	8910	-7.52	20241210	5620	46.62	20240805	4.52	N	003780	500	65 억	141033	N	N	0	N	N
118	20241210	120148	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	8330	670	2	8.75	18756744690	2260699	60.50	7500	8910	7380	9950	5370	7660	8297.41	1.08	0	4699	9380	8520	7400	6540	5420	8950	6970	65	2290	500	5660	10	1	13000000	1083	12.74	1.90	12	17.39	654.00	4385.00	8910	20241210	-6.51	5620	20240805	48.22	8910	-6.51	20241210	5620	48.22	20240805	8910	-6.51	20241210	5620	48.22	20240805	4.52	N	003780	500	65 억	141033	N	N	0	N	N
119	20241210	110148	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	8640	980	2	12.79	13681611470	1668985	44.66	7500	8740	7380	9950	5370	7660	8198.17	1.08	0	14649	9380	8520	7400	6540	5420	8950	6970	65	2290	500	5660	10	1	13000000	1123	13.21	1.97	12	12.84	654.00	4385.00	8740	20241210	-1.14	5620	20240805	53.74	8740	-1.14	20241210	5620	53.74	20240805	8740	-1.14	20241210	5620	53.74	20240805	4.52	N	003780	500	65 억	141033	N	N	0	N	N
120	20241210	100148	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	8000	340	2	4.44	8004881100	1000814	26.78	7500	8400	7380	9950	5370	7660	7999.01	1.08	0	37990	9380	8520	7400	6540	5420	8950	6970	65	2290	500	5660	10	1	13000000	1040	12.23	1.82	12	7.70	654.00	4385.00	8400	20241210	-4.76	5620	20240805	42.35	8400	-4.76	20241210	5620	42.35	20240805	8400	-4.76	20241210	5620	42.35	20240805	4.52	N	003780	500	65 억	141033	N	N	0	N	N
121	20241210	090150	57	100.00	KOSPI		화학	N	N	N	N	N	7690	30	2	0.39	746514200	98951	2.65	7500	7800	7380	9950	5370	7660	7542.04	1.08	0	-2372	9380	8520	7400	6540	5420	8950	6970	65	2290	500	5660	10	1	13000000	1000	11.76	1.75	12	0.76	654.00	4385.00	8260	20241209	-6.90	5620	20240805	36.83	8260	-6.90	20241209	5620	36.83	20240805	8260	-6.90	20241209	5620	36.83	20240805	4.52	N	003780	500	65 억	141033	N	N	0	N	N
122	20241209	160147	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	7660	1300	2	20.44	28394344380	3704801	656.39	6360	8260	6280	8260	4460	6360	7664.21	0.91	0	23326	6900	6630	6330	6060	5760	6765	6195	65	1900	500	4700	10	1	13000000	996	11.71	1.75	12	28.50	654.00	4385.00	8260	20241209	-7.26	5620	20240805	36.30	8260	-7.26	20241209	5620	36.30	20240805	8260	-7.26	20241209	5620	36.30	20240805	4.49	N	003780	500	65 억	118879	N	N	0	N	N
123	20241209	150148	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	7730	1370	2	21.54	27094849780	3534896	626.28	6360	8260	6280	8260	4460	6360	7664.96	0.91	0	7893	6900	6630	6330	6060	5760	6765	6195	65	1900	500	4700	10	1	13000000	1005	11.82	1.76	12	27.19	654.00	4385.00	8260	20241209	-6.42	5620	20240805	37.54	8260	-6.42	20241209	5620	37.54	20240805	8260	-6.42	20241209	5620	37.54	20240805	4.49	N	003780	500	65 억	118879	N	N	0	N	N
124	20241209	140148	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	7860	1500	2	23.58	24973098000	3264956	578.46	6360	8260	6280	8260	4460	6360	7648.83	0.91	0	17453	6900	6630	6330	6060	5760	6765	6195	65	1900	500	4700	10	1	13000000	1022	12.02	1.79	12	25.12	654.00	4385.00	8260	20241209	-4.84	5620	20240805	39.86	8260	-4.84	20241209	5620	39.86	20240805	8260	-4.84	20241209	5620	39.86	20240805	4.49	N	003780	500	65 억	118879	N	N	0	N	N
125	20241209	130150	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	7840	1480	2	23.27	22604627820	2959382	524.32	6360	8260	6280	8260	4460	6360	7638.29	0.91	0	19608	6900	6630	6330	6060	5760	6765	6195	65	1900	500	4700	10	1	13000000	1019	11.99	1.79	12	22.76	654.00	4385.00	8260	20241209	-5.08	5620	20240805	39.50	8260	-5.08	20241209	5620	39.50	20240805	8260	-5.08	20241209	5620	39.50	20240805	4.49	N	003780	500	65 억	118879	N	N	0	N	N
126	20241209	120148	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	7920	1560	2	24.53	19838937430	2612440	462.85	6360	8260	6280	8260	4460	6360	7594.03	0.91	0	44036	6900	6630	6330	6060	5760	6765	6195	65	1900	500	4700	10	1	13000000	1030	12.11	1.81	12	20.10	654.00	4385.00	8260	20241209	-4.12	5620	20240805	40.93	8260	-4.12	20241209	5620	40.93	20240805	8260	-4.12	20241209	5620	40.93	20240805	4.49	N	003780	500	65 억	118879	N	N	0	N	N
127	20241209	110149	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	8230	1870	2	29.40	16037226860	2147487	380.47	6360	8260	6280	8260	4460	6360	7467.90	0.91	0	16833	6900	6630	6330	6060	5760	6765	6195	65	1900	500	4700	10	1	13000000	1070	12.58	1.88	12	16.52	654.00	4385.00	8260	20241209	-0.36	5620	20240805	46.44	8260	-0.36	20241209	5620	46.44	20240805	8260	-0.36	20241209	5620	46.44	20240805	4.49	N	003780	500	65 억	118879	N	N	0	N	N
128	20241209	100148	57	100.00	KOSPI		화학	N	N	N	N	N	7070	710	2	11.16	4311769340	637664	112.98	6360	7190	6280	8260	4460	6360	6761.82	0.91	0	-6713	6900	6630	6330	6060	5760	6765	6195	65	1900	500	4700	10	1	13000000	919	10.81	1.61	12	4.91	654.00	4385.00	7410	20231201	-4.59	5620	20240805	25.80	7330	-3.55	20241120	5620	25.80	20240805	7330	-3.55	20241120	5620	25.80	20240805	4.49	N	003780	500	65 억	118879	N	N	0	N	N
129	20241209	090148	57	100.00	KOSPI		화학	N	N	N	N	N	6490	130	2	2.04	236125740	36680	6.50	6360	6580	6320	8260	4460	6360	6437.45	0.91	0	7587	6900	6630	6330	6060	5760	6765	6195	65	1900	500	4700	10	1	13000000	844	9.92	1.48	12	0.28	654.00	4385.00	7410	20231201	-12.42	5620	20240805	15.48	7330	-11.46	20241120	5620	15.48	20240805	7330	-11.46	20241120	5620	15.48	20240805	4.49	N	003780	500	65 억	118879	N	N	0	N	N
130	20241206	160148	57	100.00	KOSPI		화학	N	N	N	N	N	6360	280	2	4.61	3598154270	561745	196.50	6080	6600	6030	7900	4260	6080	6405.37	0.49	0	54698	6506	6292	6156	5942	5806	6225	5875	65	1820	500	4490	10	1	13000000	827	9.72	1.45	12	4.32	654.00	4385.00	7410	20231201	-14.17	5620	20240805	13.17	7330	-13.23	20241120	5620	13.17	20240805	7330	-13.23	20241120	5620	13.17	20240805	3.84	N	003780	500	65 억	63511	N	N	0	N	N
131	20241206	150147	57	100.00	KOSPI		화학	N	N	N	N	N	6370	290	2	4.77	3409730510	531919	186.06	6080	6600	6030	7900	4260	6080	6410.30	0.49	0	55345	6506	6292	6156	5942	5806	6225	5875	65	1820	500	4490	10	1	13000000	828	9.74	1.45	12	4.09	654.00	4385.00	7410	20231201	-14.04	5620	20240805	13.35	7330	-13.10	20241120	5620	13.35	20240805	7330	-13.10	20241120	5620	13.35	20240805	3.84	N	003780	500	65 억	63511	N	N	0	N	N
132	20241206	140147	57	100.00	KOSPI		화학	N	N	N	N	N	6360	280	2	4.61	3290792060	513210	179.52	6080	6600	6030	7900	4260	6080	6412.23	0.49	0	54267	6506	6292	6156	5942	5806	6225	5875	65	1820	500	4490	10	1	13000000	827	9.72	1.45	12	3.95	654.00	4385.00	7410	20231201	-14.17	5620	20240805	13.17	7330	-13.23	20241120	5620	13.17	20240805	7330	-13.23	20241120	5620	13.17	20240805	3.84	N	003780	500	65 억	63511	N	N	0	N	N
133	20241206	130147	57	100.00	KOSPI		화학	N	N	N	N	N	6400	320	2	5.26	3132190310	488177	170.76	6080	6600	6030	7900	4260	6080	6416.16	0.49	0	50094	6506	6292	6156	5942	5806	6225	5875	65	1820	500	4490	10	1	13000000	832	9.79	1.46	12	3.76	654.00	4385.00	7410	20231201	-13.63	5620	20240805	13.88	7330	-12.69	20241120	5620	13.88	20240805	7330	-12.69	20241120	5620	13.88	20240805	3.84	N	003780	500	65 억	63511	N	N	0	N	N
134	20241206	120147	57	100.00	KOSPI		화학	N	N	N	N	N	6460	380	2	6.25	2742683550	427173	149.42	6080	6600	6030	7900	4260	6080	6420.62	0.49	0	43497	6506	6292	6156	5942	5806	6225	5875	65	1820	500	4490	10	1	13000000	840	9.88	1.47	12	3.29	654.00	4385.00	7410	20231201	-12.82	5620	20240805	14.95	7330	-11.87	20241120	5620	14.95	20240805	7330	-11.87	20241120	5620	14.95	20240805	3.84	N	003780	500	65 억	63511	N	N	0	N	N
135	20241206	110148	57	100.00	KOSPI		화학	N	N	N	N	N	6470	390	2	6.41	1947710290	305264	106.78	6080	6540	6030	7900	4260	6080	6380.50	0.49	0	4410	6506	6292	6156	5942	5806	6225	5875	65	1820	500	4490	10	1	13000000	841	9.89	1.48	12	2.35	654.00	4385.00	7410	20231201	-12.69	5620	20240805	15.12	7330	-11.73	20241120	5620	15.12	20240805	7330	-11.73	20241120	5620	15.12	20240805	3.84	N	003780	500	65 억	63511	N	N	0	N	N
136	20241206	100146	57	100.00	KOSPI		화학	N	N	N	N	N	6470	390	2	6.41	1296923910	204468	71.52	6080	6520	6030	7900	4260	6080	6343.04	0.49	0	5659	6506	6292	6156	5942	5806	6225	5875	65	1820	500	4490	10	1	13000000	841	9.89	1.48	12	1.57	654.00	4385.00	7410	20231201	-12.69	5620	20240805	15.12	7330	-11.73	20241120	5620	15.12	20240805	7330	-11.73	20241120	5620	15.12	20240805	3.84	N	003780	500	65 억	63511	N	N	0	N	N
137	20241206	090147	57	100.00	KOSPI		화학	N	N	N	N	N	6120	40	2	0.66	16645290	2758	0.96	6080	6120	6030	7900	4260	6080	6033.71	0.49	0	2490	6506	6292	6156	5942	5806	6225	5875	65	1820	500	4490	10	1	13000000	796	9.36	1.40	12	0.02	654.00	4385.00	7410	20231201	-17.41	5620	20240805	8.90	7330	-16.51	20241120	5620	8.90	20240805	7330	-16.51	20241120	5620	8.90	20240805	3.84	N	003780	500	65 억	63511	N	N	0	N	N
138	20241205	160146	57	100.00	KOSPI		화학	N	N	N	N	N	6080	-450	5	-6.89	1753709350	284794	36.82	6350	6370	6020	8480	4580	6530	6158.00	1.03	0	-61086	7143	6836	6393	6086	5643	6615	5865	65	1950	500	4830	10	1	13000000	790	9.30	1.39	12	2.19	654.00	4385.00	7490	20231128	-18.83	5620	20240805	8.19	7330	-17.05	20241120	5620	8.19	20240805	7330	-17.05	20241120	5620	8.19	20240805	4.05	N	003780	500	65 억	133357	N	N	0	N	N
139	20241205	150146	57	100.00	KOSPI		화학	N	N	N	N	N	6090	-440	5	-6.74	1700194920	276011	35.69	6350	6370	6020	8480	4580	6530	6159.88	1.03	0	-59961	7143	6836	6393	6086	5643	6615	5865	65	1950	500	4830	10	1	13000000	792	9.31	1.39	12	2.12	654.00	4385.00	7490	20231128	-18.69	5620	20240805	8.36	7330	-16.92	20241120	5620	8.36	20240805	7330	-16.92	20241120	5620	8.36	20240805	4.05	N	003780	500	65 억	133357	N	N	0	N	N
140	20241205	140145	57	100.00	KOSPI		화학	N	N	N	N	N	6120	-410	5	-6.28	1490457360	241719	31.25	6350	6370	6020	8480	4580	6530	6166.07	1.03	0	-41377	7143	6836	6393	6086	5643	6615	5865	65	1950	500	4830	10	1	13000000	796	9.36	1.40	12	1.86	654.00	4385.00	7490	20231128	-18.29	5620	20240805	8.90	7330	-16.51	20241120	5620	8.90	20240805	7330	-16.51	20241120	5620	8.90	20240805	4.05	N	003780	500	65 억	133357	N	N	0	N	N
141	20241205	130147	57	100.00	KOSPI		화학	N	N	N	N	N	6130	-400	5	-6.13	1365955010	221435	28.63	6350	6370	6020	8480	4580	6530	6168.65	1.03	0	-30947	7143	6836	6393	6086	5643	6615	5865	65	1950	500	4830	10	1	13000000	797	9.37	1.40	12	1.70	654.00	4385.00	7490	20231128	-18.16	5620	20240805	9.07	7330	-16.37	20241120	5620	9.07	20240805	7330	-16.37	20241120	5620	9.07	20240805	4.05	N	003780	500	65 억	133357	N	N	0	N	N
142	20241205	120147	57	100.00	KOSPI		화학	N	N	N	N	N	6110	-420	5	-6.43	1333196080	216079	27.94	6350	6370	6020	8480	4580	6530	6169.95	1.03	0	-29394	7143	6836	6393	6086	5643	6615	5865	65	1950	500	4830	10	1	13000000	794	9.34	1.39	12	1.66	654.00	4385.00	7490	20231128	-18.42	5620	20240805	8.72	7330	-16.64	20241120	5620	8.72	20240805	7330	-16.64	20241120	5620	8.72	20240805	4.05	N	003780	500	65 억	133357	N	N	0	N	N
143	20241205	110146	57	100.00	KOSPI		화학	N	N	N	N	N	6100	-430	5	-6.58	1257400730	203673	26.34	6350	6370	6020	8480	4580	6530	6173.63	1.03	0	-24988	7143	6836	6393	6086	5643	6615	5865	65	1950	500	4830	10	1	13000000	793	9.33	1.39	12	1.57	654.00	4385.00	7490	20231128	-18.56	5620	20240805	8.54	7330	-16.78	20241120	5620	8.54	20240805	7330	-16.78	20241120	5620	8.54	20240805	4.05	N	003780	500	65 억	133357	N	N	0	N	N
144	20241205	100145	57	100.00	KOSPI		화학	N	N	N	N	N	6100	-430	5	-6.58	951049070	153374	19.83	6350	6370	6080	8480	4580	6530	6200.85	1.03	0	-16532	7143	6836	6393	6086	5643	6615	5865	65	1950	500	4830	10	1	13000000	793	9.33	1.39	12	1.18	654.00	4385.00	7490	20231128	-18.56	5620	20240805	8.54	7330	-16.78	20241120	5620	8.54	20240805	7330	-16.78	20241120	5620	8.54	20240805	4.05	N	003780	500	65 억	133357	N	N	0	N	N
145	20241205	090146	57	100.00	KOSPI		화학	N	N	N	N	N	6310	-220	5	-3.37	157873180	25035	3.24	6350	6370	6240	8480	4580	6530	6306.10	1.03	0	-1266	7143	6836	6393	6086	5643	6615	5865	65	1950	500	4830	10	1	13000000	820	9.65	1.44	12	0.19	654.00	4385.00	7490	20231128	-15.75	5620	20240805	12.28	7330	-13.92	20241120	5620	12.28	20240805	7330	-13.92	20241120	5620	12.28	20240805	4.05	N	003780	500	65 억	133357	N	N	0	N	N
146	20241204	160144	57	100.00	KOSPI		화학	N	N	N	N	N	6530	240	2	3.82	4903730780	766306	431.68	6620	6700	5950	8170	4410	6290	6399.25	0.79	0	10598	6663	6476	6263	6076	5863	6570	6170	65	1880	500	4650	10	1	13000000	849	9.98	1.49	12	5.89	654.00	4385.00	7560	20231127	-13.62	5620	20240805	16.19	7330	-10.91	20241120	5620	16.19	20240805	7360	-11.28	20231204	5620	16.19	20240805	4.15	N	003780	500	65 억	102517	N	N	0	N	N
147	20241204	150145	57	100.00	KOSPI		화학	N	N	N	N	N	6560	270	2	4.29	4791122330	749089	421.98	6620	6700	5950	8170	4410	6290	6396.71	0.79	0	10843	6663	6476	6263	6076	5863	6570	6170	65	1880	500	4650	10	1	13000000	853	10.03	1.50	12	5.76	654.00	4385.00	7560	20231127	-13.23	5620	20240805	16.73	7330	-10.50	20241120	5620	16.73	20240805	7360	-10.87	20231204	5620	16.73	20240805	4.15	N	003780	500	65 억	102517	N	N	0	N	N
148	20241204	140145	57	100.00	KOSPI		화학	N	N	N	N	N	6560	270	2	4.29	4322931850	677863	381.85	6620	6700	5950	8170	4410	6290	6378.01	0.79	0	-2039	6663	6476	6263	6076	5863	6570	6170	65	1880	500	4650	10	1	13000000	853	10.03	1.50	12	5.21	654.00	4385.00	7560	20231127	-13.23	5620	20240805	16.73	7330	-10.50	20241120	5620	16.73	20240805	7360	-10.87	20231204	5620	16.73	20240805	4.15	N	003780	500	65 억	102517	N	N	0	N	N
149	20241204	130145	57	100.00	KOSPI		화학	N	N	N	N	N	6340	50	2	0.79	3857750000	605834	341.28	6620	6700	5950	8170	4410	6290	6368.38	0.79	0	333	6663	6476	6263	6076	5863	6570	6170	65	1880	500	4650	10	1	13000000	824	9.69	1.45	12	4.66	654.00	4385.00	7560	20231127	-16.14	5620	20240805	12.81	7330	-13.51	20241120	5620	12.81	20240805	7360	-13.86	20231204	5620	12.81	20240805	4.15	N	003780	500	65 억	102517	N	N	0	N	N
150	20241204	120145	57	100.00	KOSPI		화학	N	N	N	N	N	6500	210	2	3.34	3163713710	496600	279.74	6620	6700	5950	8170	4410	6290	6371.65	0.79	0	-9335	6663	6476	6263	6076	5863	6570	6170	65	1880	500	4650	10	1	13000000	845	9.94	1.48	12	3.82	654.00	4385.00	7560	20231127	-14.02	5620	20240805	15.66	7330	-11.32	20241120	5620	15.66	20240805	7360	-11.68	20231204	5620	15.66	20240805	4.15	N	003780	500	65 억	102517	N	N	0	N	N
151	20241204	110143	57	100.00	KOSPI		화학	N	N	N	N	N	6430	140	2	2.23	2115252260	336904	189.78	6620	6620	5950	8170	4410	6290	6278.31	0.79	0	-4664	6663	6476	6263	6076	5863	6570	6170	65	1880	500	4650	10	1	13000000	836	9.83	1.47	12	2.59	654.00	4385.00	7560	20231127	-14.95	5620	20240805	14.41	7330	-12.28	20241120	5620	14.41	20240805	7360	-12.64	20231204	5620	14.41	20240805	4.15	N	003780	500	65 억	102517	N	N	0	N	N
152	20241204	100144	57	100.00	KOSPI		화학	N	N	N	N	N	6160	-130	5	-2.07	1813125320	289045	162.82	6620	6620	5950	8170	4410	6290	6272.48	0.79	0	8140	6663	6476	6263	6076	5863	6570	6170	65	1880	500	4650	10	1	13000000	801	9.42	1.40	12	2.22	654.00	4385.00	7560	20231127	-18.52	5620	20240805	9.61	7330	-15.96	20241120	5620	9.61	20240805	7360	-16.30	20231204	5620	9.61	20240805	4.15	N	003780	500	65 억	102517	N	N	0	N	N
153	20241204	090146	57	100.00	KOSPI		화학	N	N	N	N	N	6150	-140	5	-2.23	233298300	35702	20.11	6620	6620	6150	8170	4410	6290	6578.96	0.79	0	-8915	6663	6476	6263	6076	5863	6570	6170	65	1880	500	4650	10	1	13000000	800	9.40	1.40	12	0.27	654.00	4385.00	7560	20231127	-18.65	5620	20240805	9.43	7330	-16.10	20241120	5620	9.43	20240805	7360	-16.44	20231204	5620	9.43	20240805	4.15	N	003780	500	65 억	102517	Y	N	0	N	N
154	20241203	160150	57	100.00	KOSPI		화학	N	N	N	N	N	6290	240	2	3.97	1112802760	176305	175.88	6100	6450	6050	7860	4240	6050	6311.80	0.51	0	37502	6223	6136	5963	5876	5703	6180	5920	65	1810	500	4470	10	1	13000000	818	9.62	1.43	12	1.36	654.00	4385.00	7560	20231124	-16.80	5620	20240805	11.92	7330	-14.19	20241120	5620	11.92	20240805	7360	-14.54	20231204	5620	11.92	20240805	4.01	N	003780	500	65 억	65675	N	N	0	N	N
155	20241203	150151	57	100.00	KOSPI		화학	N	N	N	N	N	6290	240	2	3.97	1082895900	171548	171.13	6100	6450	6050	7860	4240	6050	6312.50	0.51	0	37544	6223	6136	5963	5876	5703	6180	5920	65	1810	500	4470	10	1	13000000	818	9.62	1.43	12	1.32	654.00	4385.00	7560	20231124	-16.80	5620	20240805	11.92	7330	-14.19	20241120	5620	11.92	20240805	7360	-14.54	20231204	5620	11.92	20240805	4.01	N	003780	500	65 억	65675	N	N	0	N	N
156	20241203	140148	57	100.00	KOSPI		화학	N	N	N	N	N	6260	210	2	3.47	1052580430	166716	166.31	6100	6450	6050	7860	4240	6050	6313.61	0.51	0	35342	6223	6136	5963	5876	5703	6180	5920	65	1810	500	4470	10	1	13000000	814	9.57	1.43	12	1.28	654.00	4385.00	7560	20231124	-17.20	5620	20240805	11.39	7330	-14.60	20241120	5620	11.39	20240805	7360	-14.95	20231204	5620	11.39	20240805	4.01	N	003780	500	65 억	65675	N	N	0	N	N
157	20241203	130151	57	100.00	KOSPI		화학	N	N	N	N	N	6290	240	2	3.97	987511940	156351	155.97	6100	6450	6050	7860	4240	6050	6315.99	0.51	0	35548	6223	6136	5963	5876	5703	6180	5920	65	1810	500	4470	10	1	13000000	818	9.62	1.43	12	1.20	654.00	4385.00	7560	20231124	-16.80	5620	20240805	11.92	7330	-14.19	20241120	5620	11.92	20240805	7360	-14.54	20231204	5620	11.92	20240805	4.01	N	003780	500	65 억	65675	N	N	0	N	N
158	20241203	120156	57	100.00	KOSPI		화학	N	N	N	N	N	6330	280	2	4.63	954388940	151084	150.72	6100	6450	6050	7860	4240	6050	6316.94	0.51	0	35211	6223	6136	5963	5876	5703	6180	5920	65	1810	500	4470	10	1	13000000	823	9.68	1.44	12	1.16	654.00	4385.00	7560	20231124	-16.27	5620	20240805	12.63	7330	-13.64	20241120	5620	12.63	20240805	7360	-13.99	20231204	5620	12.63	20240805	4.01	N	003780	500	65 억	65675	N	N	0	N	N
159	20241203	110148	57	100.00	KOSPI		화학	N	N	N	N	N	6310	260	2	4.30	914789720	144806	144.46	6100	6450	6050	7860	4240	6050	6317.35	0.51	0	30543	6223	6136	5963	5876	5703	6180	5920	65	1810	500	4470	10	1	13000000	820	9.65	1.44	12	1.11	654.00	4385.00	7560	20231124	-16.53	5620	20240805	12.28	7330	-13.92	20241120	5620	12.28	20240805	7360	-14.27	20231204	5620	12.28	20240805	4.01	N	003780	500	65 억	65675	N	N	0	N	N
160	20241203	100145	57	100.00	KOSPI		화학	N	N	N	N	N	6350	300	2	4.96	790118890	125139	124.84	6100	6450	6050	7860	4240	6050	6313.93	0.51	0	26818	6223	6136	5963	5876	5703	6180	5920	65	1810	500	4470	10	1	13000000	826	9.71	1.45	12	0.96	654.00	4385.00	7560	20231124	-16.01	5620	20240805	12.99	7330	-13.37	20241120	5620	12.99	20240805	7360	-13.72	20231204	5620	12.99	20240805	4.01	N	003780	500	65 억	65675	N	N	0	N	N
161	20241203	090145	57	100.00	KOSPI		화학	N	N	N	N	N	6050	0	3	0.00	10245450	1680	1.68	6100	6100	6050	7860	4240	6050	6098.48	0.51	0	-23	6223	6136	5963	5876	5703	6180	5920	65	1810	500	4470	10	1	13000000	787	9.25	1.38	12	0.01	654.00	4385.00	7560	20231124	-19.97	5620	20240805	7.65	7330	-17.46	20241120	5620	7.65	20240805	7360	-17.80	20231204	5620	7.65	20240805	4.01	N	003780	500	65 억	65675	N	N	0	N	N
162	20241202	160142	57	100.00	KOSPI		화학	N	N	N	N	N	6050	140	2	2.37	587733200	99709	42.07	5910	6050	5790	7680	4140	5910	5894.28	0.53	0	-3222	6363	6136	6023	5796	5683	6080	5740	65	1770	500	4370	10	1	13000000	787	9.25	1.38	12	0.77	654.00	4385.00	7560	20231124	-19.97	5620	20240805	7.65	7330	-17.46	20241120	5620	7.65	20240805	7360	-17.80	20231204	5620	7.65	20240805	3.93	N	003780	500	65 억	68367	N	N	0	N	N
163	20241202	150146	57	100.00	KOSPI		화학	N	N	N	N	N	6020	110	2	1.86	571494410	97017	40.94	5910	6050	5790	7680	4140	5910	5890.66	0.53	0	-3116	6363	6136	6023	5796	5683	6080	5740	65	1770	500	4370	10	1	13000000	783	9.20	1.37	12	0.75	654.00	4385.00	7560	20231124	-20.37	5620	20240805	7.12	7330	-17.87	20241120	5620	7.12	20240805	7360	-18.21	20231204	5620	7.12	20240805	3.93	N	003780	500	65 억	68367	N	N	0	N	N
164	20241202	140147	57	100.00	KOSPI		화학	N	N	N	N	N	5940	30	2	0.51	436900220	74586	31.47	5910	5970	5790	7680	4140	5910	5857.66	0.53	0	-5370	6363	6136	6023	5796	5683	6080	5740	65	1770	500	4370	10	1	13000000	772	9.08	1.35	12	0.57	654.00	4385.00	7560	20231124	-21.43	5620	20240805	5.69	7330	-18.96	20241120	5620	5.69	20240805	7360	-19.29	20231204	5620	5.69	20240805	3.93	N	003780	500	65 억	68367	N	N	0	N	N
165	20241202	130148	57	100.00	KOSPI		화학	N	N	N	N	N	5820	-90	5	-1.52	352419030	60281	25.44	5910	5970	5790	7680	4140	5910	5846.25	0.53	0	-6267	6363	6136	6023	5796	5683	6080	5740	65	1770	500	4370	10	1	13000000	757	8.90	1.33	12	0.46	654.00	4385.00	7560	20231124	-23.02	5620	20240805	3.56	7330	-20.60	20241120	5620	3.56	20240805	7360	-20.92	20231204	5620	3.56	20240805	3.93	N	003780	500	65 억	68367	N	N	0	N	N
166	20241202	120153	57	100.00	KOSPI		화학	N	N	N	N	N	5810	-100	5	-1.69	321658760	54981	23.20	5910	5970	5790	7680	4140	5910	5850.34	0.53	0	-5893	6363	6136	6023	5796	5683	6080	5740	65	1770	500	4370	10	1	13000000	755	8.88	1.32	12	0.42	654.00	4385.00	7560	20231124	-23.15	5620	20240805	3.38	7330	-20.74	20241120	5620	3.38	20240805	7360	-21.06	20231204	5620	3.38	20240805	3.93	N	003780	500	65 억	68367	N	N	0	N	N
167	20241202	110142	57	100.00	KOSPI		화학	N	N	N	N	N	5870	-40	5	-0.68	221955410	37816	15.96	5910	5970	5820	7680	4140	5910	5869.33	0.53	0	-7818	6363	6136	6023	5796	5683	6080	5740	65	1770	500	4370	10	1	13000000	763	8.98	1.34	12	0.29	654.00	4385.00	7560	20231124	-22.35	5620	20240805	4.45	7330	-19.92	20241120	5620	4.45	20240805	7360	-20.24	20231204	5620	4.45	20240805	3.93	N	003780	500	65 억	68367	N	N	0	N	N
168	20241202	100143	57	100.00	KOSPI		화학	N	N	N	N	N	5900	-10	5	-0.17	168897230	28732	12.12	5910	5970	5840	7680	4140	5910	5878.35	0.53	0	-5043	6363	6136	6023	5796	5683	6080	5740	65	1770	500	4370	10	1	13000000	767	9.02	1.35	12	0.22	654.00	4385.00	7560	20231124	-21.96	5620	20240805	4.98	7330	-19.51	20241120	5620	4.98	20240805	7360	-19.84	20231204	5620	4.98	20240805	3.93	N	003780	500	65 억	68367	N	N	0	N	N
169	20241202	090144	57	100.00	KOSPI		화학	N	N	N	N	N	5920	10	2	0.17	14054340	2378	1.00	5910	5940	5910	7680	4140	5910	5910.15	0.53	0	-24	6363	6136	6023	5796	5683	6080	5740	65	1770	500	4370	10	1	13000000	770	9.05	1.35	12	0.02	654.00	4385.00	7560	20231124	-21.69	5620	20240805	5.34	7330	-19.24	20241120	5620	5.34	20240805	7360	-19.57	20231204	5620	5.34	20240805	3.93	N	003780	500	65 억	68367	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History