KissMeData/004840/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

69 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	160205	57	100.00	KOSPI		화학	N	N	N	N	N	4065	45	2	1.12	29004365	7205	26.50	4080	4080	3995	5220	2815	4020	4025.43	0.90	182	182	4296	4157	4071	3932	3846	4115	3890	100	1200	500	2570	5	1	19930000	810	5.27	0.21	12	0.04	771.00	19132.00	8440	20240228	-51.84	3660	20241210	11.07	8440	-51.84	20240228	3660	11.07	20241210	8440	-51.84	20240228	3660	11.07	20241210	1.18	N	004840	500	99 억	179716	N	N	0	N	N
3	20241231	150205	57	100.00	KOSPI		화학	N	N	N	N	N	4065	45	2	1.12	29004365	7205	26.50	4080	4080	3995	5220	2815	4020	4025.43	0.90	182	182	4296	4157	4071	3932	3846	4115	3890	100	1200	500	2570	5	1	19930000	810	5.27	0.21	12	0.04	771.00	19132.00	8440	20240228	-51.84	3660	20241210	11.07	8440	-51.84	20240228	3660	11.07	20241210	8440	-51.84	20240228	3660	11.07	20241210	1.18	N	004840	500	99 억	179716	N	N	0	N	N
4	20241231	140205	57	100.00	KOSPI		화학	N	N	N	N	N	4065	45	2	1.12	29004365	7205	26.50	4080	4080	3995	5220	2815	4020	4025.43	0.90	182	182	4296	4157	4071	3932	3846	4115	3890	100	1200	500	2570	5	1	19930000	810	5.27	0.21	12	0.04	771.00	19132.00	8440	20240228	-51.84	3660	20241210	11.07	8440	-51.84	20240228	3660	11.07	20241210	8440	-51.84	20240228	3660	11.07	20241210	1.18	N	004840	500	99 억	179716	N	N	0	N	N
5	20241231	130205	57	100.00	KOSPI		화학	N	N	N	N	N	4065	45	2	1.12	29004365	7205	26.50	4080	4080	3995	5220	2815	4020	4025.43	0.90	182	182	4296	4157	4071	3932	3846	4115	3890	100	1200	500	2570	5	1	19930000	810	5.27	0.21	12	0.04	771.00	19132.00	8440	20240228	-51.84	3660	20241210	11.07	8440	-51.84	20240228	3660	11.07	20241210	8440	-51.84	20240228	3660	11.07	20241210	1.18	N	004840	500	99 억	179716	N	N	0	N	N
6	20241231	120204	57	100.00	KOSPI		화학	N	N	N	N	N	4065	45	2	1.12	29004365	7205	26.50	4080	4080	3995	5220	2815	4020	4025.43	0.90	182	182	4296	4157	4071	3932	3846	4115	3890	100	1200	500	2570	5	1	19930000	810	5.27	0.21	12	0.04	771.00	19132.00	8440	20240228	-51.84	3660	20241210	11.07	8440	-51.84	20240228	3660	11.07	20241210	8440	-51.84	20240228	3660	11.07	20241210	1.18	N	004840	500	99 억	179716	N	N	0	N	N
7	20241231	110204	57	100.00	KOSPI		화학	N	N	N	N	N	4065	45	2	1.12	29004365	7205	26.50	4080	4080	3995	5220	2815	4020	4025.43	0.90	182	182	4296	4157	4071	3932	3846	4115	3890	100	1200	500	2570	5	1	19930000	810	5.27	0.21	12	0.04	771.00	19132.00	8440	20240228	-51.84	3660	20241210	11.07	8440	-51.84	20240228	3660	11.07	20241210	8440	-51.84	20240228	3660	11.07	20241210	1.18	N	004840	500	99 억	179716	N	N	0	N	N
8	20241231	100206	57	100.00	KOSPI		화학	N	N	N	N	N	4065	45	2	1.12	29004365	7205	26.50	4080	4080	3995	5220	2815	4020	4025.43	0.90	182	182	4296	4157	4071	3932	3846	4115	3890	100	1200	500	2570	5	1	19930000	810	5.27	0.21	12	0.04	771.00	19132.00	8440	20240228	-51.84	3660	20241210	11.07	8440	-51.84	20240228	3660	11.07	20241210	8440	-51.84	20240228	3660	11.07	20241210	1.18	N	004840	500	99 억	179716	N	N	0	N	N
9	20241231	090206	57	100.00	KOSPI		화학	N	N	N	N	N	4065	45	2	1.12	29004365	7205	26.50	4080	4080	3995	5220	2815	4020	4025.43	0.90	182	182	4296	4157	4071	3932	3846	4115	3890	100	1200	500	2570	5	1	19930000	810	5.27	0.21	12	0.04	771.00	19132.00	8440	20240228	-51.84	3660	20241210	11.07	8440	-51.84	20240228	3660	11.07	20241210	8440	-51.84	20240228	3660	11.07	20241210	1.18	N	004840	500	99 억	179716	N	N	0	N	N
10	20241230	160203	57	100.00	KOSPI		화학	N	N	N	N	N	4065	45	2	1.12	28890545	7177	26.39	4080	4080	3995	5220	2815	4020	4025.43	0.90	0	182	4296	4157	4071	3932	3846	4115	3890	100	1200	500	2570	5	1	19930000	810	5.27	0.21	12	0.04	771.00	19132.00	8440	20240228	-51.84	3660	20241210	11.07	8440	-51.84	20240228	3660	11.07	20241210	8440	-51.84	20240228	3660	11.07	20241210	1.18	N	004840	500	99 억	179534	N	N	0	N	N
11	20241230	150205	57	100.00	KOSPI		화학	N	N	N	N	N	4035	15	2	0.37	22818545	5672	20.86	4080	4080	3995	5220	2815	4020	4023.02	0.90	0	28	4296	4157	4071	3932	3846	4115	3890	100	1200	500	2570	5	1	19930000	804	5.23	0.21	12	0.03	771.00	19132.00	8440	20240228	-52.19	3660	20241210	10.25	8440	-52.19	20240228	3660	10.25	20241210	8440	-52.19	20240228	3660	10.25	20241210	1.18	N	004840	500	99 억	179534	N	N	0	N	N
12	20241230	140205	57	100.00	KOSPI		화학	N	N	N	N	N	4015	-5	5	-0.12	21956280	5458	20.07	4080	4080	3995	5220	2815	4020	4022.77	0.90	0	-93	4296	4157	4071	3932	3846	4115	3890	100	1200	500	2570	5	1	19930000	800	5.21	0.21	12	0.03	771.00	19132.00	8440	20240228	-52.43	3660	20241210	9.70	8440	-52.43	20240228	3660	9.70	20241210	8440	-52.43	20240228	3660	9.70	20241210	1.18	N	004840	500	99 억	179534	N	N	0	N	N
13	20241230	130205	57	100.00	KOSPI		화학	N	N	N	N	N	4030	10	2	0.25	17130305	4255	15.65	4080	4080	3995	5220	2815	4020	4025.92	0.90	0	-189	4296	4157	4071	3932	3846	4115	3890	100	1200	500	2570	5	1	19930000	803	5.23	0.21	12	0.02	771.00	19132.00	8440	20240228	-52.25	3660	20241210	10.11	8440	-52.25	20240228	3660	10.11	20241210	8440	-52.25	20240228	3660	10.11	20241210	1.18	N	004840	500	99 억	179534	N	N	0	N	N
14	20241230	120205	57	100.00	KOSPI		화학	N	N	N	N	N	4030	10	2	0.25	15669115	3892	14.31	4080	4080	3995	5220	2815	4020	4025.98	0.90	0	-225	4296	4157	4071	3932	3846	4115	3890	100	1200	500	2570	5	1	19930000	803	5.23	0.21	12	0.02	771.00	19132.00	8440	20240228	-52.25	3660	20241210	10.11	8440	-52.25	20240228	3660	10.11	20241210	8440	-52.25	20240228	3660	10.11	20241210	1.18	N	004840	500	99 억	179534	N	N	0	N	N
15	20241230	110205	57	100.00	KOSPI		화학	N	N	N	N	N	4040	20	2	0.50	10599340	2639	9.70	4080	4080	3995	5220	2815	4020	4016.42	0.90	0	151	4296	4157	4071	3932	3846	4115	3890	100	1200	500	2570	5	1	19930000	805	5.24	0.21	12	0.01	771.00	19132.00	8440	20240228	-52.13	3660	20241210	10.38	8440	-52.13	20240228	3660	10.38	20241210	8440	-52.13	20240228	3660	10.38	20241210	1.18	N	004840	500	99 억	179534	N	N	0	N	N
16	20241230	100205	57	100.00	KOSPI		화학	N	N	N	N	N	4035	15	2	0.37	3906445	973	3.58	4080	4080	3995	5220	2815	4020	4014.85	0.90	0	87	4296	4157	4071	3932	3846	4115	3890	100	1200	500	2570	5	1	19930000	804	5.23	0.21	12	0.00	771.00	19132.00	8440	20240228	-52.19	3660	20241210	10.25	8440	-52.19	20240228	3660	10.25	20241210	8440	-52.19	20240228	3660	10.25	20241210	1.18	N	004840	500	99 억	179534	N	N	0	N	N
17	20241230	090206	57	100.00	KOSPI		화학	N	N	N	N	N	4080	60	2	1.49	102000	25	0.09	4080	4080	4080	5220	2815	4020	4080.00	0.90	0	-3	4296	4157	4071	3932	3846	4115	3890	100	1200	500	2570	5	1	19930000	813	5.29	0.21	12	0.00	771.00	19132.00	8440	20240228	-51.66	3660	20241210	11.48	8440	-51.66	20240228	3660	11.48	20241210	8440	-51.66	20240228	3660	11.48	20241210	1.18	N	004840	500	99 억	179534	N	N	0	N	N
18	20241227	160204	57	100.00	KOSPI		화학	N	N	N	N	N	4020	-160	5	-3.83	102774015	25364	180.54	4135	4210	3985	5430	2930	4180	4051.96	0.94	0	-6374	4273	4226	4188	4141	4103	4250	4165	100	1250	500	2670	5	1	19930000	801	5.21	0.21	12	0.13	771.00	19132.00	8440	20240228	-52.37	3660	20241210	9.84	8440	-52.37	20240228	3660	9.84	20241210	8440	-52.37	20240228	3660	9.84	20241210	1.15	N	004840	500	99 억	187575	N	N	0	N	N
19	20241227	150203	57	100.00	KOSPI		화학	N	N	N	N	N	4050	-130	5	-3.11	99396895	24525	174.57	4135	4210	3985	5430	2930	4180	4052.88	0.94	0	-6330	4273	4226	4188	4141	4103	4250	4165	100	1250	500	2670	5	1	19930000	807	5.25	0.21	12	0.12	771.00	19132.00	8440	20240228	-52.01	3660	20241210	10.66	8440	-52.01	20240228	3660	10.66	20241210	8440	-52.01	20240228	3660	10.66	20241210	1.15	N	004840	500	99 억	187575	N	N	0	N	N
20	20241227	140206	57	100.00	KOSPI		화학	N	N	N	N	N	4030	-150	5	-3.59	96224315	23738	168.97	4135	4210	3985	5430	2930	4180	4053.60	0.94	0	-6063	4273	4226	4188	4141	4103	4250	4165	100	1250	500	2670	5	1	19930000	803	5.23	0.21	12	0.12	771.00	19132.00	8440	20240228	-52.25	3660	20241210	10.11	8440	-52.25	20240228	3660	10.11	20241210	8440	-52.25	20240228	3660	10.11	20241210	1.15	N	004840	500	99 억	187575	N	N	0	N	N
21	20241227	130205	57	100.00	KOSPI		화학	N	N	N	N	N	4025	-155	5	-3.71	95442650	23544	167.58	4135	4210	3985	5430	2930	4180	4053.80	0.94	0	-6190	4273	4226	4188	4141	4103	4250	4165	100	1250	500	2670	5	1	19930000	802	5.22	0.21	12	0.12	771.00	19132.00	8440	20240228	-52.31	3660	20241210	9.97	8440	-52.31	20240228	3660	9.97	20241210	8440	-52.31	20240228	3660	9.97	20241210	1.15	N	004840	500	99 억	187575	N	N	0	N	N
22	20241227	120203	57	100.00	KOSPI		화학	N	N	N	N	N	4010	-170	5	-4.07	72782895	17886	127.31	4135	4210	4005	5430	2930	4180	4069.27	0.94	0	-4341	4273	4226	4188	4141	4103	4250	4165	100	1250	500	2670	5	1	19930000	799	5.20	0.21	12	0.09	771.00	19132.00	8440	20240228	-52.49	3660	20241210	9.56	8440	-52.49	20240228	3660	9.56	20241210	8440	-52.49	20240228	3660	9.56	20241210	1.15	N	004840	500	99 억	187575	N	N	0	N	N
23	20241227	110204	57	100.00	KOSPI		화학	N	N	N	N	N	4060	-120	5	-2.87	40768720	9973	70.99	4135	4210	4050	5430	2930	4180	4087.91	0.94	0	-3047	4273	4226	4188	4141	4103	4250	4165	100	1250	500	2670	5	1	19930000	809	5.27	0.21	12	0.05	771.00	19132.00	8440	20240228	-51.90	3660	20241210	10.93	8440	-51.90	20240228	3660	10.93	20241210	8440	-51.90	20240228	3660	10.93	20241210	1.15	N	004840	500	99 억	187575	N	N	0	N	N
24	20241227	100204	57	100.00	KOSPI		화학	N	N	N	N	N	4110	-70	5	-1.67	12854135	3129	22.27	4135	4210	4100	5430	2930	4180	4108.06	0.94	0	-1181	4273	4226	4188	4141	4103	4250	4165	100	1250	500	2670	5	1	19930000	819	5.33	0.21	12	0.02	771.00	19132.00	8440	20240228	-51.30	3660	20241210	12.30	8440	-51.30	20240228	3660	12.30	20241210	8440	-51.30	20240228	3660	12.30	20241210	1.15	N	004840	500	99 억	187575	N	N	0	N	N
25	20241227	090206	57	100.00	KOSPI		화학	N	N	N	N	N	4135	-45	5	-1.08	20675	5	0.04	4135	4135	4135	5430	2930	4180	4135.00	0.94	0	0	4273	4226	4188	4141	4103	4250	4165	100	1250	500	2670	5	1	19930000	824	5.36	0.22	12	0.00	771.00	19132.00	8440	20240228	-51.01	3660	20241210	12.98	8440	-51.01	20240228	3660	12.98	20241210	8440	-51.01	20240228	3660	12.98	20241210	1.15	N	004840	500	99 억	187575	N	N	0	N	N
26	20241226	160203	57	100.00	KOSPI		화학	N	N	N	N	N	4180	-15	5	-0.36	58871110	14049	106.17	4150	4235	4150	5450	2940	4195	4190.41	0.94	0	-190	4271	4232	4206	4167	4141	4220	4155	100	1255	500	2680	5	1	19930000	833	5.42	0.22	12	0.07	771.00	19132.00	8440	20240228	-50.47	3660	20241210	14.21	8440	-50.47	20240228	3660	14.21	20241210	8440	-50.47	20240228	3660	14.21	20241210	1.12	N	004840	500	99 억	188314	N	N	0	N	N
27	20241226	150203	57	100.00	KOSPI		화학	N	N	N	N	N	4190	-5	5	-0.12	49634245	11841	89.48	4150	4235	4150	5450	2940	4195	4191.73	0.94	0	61	4271	4232	4206	4167	4141	4220	4155	100	1255	500	2680	5	1	19930000	835	5.43	0.22	12	0.06	771.00	19132.00	8440	20240228	-50.36	3660	20241210	14.48	8440	-50.36	20240228	3660	14.48	20241210	8440	-50.36	20240228	3660	14.48	20241210	1.12	N	004840	500	99 억	188314	N	N	0	N	N
28	20241226	140203	57	100.00	KOSPI		화학	N	N	N	N	N	4190	-5	5	-0.12	44752930	10676	80.68	4150	4235	4150	5450	2940	4195	4191.92	0.94	0	61	4271	4232	4206	4167	4141	4220	4155	100	1255	500	2680	5	1	19930000	835	5.43	0.22	12	0.05	771.00	19132.00	8440	20240228	-50.36	3660	20241210	14.48	8440	-50.36	20240228	3660	14.48	20241210	8440	-50.36	20240228	3660	14.48	20241210	1.12	N	004840	500	99 억	188314	N	N	0	N	N
29	20241226	130204	57	100.00	KOSPI		화학	N	N	N	N	N	4195	0	3	0.00	43829990	10456	79.01	4150	4235	4150	5450	2940	4195	4191.85	0.94	0	55	4271	4232	4206	4167	4141	4220	4155	100	1255	500	2680	5	1	19930000	836	5.44	0.22	12	0.05	771.00	19132.00	8440	20240228	-50.30	3660	20241210	14.62	8440	-50.30	20240228	3660	14.62	20241210	8440	-50.30	20240228	3660	14.62	20241210	1.12	N	004840	500	99 억	188314	N	N	0	N	N
30	20241226	120204	57	100.00	KOSPI		화학	N	N	N	N	N	4200	5	2	0.12	28921680	6903	52.17	4150	4235	4150	5450	2940	4195	4189.73	0.94	0	-2029	4271	4232	4206	4167	4141	4220	4155	100	1255	500	2680	5	1	19930000	837	5.45	0.22	12	0.03	771.00	19132.00	8440	20240228	-50.24	3660	20241210	14.75	8440	-50.24	20240228	3660	14.75	20241210	8440	-50.24	20240228	3660	14.75	20241210	1.12	N	004840	500	99 억	188314	N	N	0	N	N
31	20241226	110203	57	100.00	KOSPI		화학	N	N	N	N	N	4180	-15	5	-0.36	19434465	4649	35.13	4150	4235	4150	5450	2940	4195	4180.35	0.94	0	-1420	4271	4232	4206	4167	4141	4220	4155	100	1255	500	2680	5	1	19930000	833	5.42	0.22	12	0.02	771.00	19132.00	8440	20240228	-50.47	3660	20241210	14.21	8440	-50.47	20240228	3660	14.21	20241210	8440	-50.47	20240228	3660	14.21	20241210	1.12	N	004840	500	99 억	188314	N	N	0	N	N
32	20241226	100203	57	100.00	KOSPI		화학	N	N	N	N	N	4200	5	2	0.12	8706845	2080	15.72	4150	4235	4150	5450	2940	4195	4185.98	0.94	0	-1220	4271	4232	4206	4167	4141	4220	4155	100	1255	500	2680	5	1	19930000	837	5.45	0.22	12	0.01	771.00	19132.00	8440	20240228	-50.24	3660	20241210	14.75	8440	-50.24	20240228	3660	14.75	20241210	8440	-50.24	20240228	3660	14.75	20241210	1.12	N	004840	500	99 억	188314	N	N	0	N	N
33	20241226	090203	57	100.00	KOSPI		화학	N	N	N	N	N	4150	-45	5	-1.07	20750	5	0.04	4150	4150	4150	5450	2940	4195	4150.00	0.94	0	0	4271	4232	4206	4167	4141	4220	4155	100	1255	500	2680	5	1	19930000	827	5.38	0.22	12	0.00	771.00	19132.00	8440	20240228	-50.83	3660	20241210	13.39	8440	-50.83	20240228	3660	13.39	20241210	8440	-50.83	20240228	3660	13.39	20241210	1.12	N	004840	500	99 억	188314	N	N	0	N	N
34	20241224	160204	57	100.00	KOSPI		화학	N	N	N	N	N	4195	-35	5	-0.83	55495145	13233	104.25	4245	4245	4180	5490	2965	4230	4193.69	0.94	0	287	4293	4261	4203	4171	4113	4277	4187	100	1260	500	2700	5	1	19930000	836	5.44	0.22	12	0.07	771.00	19132.00	8440	20240228	-50.30	3660	20241210	14.62	8440	-50.30	20240228	3660	14.62	20241210	8440	-50.30	20240228	3660	14.62	20241210	1.12	N	004840	500	99 억	188027	N	N	22	N	N
35	20241224	150203	57	100.00	KOSPI		화학	N	N	N	N	N	4200	-30	5	-0.71	51085035	12182	95.97	4245	4245	4180	5490	2965	4230	4193.49	0.94	0	521	4293	4261	4203	4171	4113	4277	4187	100	1260	500	2700	5	1	19930000	837	5.45	0.22	12	0.06	771.00	19132.00	8440	20240228	-50.24	3660	20241210	14.75	8440	-50.24	20240228	3660	14.75	20241210	8440	-50.24	20240228	3660	14.75	20241210	1.12	N	004840	500	99 억	188027	N	N	22	N	N
36	20241224	140202	57	100.00	KOSPI		화학	N	N	N	N	N	4200	-30	5	-0.71	43605465	10401	81.94	4245	4245	4180	5490	2965	4230	4192.43	0.94	0	1251	4293	4261	4203	4171	4113	4277	4187	100	1260	500	2700	5	1	19930000	837	5.45	0.22	12	0.05	771.00	19132.00	8440	20240228	-50.24	3660	20241210	14.75	8440	-50.24	20240228	3660	14.75	20241210	8440	-50.24	20240228	3660	14.75	20241210	1.12	N	004840	500	99 억	188027	N	N	22	N	N
37	20241224	130203	57	100.00	KOSPI		화학	N	N	N	N	N	4205	-25	5	-0.59	43341405	10338	81.44	4245	4245	4180	5490	2965	4230	4192.44	0.94	0	1265	4293	4261	4203	4171	4113	4277	4187	100	1260	500	2700	5	1	19930000	838	5.45	0.22	12	0.05	771.00	19132.00	8440	20240228	-50.18	3660	20241210	14.89	8440	-50.18	20240228	3660	14.89	20241210	8440	-50.18	20240228	3660	14.89	20241210	1.12	N	004840	500	99 억	188027	N	N	22	N	N
38	20241224	120203	57	100.00	KOSPI		화학	N	N	N	N	N	4200	-30	5	-0.71	40424920	9641	75.95	4245	4245	4185	5490	2965	4230	4193.02	0.94	0	1244	4293	4261	4203	4171	4113	4277	4187	100	1260	500	2700	5	1	19930000	837	5.45	0.22	12	0.05	771.00	19132.00	8440	20240228	-50.24	3660	20241210	14.75	8440	-50.24	20240228	3660	14.75	20241210	8440	-50.24	20240228	3660	14.75	20241210	1.12	N	004840	500	99 억	188027	N	N	22	N	N
39	20241224	110203	57	100.00	KOSPI		화학	N	N	N	N	N	4200	-30	5	-0.71	38576165	9201	72.48	4245	4245	4185	5490	2965	4230	4192.61	0.94	0	1229	4293	4261	4203	4171	4113	4277	4187	100	1260	500	2700	5	1	19930000	837	5.45	0.22	12	0.05	771.00	19132.00	8440	20240228	-50.24	3660	20241210	14.75	8440	-50.24	20240228	3660	14.75	20241210	8440	-50.24	20240228	3660	14.75	20241210	1.12	N	004840	500	99 억	188027	N	N	22	N	N
40	20241224	100203	57	100.00	KOSPI		화학	N	N	N	N	N	4225	-5	5	-0.12	37442280	8931	70.36	4245	4245	4185	5490	2965	4230	4192.40	0.94	0	980	4293	4261	4203	4171	4113	4277	4187	100	1260	500	2700	5	1	19930000	842	5.48	0.22	12	0.04	771.00	19132.00	8440	20240228	-49.94	3660	20241210	15.44	8440	-49.94	20240228	3660	15.44	20241210	8440	-49.94	20240228	3660	15.44	20241210	1.12	N	004840	500	99 억	188027	N	N	22	N	N
41	20241224	090204	57	100.00	KOSPI		화학	N	N	N	N	N	4185	-45	5	-1.06	4228720	1010	7.96	4245	4245	4185	5490	2965	4230	4186.85	0.94	0	29	4293	4261	4203	4171	4113	4277	4187	100	1260	500	2700	5	1	19930000	834	5.43	0.22	12	0.01	771.00	19132.00	8440	20240228	-50.41	3660	20241210	14.34	8440	-50.41	20240228	3660	14.34	20241210	8440	-50.41	20240228	3660	14.34	20241210	1.12	N	004840	500	99 억	188027	N	N	22	N	N
42	20241223	160202	57	100.00	KOSPI		화학	N	N	N	N	N	4230	30	2	0.71	50880535	12174	134.16	4195	4235	4145	5460	2940	4200	4179.44	0.93	0	2674	4326	4262	4191	4127	4056	4227	4092	100	1260	500	2680	5	1	19930000	843	5.49	0.22	12	0.06	771.00	19132.00	8440	20240228	-49.88	3660	20241210	15.57	8440	-49.88	20240228	3660	15.57	20241210	8440	-49.88	20240228	3660	15.57	20241210	1.12	N	004840	500	99 억	185061	N	N	22	N	N
43	20241223	150203	57	100.00	KOSPI		화학	N	N	N	N	N	4210	10	2	0.24	49466130	11839	130.47	4195	4225	4145	5460	2940	4200	4178.24	0.93	0	2477	4326	4262	4191	4127	4056	4227	4092	100	1260	500	2680	5	1	19930000	839	5.46	0.22	12	0.06	771.00	19132.00	8440	20240228	-50.12	3660	20241210	15.03	8440	-50.12	20240228	3660	15.03	20241210	8440	-50.12	20240228	3660	15.03	20241210	1.12	N	004840	500	99 억	185061	N	N	3	N	N
44	20241223	140202	57	100.00	KOSPI		화학	N	N	N	N	N	4200	0	3	0.00	25945975	6231	68.67	4195	4200	4145	5460	2940	4200	4164.01	0.93	0	1834	4326	4262	4191	4127	4056	4227	4092	100	1260	500	2680	5	1	19930000	837	5.45	0.22	12	0.03	771.00	19132.00	8440	20240228	-50.24	3660	20241210	14.75	8440	-50.24	20240228	3660	14.75	20241210	8440	-50.24	20240228	3660	14.75	20241210	1.12	N	004840	500	99 억	185061	N	N	3	N	N
45	20241223	130203	57	100.00	KOSPI		화학	N	N	N	N	N	4170	-30	5	-0.71	17086545	4109	45.28	4195	4195	4145	5460	2940	4200	4158.32	0.93	0	585	4326	4262	4191	4127	4056	4227	4092	100	1260	500	2680	5	1	19930000	831	5.41	0.22	12	0.02	771.00	19132.00	8440	20240228	-50.59	3660	20241210	13.93	8440	-50.59	20240228	3660	13.93	20241210	8440	-50.59	20240228	3660	13.93	20241210	1.12	N	004840	500	99 억	185061	N	N	3	N	N
46	20241223	120203	57	100.00	KOSPI		화학	N	N	N	N	N	4180	-20	5	-0.48	13543535	3258	35.90	4195	4195	4145	5460	2940	4200	4157.01	0.93	0	306	4326	4262	4191	4127	4056	4227	4092	100	1260	500	2680	5	1	19930000	833	5.42	0.22	12	0.02	771.00	19132.00	8440	20240228	-50.47	3660	20241210	14.21	8440	-50.47	20240228	3660	14.21	20241210	8440	-50.47	20240228	3660	14.21	20241210	1.12	N	004840	500	99 억	185061	N	N	3	N	N
47	20241223	110203	57	100.00	KOSPI		화학	N	N	N	N	N	4165	-35	5	-0.83	12186340	2933	32.32	4195	4195	4145	5460	2940	4200	4154.91	0.93	0	307	4326	4262	4191	4127	4056	4227	4092	100	1260	500	2680	5	1	19930000	830	5.40	0.22	12	0.01	771.00	19132.00	8440	20240228	-50.65	3660	20241210	13.80	8440	-50.65	20240228	3660	13.80	20241210	8440	-50.65	20240228	3660	13.80	20241210	1.12	N	004840	500	99 억	185061	N	N	3	N	N
48	20241223	100203	57	100.00	KOSPI		화학	N	N	N	N	N	4175	-25	5	-0.60	2266940	546	6.02	4195	4195	4145	5460	2940	4200	4151.90	0.93	0	-149	4326	4262	4191	4127	4056	4227	4092	100	1260	500	2680	5	1	19930000	832	5.42	0.22	12	0.00	771.00	19132.00	8440	20240228	-50.53	3660	20241210	14.07	8440	-50.53	20240228	3660	14.07	20241210	8440	-50.53	20240228	3660	14.07	20241210	1.12	N	004840	500	99 억	185061	N	N	3	N	N
49	20241223	090203	57	100.00	KOSPI		화학	N	N	N	N	N	4200	0	3	0.00	0	0	0.00	0	0	0	5460	2940	4200	0.00	0.93	0	0	4326	4262	4191	4127	4056	4227	4092	100	1260	500	2680	5	1	19930000	837	5.45	0.22	12	0.00	771.00	19132.00	8440	20240228	-50.24	3660	20241210	14.75	8440	-50.24	20240228	3660	14.75	20241210	8440	-50.24	20240228	3660	14.75	20241210	1.12	N	004840	500	99 억	185061	N	N	3	N	N
50	20241220	160202	57	100.00	KOSPI		화학	N	N	N	N	N	4200	0	3	0.00	37630520	9074	45.38	4255	4255	4120	5460	2940	4200	4147.07	0.96	0	-5526	4280	4240	4190	4150	4100	4215	4125	100	1260	500	2680	5	1	19930000	837	5.45	0.22	12	0.05	771.00	19132.00	8440	20240228	-50.24	3660	20241210	14.75	8440	-50.24	20240228	3660	14.75	20241210	8440	-50.24	20240228	3660	14.75	20241210	1.14	N	004840	500	99 억	190528	N	N	3	N	N
51	20241220	150201	57	100.00	KOSPI		화학	N	N	N	N	N	4160	-40	5	-0.95	32961925	7950	39.76	4255	4255	4120	5460	2940	4200	4146.15	0.96	0	-5237	4280	4240	4190	4150	4100	4215	4125	100	1260	500	2680	5	1	19930000	829	5.40	0.22	12	0.04	771.00	19132.00	8440	20240228	-50.71	3660	20241210	13.66	8440	-50.71	20240228	3660	13.66	20241210	8440	-50.71	20240228	3660	13.66	20241210	1.14	N	004840	500	99 억	190528	N	N	0	N	N
52	20241220	140202	57	100.00	KOSPI		화학	N	N	N	N	N	4145	-55	5	-1.31	32525525	7845	39.24	4255	4255	4120	5460	2940	4200	4146.02	0.96	0	-5219	4280	4240	4190	4150	4100	4215	4125	100	1260	500	2680	5	1	19930000	826	5.38	0.22	12	0.04	771.00	19132.00	8440	20240228	-50.89	3660	20241210	13.25	8440	-50.89	20240228	3660	13.25	20241210	8440	-50.89	20240228	3660	13.25	20241210	1.14	N	004840	500	99 억	190528	N	N	0	N	N
53	20241220	130202	57	100.00	KOSPI		화학	N	N	N	N	N	4135	-65	5	-1.55	32053080	7731	38.67	4255	4255	4120	5460	2940	4200	4146.05	0.96	0	-5171	4280	4240	4190	4150	4100	4215	4125	100	1260	500	2680	5	1	19930000	824	5.36	0.22	12	0.04	771.00	19132.00	8440	20240228	-51.01	3660	20241210	12.98	8440	-51.01	20240228	3660	12.98	20241210	8440	-51.01	20240228	3660	12.98	20241210	1.14	N	004840	500	99 억	190528	N	N	0	N	N
54	20241220	120201	57	100.00	KOSPI		화학	N	N	N	N	N	4150	-50	5	-1.19	23508635	5673	28.37	4255	4255	4120	5460	2940	4200	4143.95	0.96	0	-3702	4280	4240	4190	4150	4100	4215	4125	100	1260	500	2680	5	1	19930000	827	5.38	0.22	12	0.03	771.00	19132.00	8440	20240228	-50.83	3660	20241210	13.39	8440	-50.83	20240228	3660	13.39	20241210	8440	-50.83	20240228	3660	13.39	20241210	1.14	N	004840	500	99 억	190528	N	N	0	N	N
55	20241220	110201	57	100.00	KOSPI		화학	N	N	N	N	N	4160	-40	5	-0.95	20329145	4907	24.54	4255	4255	4120	5460	2940	4200	4142.89	0.96	0	-3419	4280	4240	4190	4150	4100	4215	4125	100	1260	500	2680	5	1	19930000	829	5.40	0.22	12	0.02	771.00	19132.00	8440	20240228	-50.71	3660	20241210	13.66	8440	-50.71	20240228	3660	13.66	20241210	8440	-50.71	20240228	3660	13.66	20241210	1.14	N	004840	500	99 억	190528	N	N	0	N	N
56	20241220	100202	57	100.00	KOSPI		화학	N	N	N	N	N	4155	-45	5	-1.07	11221960	2706	13.53	4255	4255	4120	5460	2940	4200	4147.07	0.96	0	-2578	4280	4240	4190	4150	4100	4215	4125	100	1260	500	2680	5	1	19930000	828	5.39	0.22	12	0.01	771.00	19132.00	8440	20240228	-50.77	3660	20241210	13.52	8440	-50.77	20240228	3660	13.52	20241210	8440	-50.77	20240228	3660	13.52	20241210	1.14	N	004840	500	99 억	190528	N	N	0	N	N
57	20241220	090202	57	100.00	KOSPI		화학	N	N	N	N	N	4255	55	2	1.31	51060	12	0.06	4255	4255	4255	5460	2940	4200	4255.00	0.96	0	-1	4280	4240	4190	4150	4100	4215	4125	100	1260	500	2680	5	1	19930000	848	5.52	0.22	12	0.00	771.00	19132.00	8440	20240228	-49.59	3660	20241210	16.26	8440	-49.59	20240228	3660	16.26	20241210	8440	-49.59	20240228	3660	16.26	20241210	1.14	N	004840	500	99 억	190528	N	N	0	N	N
58	20241219	160202	57	100.00	KOSPI		화학	N	N	N	N	N	4200	-30	5	-0.71	83389590	19993	193.41	4230	4230	4140	5490	2965	4230	4170.94	0.95	0	2365	4293	4261	4218	4186	4143	4277	4202	100	1260	500	2700	5	1	19930000	837	5.45	0.22	12	0.10	771.00	19132.00	8440	20240228	-50.24	3660	20241210	14.75	8440	-50.24	20240228	3660	14.75	20241210	8440	-50.24	20240228	3660	14.75	20241210	1.13	N	004840	500	99 억	188767	N	N	20	N	N
59	20241219	150201	57	100.00	KOSPI		화학	N	N	N	N	N	4195	-35	5	-0.83	73827420	17704	171.27	4230	4230	4140	5490	2965	4230	4170.10	0.95	0	2144	4293	4261	4218	4186	4143	4277	4202	100	1260	500	2700	5	1	19930000	836	5.44	0.22	12	0.09	771.00	19132.00	8440	20240228	-50.30	3660	20241210	14.62	8440	-50.30	20240228	3660	14.62	20241210	8440	-50.30	20240228	3660	14.62	20241210	1.13	N	004840	500	99 억	188767	N	N	20	N	N
60	20241219	140201	57	100.00	KOSPI		화학	N	N	N	N	N	4205	-25	5	-0.59	70648680	16944	163.92	4230	4230	4140	5490	2965	4230	4169.54	0.95	0	2186	4293	4261	4218	4186	4143	4277	4202	100	1260	500	2700	5	1	19930000	838	5.45	0.22	12	0.09	771.00	19132.00	8440	20240228	-50.18	3660	20241210	14.89	8440	-50.18	20240228	3660	14.89	20241210	8440	-50.18	20240228	3660	14.89	20241210	1.13	N	004840	500	99 억	188767	N	N	20	N	N
61	20241219	130201	57	100.00	KOSPI		화학	N	N	N	N	N	4165	-65	5	-1.54	43122330	10369	100.31	4230	4230	4140	5490	2965	4230	4158.77	0.95	0	2548	4293	4261	4218	4186	4143	4277	4202	100	1260	500	2700	5	1	19930000	830	5.40	0.22	12	0.05	771.00	19132.00	8440	20240228	-50.65	3660	20241210	13.80	8440	-50.65	20240228	3660	13.80	20241210	8440	-50.65	20240228	3660	13.80	20241210	1.13	N	004840	500	99 억	188767	N	N	20	N	N
62	20241219	120201	57	100.00	KOSPI		화학	N	N	N	N	N	4170	-60	5	-1.42	41225010	9914	95.91	4230	4230	4140	5490	2965	4230	4158.26	0.95	0	2498	4293	4261	4218	4186	4143	4277	4202	100	1260	500	2700	5	1	19930000	831	5.41	0.22	12	0.05	771.00	19132.00	8440	20240228	-50.59	3660	20241210	13.93	8440	-50.59	20240228	3660	13.93	20241210	8440	-50.59	20240228	3660	13.93	20241210	1.13	N	004840	500	99 억	188767	N	N	20	N	N
63	20241219	110201	57	100.00	KOSPI		화학	N	N	N	N	N	4165	-65	5	-1.54	39426565	9481	91.72	4230	4230	4140	5490	2965	4230	4158.48	0.95	0	2486	4293	4261	4218	4186	4143	4277	4202	100	1260	500	2700	5	1	19930000	830	5.40	0.22	12	0.05	771.00	19132.00	8440	20240228	-50.65	3660	20241210	13.80	8440	-50.65	20240228	3660	13.80	20241210	8440	-50.65	20240228	3660	13.80	20241210	1.13	N	004840	500	99 억	188767	N	N	20	N	N
64	20241219	100201	57	100.00	KOSPI		화학	N	N	N	N	N	4185	-45	5	-1.06	9323680	2238	21.65	4230	4230	4150	5490	2965	4230	4166.08	0.95	0	311	4293	4261	4218	4186	4143	4277	4202	100	1260	500	2700	5	1	19930000	834	5.43	0.22	12	0.01	771.00	19132.00	8440	20240228	-50.41	3660	20241210	14.34	8440	-50.41	20240228	3660	14.34	20241210	8440	-50.41	20240228	3660	14.34	20241210	1.13	N	004840	500	99 억	188767	N	N	20	N	N
65	20241219	090201	57	100.00	KOSPI		화학	N	N	N	N	N	4175	-55	5	-1.30	401785	96	0.93	4230	4230	4175	5490	2965	4230	4185.26	0.95	0	-15	4293	4261	4218	4186	4143	4277	4202	100	1260	500	2700	5	1	19930000	832	5.42	0.22	12	0.00	771.00	19132.00	8440	20240228	-50.53	3660	20241210	14.07	8440	-50.53	20240228	3660	14.07	20241210	8440	-50.53	20240228	3660	14.07	20241210	1.13	N	004840	500	99 억	188767	N	N	20	N	N
66	20241218	160200	57	100.00	KOSPI		화학	N	N	N	N	N	4230	40	2	0.95	43467115	10337	53.39	4190	4250	4175	5440	2935	4190	4205.00	0.93	0	2929	4396	4292	4221	4117	4046	4257	4082	100	1250	500	2680	5	1	19930000	843	5.49	0.22	12	0.05	771.00	19132.00	8440	20240228	-49.88	3660	20241210	15.57	8440	-49.88	20240228	3660	15.57	20241210	8440	-49.88	20240228	3660	15.57	20241210	1.13	N	004840	500	99 억	185939	N	N	20	N	N
67	20241218	150201	57	100.00	KOSPI		화학	N	N	N	N	N	4215	25	2	0.60	32446015	7726	39.91	4190	4250	4175	5440	2935	4190	4199.59	0.93	0	1193	4396	4292	4221	4117	4046	4257	4082	100	1250	500	2680	5	1	19930000	840	5.47	0.22	12	0.04	771.00	19132.00	8440	20240228	-50.06	3660	20241210	15.16	8440	-50.06	20240228	3660	15.16	20241210	8440	-50.06	20240228	3660	15.16	20241210	1.13	N	004840	500	99 억	185939	N	N	0	N	N
68	20241218	140201	57	100.00	KOSPI		화학	N	N	N	N	N	4205	15	2	0.36	23750590	5661	29.24	4190	4250	4175	5440	2935	4190	4195.48	0.93	0	-560	4396	4292	4221	4117	4046	4257	4082	100	1250	500	2680	5	1	19930000	838	5.45	0.22	12	0.03	771.00	19132.00	8440	20240228	-50.18	3660	20241210	14.89	8440	-50.18	20240228	3660	14.89	20241210	8440	-50.18	20240228	3660	14.89	20241210	1.13	N	004840	500	99 억	185939	N	N	0	N	N
69	20241218	130201	57	100.00	KOSPI		화학	N	N	N	N	N	4230	40	2	0.95	22117255	5273	27.24	4190	4250	4175	5440	2935	4190	4194.43	0.93	0	-709	4396	4292	4221	4117	4046	4257	4082	100	1250	500	2680	5	1	19930000	843	5.49	0.22	12	0.03	771.00	19132.00	8440	20240228	-49.88	3660	20241210	15.57	8440	-49.88	20240228	3660	15.57	20241210	8440	-49.88	20240228	3660	15.57	20241210	1.13	N	004840	500	99 억	185939	N	N	0	N	N
70	20241218	120201	57	100.00	KOSPI		화학	N	N	N	N	N	4195	5	2	0.12	13049805	3114	16.08	4190	4250	4175	5440	2935	4190	4190.69	0.93	0	-901	4396	4292	4221	4117	4046	4257	4082	100	1250	500	2680	5	1	19930000	836	5.44	0.22	12	0.02	771.00	19132.00	8440	20240228	-50.30	3660	20241210	14.62	8440	-50.30	20240228	3660	14.62	20241210	8440	-50.30	20240228	3660	14.62	20241210	1.13	N	004840	500	99 억	185939	N	N	0	N	N
71	20241218	110201	57	100.00	KOSPI		화학	N	N	N	N	N	4205	15	2	0.36	12919670	3083	15.92	4190	4250	4175	5440	2935	4190	4190.62	0.93	0	-905	4396	4292	4221	4117	4046	4257	4082	100	1250	500	2680	5	1	19930000	838	5.45	0.22	12	0.02	771.00	19132.00	8440	20240228	-50.18	3660	20241210	14.89	8440	-50.18	20240228	3660	14.89	20241210	8440	-50.18	20240228	3660	14.89	20241210	1.13	N	004840	500	99 억	185939	N	N	0	N	N
72	20241218	100202	57	100.00	KOSPI		화학	N	N	N	N	N	4210	20	2	0.48	6755530	1610	8.32	4190	4250	4175	5440	2935	4190	4195.98	0.93	0	-1034	4396	4292	4221	4117	4046	4257	4082	100	1250	500	2680	5	1	19930000	839	5.46	0.22	12	0.01	771.00	19132.00	8440	20240228	-50.12	3660	20241210	15.03	8440	-50.12	20240228	3660	15.03	20241210	8440	-50.12	20240228	3660	15.03	20241210	1.13	N	004840	500	99 억	185939	N	N	0	N	N
73	20241218	090202	57	100.00	KOSPI		화학	N	N	N	N	N	4235	45	2	1.07	92835	22	0.11	4190	4250	4190	5440	2935	4190	4219.77	0.93	0	-7	4396	4292	4221	4117	4046	4257	4082	100	1250	500	2680	5	1	19930000	844	5.49	0.22	12	0.00	771.00	19132.00	8440	20240228	-49.82	3660	20241210	15.71	8440	-49.82	20240228	3660	15.71	20241210	8440	-49.82	20240228	3660	15.71	20241210	1.13	N	004840	500	99 억	185939	N	N	0	N	N
74	20241217	160200	57	100.00	KOSPI		화학	N	N	N	N	N	4190	-25	5	-0.59	81045755	19360	105.64	4325	4325	4150	5470	2955	4215	4186.25	0.95	0	-3671	4345	4280	4235	4170	4125	4257	4147	100	1255	500	2690	5	1	19930000	835	5.43	0.22	12	0.10	771.00	19132.00	8440	20240228	-50.36	3660	20241210	14.48	8440	-50.36	20240228	3660	14.48	20241210	8440	-50.36	20240228	3660	14.48	20241210	1.12	N	004840	500	99 억	189610	N	N	0	N	N
75	20241217	150200	57	100.00	KOSPI		화학	N	N	N	N	N	4190	-25	5	-0.59	77868840	18599	101.49	4325	4325	4150	5470	2955	4215	4186.72	0.95	0	-3500	4345	4280	4235	4170	4125	4257	4147	100	1255	500	2690	5	1	19930000	835	5.43	0.22	12	0.09	771.00	19132.00	8440	20240228	-50.36	3660	20241210	14.48	8440	-50.36	20240228	3660	14.48	20241210	8440	-50.36	20240228	3660	14.48	20241210	1.12	N	004840	500	99 억	189610	N	N	0	N	N
76	20241217	140202	57	100.00	KOSPI		화학	N	N	N	N	N	4175	-40	5	-0.95	75921925	18133	98.95	4325	4325	4150	5470	2955	4215	4186.95	0.95	0	-3260	4345	4280	4235	4170	4125	4257	4147	100	1255	500	2690	5	1	19930000	832	5.42	0.22	12	0.09	771.00	19132.00	8440	20240228	-50.53	3660	20241210	14.07	8440	-50.53	20240228	3660	14.07	20241210	8440	-50.53	20240228	3660	14.07	20241210	1.12	N	004840	500	99 억	189610	N	N	0	N	N
77	20241217	130156	57	100.00	KOSPI		화학	N	N	N	N	N	4185	-30	5	-0.71	70186390	16758	91.44	4325	4325	4150	5470	2955	4215	4188.23	0.95	0	-3261	4345	4280	4235	4170	4125	4257	4147	100	1255	500	2690	5	1	19930000	834	5.43	0.22	12	0.08	771.00	19132.00	8440	20240228	-50.41	3660	20241210	14.34	8440	-50.41	20240228	3660	14.34	20241210	8440	-50.41	20240228	3660	14.34	20241210	1.12	N	004840	500	99 억	189610	N	N	0	N	N
78	20241217	120201	57	100.00	KOSPI		화학	N	N	N	N	N	4160	-55	5	-1.30	52287210	12459	67.99	4325	4325	4150	5470	2955	4215	4196.74	0.95	0	-3030	4345	4280	4235	4170	4125	4257	4147	100	1255	500	2690	5	1	19930000	829	5.40	0.22	12	0.06	771.00	19132.00	8440	20240228	-50.71	3660	20241210	13.66	8440	-50.71	20240228	3660	13.66	20241210	8440	-50.71	20240228	3660	13.66	20241210	1.12	N	004840	500	99 억	189610	N	N	0	N	N
79	20241217	110200	57	100.00	KOSPI		화학	N	N	N	N	N	4160	-55	5	-1.30	50737885	12087	65.96	4325	4325	4150	5470	2955	4215	4197.72	0.95	0	-2967	4345	4280	4235	4170	4125	4257	4147	100	1255	500	2690	5	1	19930000	829	5.40	0.22	12	0.06	771.00	19132.00	8440	20240228	-50.71	3660	20241210	13.66	8440	-50.71	20240228	3660	13.66	20241210	8440	-50.71	20240228	3660	13.66	20241210	1.12	N	004840	500	99 억	189610	N	N	0	N	N
80	20241217	100201	57	100.00	KOSPI		화학	N	N	N	N	N	4195	-20	5	-0.47	22827710	5415	29.55	4325	4325	4150	5470	2955	4215	4215.64	0.95	0	-2556	4345	4280	4235	4170	4125	4257	4147	100	1255	500	2690	5	1	19930000	836	5.44	0.22	12	0.03	771.00	19132.00	8440	20240228	-50.30	3660	20241210	14.62	8440	-50.30	20240228	3660	14.62	20241210	8440	-50.30	20240228	3660	14.62	20241210	1.12	N	004840	500	99 억	189610	N	N	0	N	N
81	20241217	090200	57	100.00	KOSPI		화학	N	N	N	N	N	4215	0	3	0.00	6316160	1479	8.07	4325	4325	4215	5470	2955	4215	4270.56	0.95	0	-540	4345	4280	4235	4170	4125	4257	4147	100	1255	500	2690	5	1	19930000	840	5.47	0.22	12	0.01	771.00	19132.00	8440	20240228	-50.06	3660	20241210	15.16	8440	-50.06	20240228	3660	15.16	20241210	8440	-50.06	20240228	3660	15.16	20241210	1.12	N	004840	500	99 억	189610	N	N	0	N	N
82	20241216	160200	57	100.00	KOSPI		화학	N	N	N	N	N	4215	-5	5	-0.12	77169160	18308	74.35	4220	4300	4190	5480	2955	4220	4215.02	0.98	0	-6477	4393	4306	4213	4126	4033	4350	4170	100	1260	500	2700	5	1	19930000	840	5.47	0.22	12	0.09	771.00	19132.00	8440	20240228	-50.06	3660	20241210	15.16	8440	-50.06	20240228	3660	15.16	20241210	8440	-50.06	20240228	3660	15.16	20241210	1.10	N	004840	500	99 억	196087	N	N	83	N	N
83	20241216	150200	57	100.00	KOSPI		화학	N	N	N	N	N	4195	-25	5	-0.59	74429035	17656	71.70	4220	4300	4190	5480	2955	4220	4215.48	0.98	0	-6083	4393	4306	4213	4126	4033	4350	4170	100	1260	500	2700	5	1	19930000	836	5.44	0.22	12	0.09	771.00	19132.00	8440	20240228	-50.30	3660	20241210	14.62	8440	-50.30	20240228	3660	14.62	20241210	8440	-50.30	20240228	3660	14.62	20241210	1.10	N	004840	500	99 억	196087	N	N	83	N	N
84	20241216	140159	57	100.00	KOSPI		화학	N	N	N	N	N	4210	-10	5	-0.24	67251770	15946	64.76	4220	4300	4195	5480	2955	4220	4217.45	0.98	0	-4675	4393	4306	4213	4126	4033	4350	4170	100	1260	500	2700	5	1	19930000	839	5.46	0.22	12	0.08	771.00	19132.00	8440	20240228	-50.12	3660	20241210	15.03	8440	-50.12	20240228	3660	15.03	20241210	8440	-50.12	20240228	3660	15.03	20241210	1.10	N	004840	500	99 억	196087	N	N	83	N	N
85	20241216	130201	57	100.00	KOSPI		화학	N	N	N	N	N	4215	-5	5	-0.12	47941305	11358	46.13	4220	4300	4195	5480	2955	4220	4220.94	0.98	0	-3353	4393	4306	4213	4126	4033	4350	4170	100	1260	500	2700	5	1	19930000	840	5.47	0.22	12	0.06	771.00	19132.00	8440	20240228	-50.06	3660	20241210	15.16	8440	-50.06	20240228	3660	15.16	20241210	8440	-50.06	20240228	3660	15.16	20241210	1.10	N	004840	500	99 억	196087	N	N	83	N	N
86	20241216	120201	57	100.00	KOSPI		화학	N	N	N	N	N	4215	-5	5	-0.12	44634605	10573	42.94	4220	4300	4195	5480	2955	4220	4221.58	0.98	0	-3191	4393	4306	4213	4126	4033	4350	4170	100	1260	500	2700	5	1	19930000	840	5.47	0.22	12	0.05	771.00	19132.00	8440	20240228	-50.06	3660	20241210	15.16	8440	-50.06	20240228	3660	15.16	20241210	8440	-50.06	20240228	3660	15.16	20241210	1.10	N	004840	500	99 억	196087	N	N	83	N	N
87	20241216	110200	57	100.00	KOSPI		화학	N	N	N	N	N	4225	5	2	0.12	41754110	9889	40.16	4220	4300	4195	5480	2955	4220	4222.31	0.98	0	-2990	4393	4306	4213	4126	4033	4350	4170	100	1260	500	2700	5	1	19930000	842	5.48	0.22	12	0.05	771.00	19132.00	8440	20240228	-49.94	3660	20241210	15.44	8440	-49.94	20240228	3660	15.44	20241210	8440	-49.94	20240228	3660	15.44	20241210	1.10	N	004840	500	99 억	196087	N	N	83	N	N
88	20241216	100200	57	100.00	KOSPI		화학	N	N	N	N	N	4200	-20	5	-0.47	37754750	8940	36.31	4220	4300	4195	5480	2955	4220	4223.17	0.98	0	-2312	4393	4306	4213	4126	4033	4350	4170	100	1260	500	2700	5	1	19930000	837	5.45	0.22	12	0.04	771.00	19132.00	8440	20240228	-50.24	3660	20241210	14.75	8440	-50.24	20240228	3660	14.75	20241210	8440	-50.24	20240228	3660	14.75	20241210	1.10	N	004840	500	99 억	196087	N	N	83	N	N
89	20241216	090200	57	100.00	KOSPI		화학	N	N	N	N	N	4290	70	2	1.66	3519770	834	3.39	4220	4300	4220	5480	2955	4220	4220.40	0.98	0	-46	4393	4306	4213	4126	4033	4350	4170	100	1260	500	2700	5	1	19930000	855	5.56	0.22	12	0.00	771.00	19132.00	8440	20240228	-49.17	3660	20241210	17.21	8440	-49.17	20240228	3660	17.21	20241210	8440	-49.17	20240228	3660	17.21	20241210	1.10	N	004840	500	99 억	196087	N	N	83	N	N
90	20241213	160154	57	100.00	KOSPI		화학	N	N	N	N	N	4220	40	2	0.96	103072140	24619	71.00	4195	4300	4120	5430	2930	4180	4186.69	0.99	0	-1742	4346	4262	4166	4082	3986	4215	4035	100	1250	500	2670	5	1	19930000	841	5.47	0.22	12	0.12	771.00	19132.00	8440	20240228	-50.00	3660	20241210	15.30	8440	-50.00	20240228	3660	15.30	20241210	8440	-50.00	20240228	3660	15.30	20241210	1.08	N	004840	500	99 억	196833	N	N	83	N	N
91	20241213	150200	57	100.00	KOSPI		화학	N	N	N	N	N	4195	15	2	0.36	80389805	19264	55.56	4195	4200	4120	5430	2930	4180	4173.06	0.99	0	-1263	4346	4262	4166	4082	3986	4215	4035	100	1250	500	2670	5	1	19930000	836	5.44	0.22	12	0.10	771.00	19132.00	8440	20240228	-50.30	3660	20241210	14.62	8440	-50.30	20240228	3660	14.62	20241210	8440	-50.30	20240228	3660	14.62	20241210	1.08	N	004840	500	99 억	196833	N	N	200	N	N
92	20241213	140201	57	100.00	KOSPI		화학	N	N	N	N	N	4185	5	2	0.12	60836145	14591	42.08	4195	4195	4120	5430	2930	4180	4169.43	0.99	0	-1031	4346	4262	4166	4082	3986	4215	4035	100	1250	500	2670	5	1	19930000	834	5.43	0.22	12	0.07	771.00	19132.00	8440	20240228	-50.41	3660	20241210	14.34	8440	-50.41	20240228	3660	14.34	20241210	8440	-50.41	20240228	3660	14.34	20241210	1.08	N	004840	500	99 억	196833	N	N	200	N	N
93	20241213	130201	57	100.00	KOSPI		화학	N	N	N	N	N	4180	0	3	0.00	43830095	10527	30.36	4195	4195	4120	5430	2930	4180	4163.59	0.99	0	-1121	4346	4262	4166	4082	3986	4215	4035	100	1250	500	2670	5	1	19930000	833	5.42	0.22	12	0.05	771.00	19132.00	8440	20240228	-50.47	3660	20241210	14.21	8440	-50.47	20240228	3660	14.21	20241210	8440	-50.47	20240228	3660	14.21	20241210	1.08	N	004840	500	99 억	196833	N	N	200	N	N
94	20241213	120201	57	100.00	KOSPI		화학	N	N	N	N	N	4160	-20	5	-0.48	37045455	8900	25.67	4195	4195	4120	5430	2930	4180	4162.41	0.99	0	-854	4346	4262	4166	4082	3986	4215	4035	100	1250	500	2670	5	1	19930000	829	5.40	0.22	12	0.04	771.00	19132.00	8440	20240228	-50.71	3660	20241210	13.66	8440	-50.71	20240228	3660	13.66	20241210	8440	-50.71	20240228	3660	13.66	20241210	1.08	N	004840	500	99 억	196833	N	N	200	N	N
95	20241213	110200	57	100.00	KOSPI		화학	N	N	N	N	N	4180	0	3	0.00	18800735	4525	13.05	4195	4195	4120	5430	2930	4180	4154.86	0.99	0	-1197	4346	4262	4166	4082	3986	4215	4035	100	1250	500	2670	5	1	19930000	833	5.42	0.22	12	0.02	771.00	19132.00	8440	20240228	-50.47	3660	20241210	14.21	8440	-50.47	20240228	3660	14.21	20241210	8440	-50.47	20240228	3660	14.21	20241210	1.08	N	004840	500	99 억	196833	N	N	200	N	N
96	20241213	100200	57	100.00	KOSPI		화학	N	N	N	N	N	4170	-10	5	-0.24	10627295	2565	7.40	4195	4195	4120	5430	2930	4180	4143.19	0.99	0	-310	4346	4262	4166	4082	3986	4215	4035	100	1250	500	2670	5	1	19930000	831	5.41	0.22	12	0.01	771.00	19132.00	8440	20240228	-50.59	3660	20241210	13.93	8440	-50.59	20240228	3660	13.93	20241210	8440	-50.59	20240228	3660	13.93	20241210	1.08	N	004840	500	99 억	196833	N	N	200	N	N
97	20241213	090200	57	100.00	KOSPI		화학	N	N	N	N	N	4195	15	2	0.36	464575	111	0.32	4195	4195	4120	5430	2930	4180	4185.36	0.99	0	-72	4346	4262	4166	4082	3986	4215	4035	100	1250	500	2670	5	1	19930000	836	5.44	0.22	12	0.00	771.00	19132.00	8440	20240228	-50.30	3660	20241210	14.62	8440	-50.30	20240228	3660	14.62	20241210	8440	-50.30	20240228	3660	14.62	20241210	1.08	N	004840	500	99 억	196833	N	N	200	N	N
98	20241212	160200	57	100.00	KOSPI		화학	N	N	N	N	N	4180	55	2	1.33	144404075	34673	89.00	4200	4250	4070	5360	2890	4125	4164.74	0.98	0	-2071	4248	4186	4133	4071	4018	4217	4102	100	1235	500	2640	5	1	19930000	833	5.42	0.22	12	0.17	771.00	19132.00	8440	20240228	-50.47	3660	20241210	14.21	8440	-50.47	20240228	3660	14.21	20241210	8440	-50.47	20240228	3660	14.21	20241210	1.09	N	004840	500	99 억	195250	N	N	200	N	N
99	20241212	150159	57	100.00	KOSPI		화학	N	N	N	N	N	4100	-25	5	-0.61	128005575	30704	78.81	4200	4250	4070	5360	2890	4125	4169.02	0.98	0	-2960	4248	4186	4133	4071	4018	4217	4102	100	1235	500	2640	5	1	19930000	817	5.32	0.21	12	0.15	771.00	19132.00	8440	20240228	-51.42	3660	20241210	12.02	8440	-51.42	20240228	3660	12.02	20241210	8440	-51.42	20240228	3660	12.02	20241210	1.09	N	004840	500	99 억	195250	N	N	4	N	N
100	20241212	140200	57	100.00	KOSPI		화학	N	N	N	N	N	4140	15	2	0.36	104400310	24959	64.07	4200	4250	4130	5360	2890	4125	4182.87	0.98	0	-3609	4248	4186	4133	4071	4018	4217	4102	100	1235	500	2640	5	1	19930000	825	5.37	0.22	12	0.13	771.00	19132.00	8440	20240228	-50.95	3660	20241210	13.11	8440	-50.95	20240228	3660	13.11	20241210	8440	-50.95	20240228	3660	13.11	20241210	1.09	N	004840	500	99 억	195250	N	N	4	N	N
101	20241212	130159	57	100.00	KOSPI		화학	N	N	N	N	N	4165	40	2	0.97	80834960	19283	49.50	4200	4250	4130	5360	2890	4125	4192.03	0.98	0	-2467	4248	4186	4133	4071	4018	4217	4102	100	1235	500	2640	5	1	19930000	830	5.40	0.22	12	0.10	771.00	19132.00	8440	20240228	-50.65	3660	20241210	13.80	8440	-50.65	20240228	3660	13.80	20241210	8440	-50.65	20240228	3660	13.80	20241210	1.09	N	004840	500	99 억	195250	N	N	4	N	N
102	20241212	120158	57	100.00	KOSPI		화학	N	N	N	N	N	4210	85	2	2.06	59040460	14065	36.10	4200	4250	4130	5360	2890	4125	4197.69	0.98	0	1414	4248	4186	4133	4071	4018	4217	4102	100	1235	500	2640	5	1	19930000	839	5.46	0.22	12	0.07	771.00	19132.00	8440	20240228	-50.12	3660	20241210	15.03	8440	-50.12	20240228	3660	15.03	20241210	8440	-50.12	20240228	3660	15.03	20241210	1.09	N	004840	500	99 억	195250	N	N	4	N	N
103	20241212	110159	57	100.00	KOSPI		화학	N	N	N	N	N	4250	125	2	3.03	54668250	13029	33.44	4200	4250	4130	5360	2890	4125	4195.89	0.98	0	2065	4248	4186	4133	4071	4018	4217	4102	100	1235	500	2640	5	1	19930000	847	5.51	0.22	12	0.07	771.00	19132.00	8440	20240228	-49.64	3660	20241210	16.12	8440	-49.64	20240228	3660	16.12	20241210	8440	-49.64	20240228	3660	16.12	20241210	1.09	N	004840	500	99 억	195250	N	N	4	N	N
104	20241212	100159	57	100.00	KOSPI		화학	N	N	N	N	N	4220	95	2	2.30	30208580	7241	18.59	4200	4220	4130	5360	2890	4125	4171.88	0.98	0	1178	4248	4186	4133	4071	4018	4217	4102	100	1235	500	2640	5	1	19930000	841	5.47	0.22	12	0.04	771.00	19132.00	8440	20240228	-50.00	3660	20241210	15.30	8440	-50.00	20240228	3660	15.30	20241210	8440	-50.00	20240228	3660	15.30	20241210	1.09	N	004840	500	99 억	195250	N	N	4	N	N
105	20241212	090159	57	100.00	KOSPI		화학	N	N	N	N	N	4145	20	2	0.48	2955650	712	1.83	4200	4200	4145	5360	2890	4125	4151.19	0.98	0	-661	4248	4186	4133	4071	4018	4217	4102	100	1235	500	2640	5	1	19930000	826	5.38	0.22	12	0.00	771.00	19132.00	8440	20240228	-50.89	3660	20241210	13.25	8440	-50.89	20240228	3660	13.25	20241210	8440	-50.89	20240228	3660	13.25	20241210	1.09	N	004840	500	99 억	195250	N	N	4	N	N
106	20241211	160158	57	100.00	KOSPI		화학	N	N	N	N	N	4125	45	2	1.10	161059500	38951	42.66	4080	4195	4080	5300	2860	4080	4134.93	1.00	0	-5506	4713	4396	4028	3711	3343	4555	3870	100	1220	500	2610	5	1	19930000	822	5.35	0.22	12	0.20	771.00	19132.00	8440	20240228	-51.13	3660	20241210	12.70	8440	-51.13	20240228	3660	12.70	20241210	8440	-51.13	20240228	3660	12.70	20241210	1.12	N	004840	500	99 억	200159	N	N	4	N	N
107	20241211	150144	57	100.00	KOSPI		화학	N	N	N	N	N	4120	40	2	0.98	140744150	34038	37.28	4080	4195	4080	5300	2860	4080	4134.91	1.00	0	-5940	4713	4396	4028	3711	3343	4555	3870	100	1220	500	2610	5	1	19930000	821	5.34	0.22	12	0.17	771.00	19132.00	8440	20240228	-51.18	3660	20241210	12.57	8440	-51.18	20240228	3660	12.57	20241210	8440	-51.18	20240228	3660	12.57	20241210	1.12	N	004840	500	99 억	200159	N	N	3	N	N
108	20241211	140159	57	100.00	KOSPI		화학	N	N	N	N	N	4170	90	2	2.21	95025230	22985	25.17	4080	4195	4080	5300	2860	4080	4134.23	1.00	0	-5418	4713	4396	4028	3711	3343	4555	3870	100	1220	500	2610	5	1	19930000	831	5.41	0.22	12	0.12	771.00	19132.00	8440	20240228	-50.59	3660	20241210	13.93	8440	-50.59	20240228	3660	13.93	20241210	8440	-50.59	20240228	3660	13.93	20241210	1.12	N	004840	500	99 억	200159	N	N	3	N	N
109	20241211	130159	57	100.00	KOSPI		화학	N	N	N	N	N	4160	80	2	1.96	91016270	22022	24.12	4080	4195	4080	5300	2860	4080	4132.97	1.00	0	-5334	4713	4396	4028	3711	3343	4555	3870	100	1220	500	2610	5	1	19930000	829	5.40	0.22	12	0.11	771.00	19132.00	8440	20240228	-50.71	3660	20241210	13.66	8440	-50.71	20240228	3660	13.66	20241210	8440	-50.71	20240228	3660	13.66	20241210	1.12	N	004840	500	99 억	200159	N	N	3	N	N
110	20241211	120159	57	100.00	KOSPI		화학	N	N	N	N	N	4135	55	2	1.35	81003885	19606	21.47	4080	4195	4080	5300	2860	4080	4131.59	1.00	0	-4670	4713	4396	4028	3711	3343	4555	3870	100	1220	500	2610	5	1	19930000	824	5.36	0.22	12	0.10	771.00	19132.00	8440	20240228	-51.01	3660	20241210	12.98	8440	-51.01	20240228	3660	12.98	20241210	8440	-51.01	20240228	3660	12.98	20241210	1.12	N	004840	500	99 억	200159	N	N	3	N	N
111	20241211	110200	57	100.00	KOSPI		화학	N	N	N	N	N	4125	45	2	1.10	49912910	12085	13.24	4080	4195	4080	5300	2860	4080	4130.15	1.00	0	-1483	4713	4396	4028	3711	3343	4555	3870	100	1220	500	2610	5	1	19930000	822	5.35	0.22	12	0.06	771.00	19132.00	8440	20240228	-51.13	3660	20241210	12.70	8440	-51.13	20240228	3660	12.70	20241210	8440	-51.13	20240228	3660	12.70	20241210	1.12	N	004840	500	99 억	200159	N	N	3	N	N
112	20241211	100159	57	100.00	KOSPI		화학	N	N	N	N	N	4135	55	2	1.35	26573180	6436	7.05	4080	4195	4080	5300	2860	4080	4128.83	1.00	0	960	4713	4396	4028	3711	3343	4555	3870	100	1220	500	2610	5	1	19930000	824	5.36	0.22	12	0.03	771.00	19132.00	8440	20240228	-51.01	3660	20241210	12.98	8440	-51.01	20240228	3660	12.98	20241210	8440	-51.01	20240228	3660	12.98	20241210	1.12	N	004840	500	99 억	200159	N	N	3	N	N
113	20241211	090200	57	100.00	KOSPI		화학	N	N	N	N	N	4170	90	2	2.21	4412295	1074	1.18	4080	4195	4080	5300	2860	4080	4108.28	1.00	0	-298	4713	4396	4028	3711	3343	4555	3870	100	1220	500	2610	5	1	19930000	831	5.41	0.22	12	0.01	771.00	19132.00	8440	20240228	-50.59	3660	20241210	13.93	8440	-50.59	20240228	3660	13.93	20241210	8440	-50.59	20240228	3660	13.93	20241210	1.12	N	004840	500	99 억	200159	N	N	3	N	N
114	20241210	160159	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4080	305	2	8.08	375309085	91259	160.33	3660	4345	3660	4905	2645	3775	4112.57	0.97	0	5242	4148	3961	3833	3646	3518	3897	3582	100	1130	500	2410	5	1	19930000	813	5.29	0.21	12	0.46	771.00	19132.00	8440	20240228	-51.66	3660	20241210	11.48	8440	-51.66	20240228	3660	11.48	20241210	8440	-51.66	20240228	3660	11.48	20241210	1.11	N	004840	500	99 억	192987	N	N	3	N	N
115	20241210	150159	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4060	285	2	7.55	372089330	90467	158.94	3660	4345	3660	4905	2645	3775	4112.98	0.97	0	5084	4148	3961	3833	3646	3518	3897	3582	100	1130	500	2410	5	1	19930000	809	5.27	0.21	12	0.45	771.00	19132.00	8440	20240228	-51.90	3660	20241210	10.93	8440	-51.90	20240228	3660	10.93	20241210	8440	-51.90	20240228	3660	10.93	20241210	1.11	N	004840	500	99 억	192987	N	N	0	N	N
116	20241210	140159	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4050	275	2	7.28	332630860	80621	141.64	3660	4345	3660	4905	2645	3775	4125.86	0.97	0	2193	4148	3961	3833	3646	3518	3897	3582	100	1130	500	2410	5	1	19930000	807	5.25	0.21	12	0.40	771.00	19132.00	8440	20240228	-52.01	3660	20241210	10.66	8440	-52.01	20240228	3660	10.66	20241210	8440	-52.01	20240228	3660	10.66	20241210	1.11	N	004840	500	99 억	192987	N	N	0	N	N
117	20241210	130158	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4035	260	2	6.89	78578195	19990	35.12	3660	4085	3660	4905	2645	3775	3930.88	0.97	0	7455	4148	3961	3833	3646	3518	3897	3582	100	1130	500	2410	5	1	19930000	804	5.23	0.21	12	0.10	771.00	19132.00	8440	20240228	-52.19	3660	20241210	10.25	8440	-52.19	20240228	3660	10.25	20241210	8440	-52.19	20240228	3660	10.25	20241210	1.11	N	004840	500	99 억	192987	N	N	0	N	N
118	20241210	120159	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3930	155	2	4.11	48657865	12553	22.05	3660	4010	3660	4905	2645	3775	3876.19	0.97	0	3489	4148	3961	3833	3646	3518	3897	3582	100	1130	500	2410	5	1	19930000	783	5.10	0.21	12	0.06	771.00	19132.00	8440	20240228	-53.44	3660	20241210	7.38	8440	-53.44	20240228	3660	7.38	20241210	8440	-53.44	20240228	3660	7.38	20241210	1.11	N	004840	500	99 억	192987	N	N	0	N	N
119	20241210	110158	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3945	170	2	4.50	30113960	7807	13.72	3660	4010	3660	4905	2645	3775	3857.30	0.97	0	2305	4148	3961	3833	3646	3518	3897	3582	100	1130	500	2410	5	1	19930000	786	5.12	0.21	12	0.04	771.00	19132.00	8440	20240228	-53.26	3660	20241210	7.79	8440	-53.26	20240228	3660	7.79	20241210	8440	-53.26	20240228	3660	7.79	20241210	1.11	N	004840	500	99 억	192987	N	N	0	N	N
120	20241210	100158	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3930	155	2	4.11	29466590	7643	13.43	3660	4010	3660	4905	2645	3775	3855.37	0.97	0	2309	4148	3961	3833	3646	3518	3897	3582	100	1130	500	2410	5	1	19930000	783	5.10	0.21	12	0.04	771.00	19132.00	8440	20240228	-53.44	3660	20241210	7.38	8440	-53.44	20240228	3660	7.38	20241210	8440	-53.44	20240228	3660	7.38	20241210	1.11	N	004840	500	99 억	192987	N	N	0	N	N
121	20241210	090200	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3745	-30	5	-0.79	6483645	1771	3.11	3660	3830	3660	4905	2645	3775	3661.01	0.97	0	27	4148	3961	3833	3646	3518	3897	3582	100	1130	500	2410	5	1	19930000	746	4.86	0.20	12	0.01	771.00	19132.00	8440	20240228	-55.63	3660	20241210	2.32	8440	-55.63	20240228	3660	2.32	20241210	8440	-55.63	20240228	3660	2.32	20241210	1.11	N	004840	500	99 억	192987	N	N	0	N	N
122	20241209	160157	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3775	-260	5	-6.44	217858520	56919	68.18	4020	4020	3705	5240	2825	4035	3827.52	0.98	0	-3162	4408	4221	4063	3876	3718	4142	3797	100	1205	500	2580	5	1	19930000	752	4.90	0.20	12	0.29	771.00	19132.00	8440	20240228	-55.27	3705	20241209	1.89	8440	-55.27	20240228	3705	1.89	20241209	8440	-55.27	20240228	3705	1.89	20241209	1.12	N	004840	500	99 억	196135	N	N	0	N	N
123	20241209	150158	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3815	-220	5	-5.45	201748855	52671	63.09	4020	4020	3705	5240	2825	4035	3830.36	0.98	0	-2246	4408	4221	4063	3876	3718	4142	3797	100	1205	500	2580	5	1	19930000	760	4.95	0.20	12	0.26	771.00	19132.00	8440	20240228	-54.80	3705	20241209	2.97	8440	-54.80	20240228	3705	2.97	20241209	8440	-54.80	20240228	3705	2.97	20241209	1.12	N	004840	500	99 억	196135	N	N	0	N	N
124	20241209	140159	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3845	-190	5	-4.71	159961185	41733	49.99	4020	4020	3705	5240	2825	4035	3832.97	0.98	0	-1504	4408	4221	4063	3876	3718	4142	3797	100	1205	500	2580	5	1	19930000	766	4.99	0.20	12	0.21	771.00	19132.00	8440	20240228	-54.44	3705	20241209	3.78	8440	-54.44	20240228	3705	3.78	20241209	8440	-54.44	20240228	3705	3.78	20241209	1.12	N	004840	500	99 억	196135	N	N	0	N	N
125	20241209	130200	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3870	-165	5	-4.09	112598675	29315	35.11	4020	4020	3705	5240	2825	4035	3840.99	0.98	0	-1534	4408	4221	4063	3876	3718	4142	3797	100	1205	500	2580	5	1	19930000	771	5.02	0.20	12	0.15	771.00	19132.00	8440	20240228	-54.15	3705	20241209	4.45	8440	-54.15	20240228	3705	4.45	20241209	8440	-54.15	20240228	3705	4.45	20241209	1.12	N	004840	500	99 억	196135	N	N	0	N	N
126	20241209	120159	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3940	-95	5	-2.35	110973320	28896	34.61	4020	4020	3705	5240	2825	4035	3840.44	0.98	0	-1522	4408	4221	4063	3876	3718	4142	3797	100	1205	500	2580	5	1	19930000	785	5.11	0.21	12	0.14	771.00	19132.00	8440	20240228	-53.32	3705	20241209	6.34	8440	-53.32	20240228	3705	6.34	20241209	8440	-53.32	20240228	3705	6.34	20241209	1.12	N	004840	500	99 억	196135	N	N	0	N	N
127	20241209	110159	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3870	-165	5	-4.09	100188815	26099	31.26	4020	4020	3705	5240	2825	4035	3838.80	0.98	0	-1245	4408	4221	4063	3876	3718	4142	3797	100	1205	500	2580	5	1	19930000	771	5.02	0.20	12	0.13	771.00	19132.00	8440	20240228	-54.15	3705	20241209	4.45	8440	-54.15	20240228	3705	4.45	20241209	8440	-54.15	20240228	3705	4.45	20241209	1.12	N	004840	500	99 억	196135	N	N	0	N	N
128	20241209	100159	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3860	-175	5	-4.34	77040500	20091	24.07	4020	4020	3705	5240	2825	4035	3834.58	0.98	0	-1539	4408	4221	4063	3876	3718	4142	3797	100	1205	500	2580	5	1	19930000	769	5.01	0.20	12	0.10	771.00	19132.00	8440	20240228	-54.27	3705	20241209	4.18	8440	-54.27	20240228	3705	4.18	20241209	8440	-54.27	20240228	3705	4.18	20241209	1.12	N	004840	500	99 억	196135	N	N	0	N	N
129	20241209	090158	57	100.00	KOSPI		화학	N	N	N	N	N	3980	-55	5	-1.36	2015060	503	0.60	4020	4020	3980	5240	2825	4035	4006.08	0.98	0	-249	4408	4221	4063	3876	3718	4142	3797	100	1205	500	2580	5	1	19930000	793	5.16	0.21	12	0.00	771.00	19132.00	8440	20240228	-52.84	3905	20241206	1.92	8440	-52.84	20240228	3905	1.92	20241206	8440	-52.84	20240228	3905	1.92	20241206	1.12	N	004840	500	99 억	196135	N	N	0	N	N
130	20241206	160158	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4035	-65	5	-1.59	338120220	83472	231.61	4160	4250	3905	5330	2870	4100	4009.86	0.97	0	2398	4350	4225	4160	4035	3970	4192	4002	100	1230	500	2620	5	1	19930000	804	5.23	0.21	12	0.42	771.00	19132.00	8440	20240228	-52.19	3905	20241206	3.33	8440	-52.19	20240228	3905	3.33	20241206	8440	-52.19	20240228	3905	3.33	20241206	1.13	N	004840	500	99 억	193242	N	N	1	N	N
131	20241206	150157	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3985	-115	5	-2.80	329229110	81258	225.47	4160	4250	3905	5330	2870	4100	4009.55	0.97	0	2817	4350	4225	4160	4035	3970	4192	4002	100	1230	500	2620	5	1	19930000	794	5.17	0.21	12	0.41	771.00	19132.00	8440	20240228	-52.78	3905	20241206	2.05	8440	-52.78	20240228	3905	2.05	20241206	8440	-52.78	20240228	3905	2.05	20241206	1.13	N	004840	500	99 억	193242	N	N	1	N	N
132	20241206	140157	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3950	-150	5	-3.66	306953015	75645	209.89	4160	4250	3905	5330	2870	4100	4015.62	0.97	0	2812	4350	4225	4160	4035	3970	4192	4002	100	1230	500	2620	5	1	19930000	787	5.12	0.21	12	0.38	771.00	19132.00	8440	20240228	-53.20	3905	20241206	1.15	8440	-53.20	20240228	3905	1.15	20241206	8440	-53.20	20240228	3905	1.15	20241206	1.13	N	004840	500	99 억	193242	N	N	1	N	N
133	20241206	130158	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3940	-160	5	-3.90	292342290	71948	199.63	4160	4250	3905	5330	2870	4100	4022.51	0.97	0	2077	4350	4225	4160	4035	3970	4192	4002	100	1230	500	2620	5	1	19930000	785	5.11	0.21	12	0.36	771.00	19132.00	8440	20240228	-53.32	3905	20241206	0.90	8440	-53.32	20240228	3905	0.90	20241206	8440	-53.32	20240228	3905	0.90	20241206	1.13	N	004840	500	99 억	193242	N	N	1	N	N
134	20241206	120157	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4000	-100	5	-2.44	261210700	64087	177.82	4160	4250	3905	5330	2870	4100	4041.14	0.97	0	-166	4350	4225	4160	4035	3970	4192	4002	100	1230	500	2620	5	1	19930000	797	5.19	0.21	12	0.32	771.00	19132.00	8440	20240228	-52.61	3905	20241206	2.43	8440	-52.61	20240228	3905	2.43	20241206	8440	-52.61	20240228	3905	2.43	20241206	1.13	N	004840	500	99 억	193242	N	N	1	N	N
135	20241206	110158	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3950	-150	5	-3.66	249888140	61243	169.93	4160	4250	3905	5330	2870	4100	4048.42	0.97	0	-681	4350	4225	4160	4035	3970	4192	4002	100	1230	500	2620	5	1	19930000	787	5.12	0.21	12	0.31	771.00	19132.00	8440	20240228	-53.20	3905	20241206	1.15	8440	-53.20	20240228	3905	1.15	20241206	8440	-53.20	20240228	3905	1.15	20241206	1.13	N	004840	500	99 억	193242	N	N	1	N	N
136	20241206	100156	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4080	-20	5	-0.49	185606120	45184	125.37	4160	4250	4045	5330	2870	4100	4147.77	0.97	0	-3035	4350	4225	4160	4035	3970	4192	4002	100	1230	500	2620	5	1	19930000	813	5.29	0.21	12	0.23	771.00	19132.00	8440	20240228	-51.66	4045	20241206	0.87	8440	-51.66	20240228	4045	0.87	20241206	8440	-51.66	20240228	4045	0.87	20241206	1.13	N	004840	500	99 억	193242	N	N	1	N	N
137	20241206	090157	57	100.00	KOSPI		화학	N	N	N	N	N	4235	135	2	3.29	160055430	39015	108.25	4160	4250	4160	5330	2870	4100	4178.67	0.97	0	-112	4350	4225	4160	4035	3970	4192	4002	100	1230	500	2620	5	1	19930000	844	5.49	0.22	12	0.20	771.00	19132.00	8440	20240228	-49.82	4095	20241205	3.42	8440	-49.82	20240228	4095	3.42	20241205	8440	-49.82	20240228	4095	3.42	20241205	1.13	N	004840	500	99 억	193242	N	N	1	N	N
138	20241205	160156	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4100	-140	5	-3.30	149762130	35863	90.26	4240	4285	4095	5510	2970	4240	4165.22	1.00	0	-6617	4433	4336	4253	4156	4073	4295	4115	100	1270	500	2710	5	1	19930000	817	5.32	0.21	12	0.18	771.00	19132.00	8440	20240228	-51.42	4095	20241205	0.12	8440	-51.42	20240228	4095	0.12	20241205	8440	-51.42	20240228	4095	0.12	20241205	1.15	N	004840	500	99 억	199275	N	N	1	N	N
139	20241205	150156	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4150	-90	5	-2.12	115043855	27429	69.04	4240	4285	4125	5510	2970	4240	4183.67	1.00	0	-7661	4433	4336	4253	4156	4073	4295	4115	100	1270	500	2710	5	1	19930000	827	5.38	0.22	12	0.14	771.00	19132.00	8440	20240228	-50.83	4125	20241205	0.61	8440	-50.83	20240228	4125	0.61	20241205	8440	-50.83	20240228	4125	0.61	20241205	1.15	N	004840	500	99 억	199275	N	N	0	N	N
140	20241205	140155	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4195	-45	5	-1.06	87826970	20882	52.56	4240	4285	4170	5510	2970	4240	4194.70	1.00	0	-4975	4433	4336	4253	4156	4073	4295	4115	100	1270	500	2710	5	1	19930000	836	5.44	0.22	12	0.10	771.00	19132.00	8440	20240228	-50.30	4170	20241205	0.60	8440	-50.30	20240228	4170	0.60	20241205	8440	-50.30	20240228	4170	0.60	20241205	1.15	N	004840	500	99 억	199275	N	N	0	N	N
141	20241205	130157	57	100.00	KOSPI		화학	N	N	N	N	N	4185	-55	5	-1.30	63654410	15097	38.00	4240	4285	4185	5510	2970	4240	4204.13	1.00	0	-747	4433	4336	4253	4156	4073	4295	4115	100	1270	500	2710	5	1	19930000	834	5.43	0.22	12	0.08	771.00	19132.00	8440	20240228	-50.41	4170	20241204	0.36	8440	-50.41	20240228	4170	0.36	20241204	8440	-50.41	20240228	4170	0.36	20241204	1.15	N	004840	500	99 억	199275	N	N	0	N	N
142	20241205	120157	57	100.00	KOSPI		화학	N	N	N	N	N	4195	-45	5	-1.06	58910650	13965	35.15	4240	4285	4185	5510	2970	4240	4205.87	1.00	0	-326	4433	4336	4253	4156	4073	4295	4115	100	1270	500	2710	5	1	19930000	836	5.44	0.22	12	0.07	771.00	19132.00	8440	20240228	-50.30	4170	20241204	0.60	8440	-50.30	20240228	4170	0.60	20241204	8440	-50.30	20240228	4170	0.60	20241204	1.15	N	004840	500	99 억	199275	N	N	0	N	N
143	20241205	110156	57	100.00	KOSPI		화학	N	N	N	N	N	4200	-40	5	-0.94	41749470	9874	24.85	4240	4285	4185	5510	2970	4240	4215.39	1.00	0	-904	4433	4336	4253	4156	4073	4295	4115	100	1270	500	2710	5	1	19930000	837	5.45	0.22	12	0.05	771.00	19132.00	8440	20240228	-50.24	4170	20241204	0.72	8440	-50.24	20240228	4170	0.72	20241204	8440	-50.24	20240228	4170	0.72	20241204	1.15	N	004840	500	99 억	199275	N	N	0	N	N
144	20241205	100155	57	100.00	KOSPI		화학	N	N	N	N	N	4215	-25	5	-0.59	30705380	7249	18.25	4240	4285	4185	5510	2970	4240	4225.54	1.00	0	290	4433	4336	4253	4156	4073	4295	4115	100	1270	500	2710	5	1	19930000	840	5.47	0.22	12	0.04	771.00	19132.00	8440	20240228	-50.06	4170	20241204	1.08	8440	-50.06	20240228	4170	1.08	20241204	8440	-50.06	20240228	4170	1.08	20241204	1.15	N	004840	500	99 억	199275	N	N	0	N	N
145	20241205	090156	57	100.00	KOSPI		화학	N	N	N	N	N	4255	15	2	0.35	24215265	5711	14.37	4240	4255	4240	5510	2970	4240	4241.11	1.00	0	172	4433	4336	4253	4156	4073	4295	4115	100	1270	500	2710	5	1	19930000	848	5.52	0.22	12	0.03	771.00	19132.00	8440	20240228	-49.59	4170	20241204	2.04	8440	-49.59	20240228	4170	2.04	20241204	8440	-49.59	20240228	4170	2.04	20241204	1.15	N	004840	500	99 억	199275	N	N	0	N	N
146	20241204	160154	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4240	-130	5	-2.97	169007165	39731	221.74	4350	4350	4170	5680	3060	4370	4253.79	1.06	0	-12765	4510	4440	4315	4245	4120	4475	4280	100	1310	500	2790	5	1	19930000	845	5.50	0.22	12	0.20	771.00	19132.00	8440	20240228	-49.76	4170	20241204	1.68	8440	-49.76	20240228	4170	1.68	20241204	8440	-49.76	20240228	4170	1.68	20241204	1.18	N	004840	500	99 억	211991	N	N	10	N	N
147	20241204	150155	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4260	-110	5	-2.52	160140175	37646	210.10	4350	4350	4170	5680	3060	4370	4253.84	1.06	0	-12279	4510	4440	4315	4245	4120	4475	4280	100	1310	500	2790	5	1	19930000	849	5.53	0.22	12	0.19	771.00	19132.00	8440	20240228	-49.53	4170	20241204	2.16	8440	-49.53	20240228	4170	2.16	20241204	8440	-49.53	20240228	4170	2.16	20241204	1.18	N	004840	500	99 억	211991	N	N	10	N	N
148	20241204	140154	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4260	-110	5	-2.52	148667675	34953	195.07	4350	4350	4170	5680	3060	4370	4253.36	1.06	0	-10746	4510	4440	4315	4245	4120	4475	4280	100	1310	500	2790	5	1	19930000	849	5.53	0.22	12	0.18	771.00	19132.00	8440	20240228	-49.53	4170	20241204	2.16	8440	-49.53	20240228	4170	2.16	20241204	8440	-49.53	20240228	4170	2.16	20241204	1.18	N	004840	500	99 억	211991	N	N	10	N	N
149	20241204	130154	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4220	-150	5	-3.43	129497935	30460	170.00	4350	4350	4170	5680	3060	4370	4251.41	1.06	0	-8251	4510	4440	4315	4245	4120	4475	4280	100	1310	500	2790	5	1	19930000	841	5.47	0.22	12	0.15	771.00	19132.00	8440	20240228	-50.00	4170	20241204	1.20	8440	-50.00	20240228	4170	1.20	20241204	8440	-50.00	20240228	4170	1.20	20241204	1.18	N	004840	500	99 억	211991	N	N	10	N	N
150	20241204	120154	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4210	-160	5	-3.66	117438275	27618	154.14	4350	4350	4170	5680	3060	4370	4252.24	1.06	0	-7876	4510	4440	4315	4245	4120	4475	4280	100	1310	500	2790	5	1	19930000	839	5.46	0.22	12	0.14	771.00	19132.00	8440	20240228	-50.12	4170	20241204	0.96	8440	-50.12	20240228	4170	0.96	20241204	8440	-50.12	20240228	4170	0.96	20241204	1.18	N	004840	500	99 억	211991	N	N	10	N	N
151	20241204	110152	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4230	-140	5	-3.20	99615370	23391	130.54	4350	4350	4170	5680	3060	4370	4258.71	1.06	0	-6199	4510	4440	4315	4245	4120	4475	4280	100	1310	500	2790	5	1	19930000	843	5.49	0.22	12	0.12	771.00	19132.00	8440	20240228	-49.88	4170	20241204	1.44	8440	-49.88	20240228	4170	1.44	20241204	8440	-49.88	20240228	4170	1.44	20241204	1.18	N	004840	500	99 억	211991	N	N	10	N	N
152	20241204	100153	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4270	-100	5	-2.29	73539720	17203	96.01	4350	4350	4170	5680	3060	4370	4274.82	1.06	0	-6058	4510	4440	4315	4245	4120	4475	4280	100	1310	500	2790	5	1	19930000	851	5.54	0.22	12	0.09	771.00	19132.00	8440	20240228	-49.41	4170	20241204	2.40	8440	-49.41	20240228	4170	2.40	20241204	8440	-49.41	20240228	4170	2.40	20241204	1.18	N	004840	500	99 억	211991	N	N	10	N	N
153	20241204	090155	57	100.00	KOSPI		화학	N	N	N	N	N	4325	-45	5	-1.03	1673775	385	2.15	4350	4350	4325	5680	3060	4370	4347.47	1.06	0	-90	4510	4440	4315	4245	4120	4475	4280	100	1310	500	2790	5	1	19930000	862	5.61	0.23	12	0.00	771.00	19132.00	8440	20240228	-48.76	4190	20241203	3.22	8440	-48.76	20240228	4190	3.22	20241203	8440	-48.76	20240228	4190	3.22	20241203	1.18	N	004840	500	99 억	211991	N	N	10	N	N
154	20241203	160201	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4370	165	2	3.92	76469585	17908	37.37	4190	4385	4190	5460	2945	4205	4270.11	1.03	0	4683	4411	4307	4256	4152	4101	4282	4127	100	1255	500	2690	5	1	19930000	871	5.67	0.23	12	0.09	771.00	19132.00	8440	20240228	-48.22	4190	20241203	4.30	8440	-48.22	20240228	4190	4.30	20241203	8440	-48.22	20240228	4190	4.30	20241203	1.21	N	004840	500	99 억	205452	N	N	10	N	N
155	20241203	150202	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4315	110	2	2.62	70935135	16639	34.72	4190	4355	4190	5460	2945	4205	4263.18	1.03	0	4602	4411	4307	4256	4152	4101	4282	4127	100	1255	500	2690	5	1	19930000	860	5.60	0.23	12	0.08	771.00	19132.00	8440	20240228	-48.87	4190	20241203	2.98	8440	-48.87	20240228	4190	2.98	20241203	8440	-48.87	20240228	4190	2.98	20241203	1.21	N	004840	500	99 억	205452	N	N	3	N	N
156	20241203	140158	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4315	110	2	2.62	52634300	12409	25.89	4190	4320	4190	5460	2945	4205	4241.62	1.03	0	3749	4411	4307	4256	4152	4101	4282	4127	100	1255	500	2690	5	1	19930000	860	5.60	0.23	12	0.06	771.00	19132.00	8440	20240228	-48.87	4190	20241203	2.98	8440	-48.87	20240228	4190	2.98	20241203	8440	-48.87	20240228	4190	2.98	20241203	1.21	N	004840	500	99 억	205452	N	N	3	N	N
157	20241203	130202	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4255	50	2	1.19	34917515	8277	17.27	4190	4305	4190	5460	2945	4205	4218.62	1.03	0	2853	4411	4307	4256	4152	4101	4282	4127	100	1255	500	2690	5	1	19930000	848	5.52	0.22	12	0.04	771.00	19132.00	8440	20240228	-49.59	4190	20241203	1.55	8440	-49.59	20240228	4190	1.55	20241203	8440	-49.59	20240228	4190	1.55	20241203	1.21	N	004840	500	99 억	205452	N	N	3	N	N
158	20241203	120209	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4250	45	2	1.07	33989905	8059	16.82	4190	4305	4190	5460	2945	4205	4217.63	1.03	0	2799	4411	4307	4256	4152	4101	4282	4127	100	1255	500	2690	5	1	19930000	847	5.51	0.22	12	0.04	771.00	19132.00	8440	20240228	-49.64	4190	20241203	1.43	8440	-49.64	20240228	4190	1.43	20241203	8440	-49.64	20240228	4190	1.43	20241203	1.21	N	004840	500	99 억	205452	N	N	3	N	N
159	20241203	110200	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4210	5	2	0.12	30939010	7339	15.31	4190	4305	4190	5460	2945	4205	4215.70	1.03	0	2576	4411	4307	4256	4152	4101	4282	4127	100	1255	500	2690	5	1	19930000	839	5.46	0.22	12	0.04	771.00	19132.00	8440	20240228	-50.12	4190	20241203	0.48	8440	-50.12	20240228	4190	0.48	20241203	8440	-50.12	20240228	4190	0.48	20241203	1.21	N	004840	500	99 억	205452	N	N	3	N	N
160	20241203	100155	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4240	35	2	0.83	17004365	4040	8.43	4190	4305	4190	5460	2945	4205	4209.00	1.03	0	1128	4411	4307	4256	4152	4101	4282	4127	100	1255	500	2690	5	1	19930000	845	5.50	0.22	12	0.02	771.00	19132.00	8440	20240228	-49.76	4190	20241203	1.19	8440	-49.76	20240228	4190	1.19	20241203	8440	-49.76	20240228	4190	1.19	20241203	1.21	N	004840	500	99 억	205452	N	N	3	N	N
161	20241203	090155	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4205	0	3	0.00	7888205	1882	3.93	4190	4305	4190	5460	2945	4205	4191.39	1.03	0	-77	4411	4307	4256	4152	4101	4282	4127	100	1255	500	2690	5	1	19930000	838	5.45	0.22	12	0.01	771.00	19132.00	8440	20240228	-50.18	4190	20241203	0.36	8440	-50.18	20240228	4190	0.36	20241203	8440	-50.18	20240228	4190	0.36	20241203	1.21	N	004840	500	99 억	205452	N	N	3	N	N
162	20241202	160152	57	100.00	KOSPI		화학	N	N	N	N	N	4205	-170	5	-3.89	201203140	46962	169.59	4335	4360	4205	5680	3065	4375	4279.15	1.04	0	-2444	4578	4476	4418	4316	4258	4447	4287	100	1305	500	2800	5	1	19930000	838	5.45	0.22	12	0.24	771.00	19132.00	8440	20240228	-50.18	4200	20240806	0.12	8440	-50.18	20240228	4200	0.12	20240806	8440	-50.18	20240228	4200	0.12	20240806	1.21	N	004840	500	99 억	208045	N	N	3	N	N
163	20241202	150156	57	100.00	KOSPI		화학	N	N	N	N	N	4265	-110	5	-2.51	177479440	41336	149.28	4335	4360	4240	5680	3065	4375	4287.95	1.04	0	-2376	4578	4476	4418	4316	4258	4447	4287	100	1305	500	2800	5	1	19930000	850	5.53	0.22	12	0.21	771.00	19132.00	8440	20240228	-49.47	4200	20240806	1.55	8440	-49.47	20240228	4200	1.55	20240806	8440	-49.47	20240228	4200	1.55	20240806	1.21	N	004840	500	99 억	208045	N	N	0	N	N
164	20241202	140157	57	100.00	KOSPI		화학	N	N	N	N	N	4270	-105	5	-2.40	154353380	35899	129.64	4335	4360	4240	5680	3065	4375	4293.60	1.04	0	-1839	4578	4476	4418	4316	4258	4447	4287	100	1305	500	2800	5	1	19930000	851	5.54	0.22	12	0.18	771.00	19132.00	8440	20240228	-49.41	4200	20240806	1.67	8440	-49.41	20240228	4200	1.67	20240806	8440	-49.41	20240228	4200	1.67	20240806	1.21	N	004840	500	99 억	208045	N	N	0	N	N
165	20241202	130158	57	100.00	KOSPI		화학	N	N	N	N	N	4255	-120	5	-2.74	138869585	32268	116.53	4335	4360	4240	5680	3065	4375	4297.19	1.04	0	-1837	4578	4476	4418	4316	4258	4447	4287	100	1305	500	2800	5	1	19930000	848	5.52	0.22	12	0.16	771.00	19132.00	8440	20240228	-49.59	4200	20240806	1.31	8440	-49.59	20240228	4200	1.31	20240806	8440	-49.59	20240228	4200	1.31	20240806	1.21	N	004840	500	99 억	208045	N	N	0	N	N
166	20241202	120202	57	100.00	KOSPI		화학	N	N	N	N	N	4285	-90	5	-2.06	101775030	23578	85.15	4335	4360	4285	5680	3065	4375	4309.05	1.04	0	-2426	4578	4476	4418	4316	4258	4447	4287	100	1305	500	2800	5	1	19930000	854	5.56	0.22	12	0.12	771.00	19132.00	8440	20240228	-49.23	4200	20240806	2.02	8440	-49.23	20240228	4200	2.02	20240806	8440	-49.23	20240228	4200	2.02	20240806	1.21	N	004840	500	99 억	208045	N	N	0	N	N
167	20241202	110151	57	100.00	KOSPI		화학	N	N	N	N	N	4305	-70	5	-1.60	81563970	18877	68.17	4335	4360	4300	5680	3065	4375	4311.87	1.04	0	-1132	4578	4476	4418	4316	4258	4447	4287	100	1305	500	2800	5	1	19930000	858	5.58	0.23	12	0.09	771.00	19132.00	8440	20240228	-48.99	4200	20240806	2.50	8440	-48.99	20240228	4200	2.50	20240806	8440	-48.99	20240228	4200	2.50	20240806	1.21	N	004840	500	99 억	208045	N	N	0	N	N
168	20241202	100152	57	100.00	KOSPI		화학	N	N	N	N	N	4310	-65	5	-1.49	68814615	15914	57.47	4335	4360	4300	5680	3065	4375	4313.89	1.04	0	1000	4578	4476	4418	4316	4258	4447	4287	100	1305	500	2800	5	1	19930000	859	5.59	0.23	12	0.08	771.00	19132.00	8440	20240228	-48.93	4200	20240806	2.62	8440	-48.93	20240228	4200	2.62	20240806	8440	-48.93	20240228	4200	2.62	20240806	1.21	N	004840	500	99 억	208045	N	N	0	N	N
169	20241202	090153	57	100.00	KOSPI		화학	N	N	N	N	N	4340	-35	5	-0.80	19506855	4475	16.16	4335	4340	4335	5680	3065	4375	4335.45	1.04	0	162	4578	4476	4418	4316	4258	4447	4287	100	1305	500	2800	5	1	19930000	865	5.63	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.58	4200	20240806	3.33	8440	-48.58	20240228	4200	3.33	20240806	8440	-48.58	20240228	4200	3.33	20240806	1.21	N	004840	500	99 억	208045	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History