KissMeData/083420/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	520	2	8.24	41420342480	5841720	1133.37	6100	7480	6040	8200	4420	6310	7092.51	1.32	48182	67204	6850	6580	6420	6150	5990	6500	6070	120	1890	500	4290	10	1	24000000	1639	48.79	1.33	12	24.34	140.00	5130.00	9490	20240319	-28.03	4210	20241210	62.23	9490	-28.03	20240319	4210	62.23	20241210	9490	-28.03	20240319	4210	62.23	20241210	3.46	N	083420	500	120 억		316750	N	N	0	N	00	N
3	20241231	150717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	520	2	8.24	41420342480	5841720	1133.37	6100	7480	6040	8200	4420	6310	7092.51	1.32	48182	67204	6850	6580	6420	6150	5990	6500	6070	120	1890	500	4290	10	1	24000000	1639	48.79	1.33	12	24.34	140.00	5130.00	9490	20240319	-28.03	4210	20241210	62.23	9490	-28.03	20240319	4210	62.23	20241210	9490	-28.03	20240319	4210	62.23	20241210	3.46	N	083420	500	120 억		316750	N	N	0	N	00	N
4	20241231	140718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	520	2	8.24	41420342480	5841720	1133.37	6100	7480	6040	8200	4420	6310	7092.51	1.32	48182	67204	6850	6580	6420	6150	5990	6500	6070	120	1890	500	4290	10	1	24000000	1639	48.79	1.33	12	24.34	140.00	5130.00	9490	20240319	-28.03	4210	20241210	62.23	9490	-28.03	20240319	4210	62.23	20241210	9490	-28.03	20240319	4210	62.23	20241210	3.46	N	083420	500	120 억		316750	N	N	0	N	00	N
5	20241231	130720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	520	2	8.24	41420342480	5841720	1133.37	6100	7480	6040	8200	4420	6310	7092.51	1.32	48182	67204	6850	6580	6420	6150	5990	6500	6070	120	1890	500	4290	10	1	24000000	1639	48.79	1.33	12	24.34	140.00	5130.00	9490	20240319	-28.03	4210	20241210	62.23	9490	-28.03	20240319	4210	62.23	20241210	9490	-28.03	20240319	4210	62.23	20241210	3.46	N	083420	500	120 억		316750	N	N	0	N	00	N
6	20241231	120719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	520	2	8.24	41420342480	5841720	1133.37	6100	7480	6040	8200	4420	6310	7092.51	1.32	48182	67204	6850	6580	6420	6150	5990	6500	6070	120	1890	500	4290	10	1	24000000	1639	48.79	1.33	12	24.34	140.00	5130.00	9490	20240319	-28.03	4210	20241210	62.23	9490	-28.03	20240319	4210	62.23	20241210	9490	-28.03	20240319	4210	62.23	20241210	3.46	N	083420	500	120 억		316750	N	N	0	N	00	N
7	20241231	110718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	520	2	8.24	41420342480	5841720	1133.37	6100	7480	6040	8200	4420	6310	7092.51	1.32	48182	67204	6850	6580	6420	6150	5990	6500	6070	120	1890	500	4290	10	1	24000000	1639	48.79	1.33	12	24.34	140.00	5130.00	9490	20240319	-28.03	4210	20241210	62.23	9490	-28.03	20240319	4210	62.23	20241210	9490	-28.03	20240319	4210	62.23	20241210	3.46	N	083420	500	120 억		316750	N	N	0	N	00	N
8	20241231	100714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	520	2	8.24	41420342480	5841720	1133.37	6100	7480	6040	8200	4420	6310	7092.51	1.32	48182	67204	6850	6580	6420	6150	5990	6500	6070	120	1890	500	4290	10	1	24000000	1639	48.79	1.33	12	24.34	140.00	5130.00	9490	20240319	-28.03	4210	20241210	62.23	9490	-28.03	20240319	4210	62.23	20241210	9490	-28.03	20240319	4210	62.23	20241210	3.46	N	083420	500	120 억		316750	N	N	0	N	00	N
9	20241231	090722	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	520	2	8.24	41420342480	5841720	1133.37	6100	7480	6040	8200	4420	6310	7092.51	1.32	48182	67204	6850	6580	6420	6150	5990	6500	6070	120	1890	500	4290	10	1	24000000	1639	48.79	1.33	12	24.34	140.00	5130.00	9490	20240319	-28.03	4210	20241210	62.23	9490	-28.03	20240319	4210	62.23	20241210	9490	-28.03	20240319	4210	62.23	20241210	3.46	N	083420	500	120 억		316750	N	N	0	N	00	N
10	20241230	160716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	520	2	8.24	41168732070	5804680	1126.19	6100	7480	6040	8200	4420	6310	7092.51	1.12	0	67204	6850	6580	6420	6150	5990	6500	6070	120	1890	500	4290	10	1	24000000	1639	48.79	1.33	12	24.19	140.00	5130.00	9490	20240319	-28.03	4210	20241210	62.23	9490	-28.03	20240319	4210	62.23	20241210	9490	-28.03	20240319	4210	62.23	20241210	3.46	N	083420	500	120 억		268568	N	N	0	N	00	N
11	20241230	150720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6850	540	2	8.56	40142986980	5654670	1097.08	6100	7480	6040	8200	4420	6310	7099.09	1.12	0	56664	6850	6580	6420	6150	5990	6500	6070	120	1890	500	4290	10	1	24000000	1644	48.93	1.34	12	23.56	140.00	5130.00	9490	20240319	-27.82	4210	20241210	62.71	9490	-27.82	20240319	4210	62.71	20241210	9490	-27.82	20240319	4210	62.71	20241210	3.46	N	083420	500	120 억		268568	N	N	0	N	00	N
12	20241230	140719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	600	2	9.51	38510807690	5416704	1050.91	6100	7480	6040	8200	4420	6310	7109.64	1.12	0	31905	6850	6580	6420	6150	5990	6500	6070	120	1890	500	4290	10	1	24000000	1658	49.36	1.35	12	22.57	140.00	5130.00	9490	20240319	-27.19	4210	20241210	64.13	9490	-27.19	20240319	4210	64.13	20241210	9490	-27.19	20240319	4210	64.13	20241210	3.46	N	083420	500	120 억		268568	N	N	0	N	00	N
13	20241230	130718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	850	2	13.47	34624097510	4860496	943.00	6100	7480	6040	8200	4420	6310	7123.57	1.12	0	-37738	6850	6580	6420	6150	5990	6500	6070	120	1890	500	4290	10	1	24000000	1718	51.14	1.40	12	20.25	140.00	5130.00	9490	20240319	-24.55	4210	20241210	70.07	9490	-24.55	20240319	4210	70.07	20241210	9490	-24.55	20240319	4210	70.07	20241210	3.46	N	083420	500	120 억		268568	N	N	0	N	00	N
14	20241230	120715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7300	990	2	15.69	21257245290	3026016	587.09	6100	7310	6040	8200	4420	6310	7024.83	1.12	0	-35416	6850	6580	6420	6150	5990	6500	6070	120	1890	500	4290	10	1	24000000	1752	52.14	1.42	12	12.61	140.00	5130.00	9490	20240319	-23.08	4210	20241210	73.40	9490	-23.08	20240319	4210	73.40	20241210	9490	-23.08	20240319	4210	73.40	20241210	3.46	N	083420	500	120 억		268568	N	N	0	N	00	N
15	20241230	110717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	150	2	2.38	1336282080	212256	41.18	6100	6530	6040	8200	4420	6310	6295.62	1.12	0	16000	6850	6580	6420	6150	5990	6500	6070	120	1890	500	4290	10	1	24000000	1550	46.14	1.26	12	0.88	140.00	5130.00	9490	20240319	-31.93	4210	20241210	53.44	9490	-31.93	20240319	4210	53.44	20241210	9490	-31.93	20240319	4210	53.44	20241210	3.46	N	083420	500	120 억		268568	N	N	0	N	00	N
16	20241230	100717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	30	2	0.48	793142880	127758	24.79	6100	6420	6040	8200	4420	6310	6208.17	1.12	0	16773	6850	6580	6420	6150	5990	6500	6070	120	1890	500	4290	10	1	24000000	1522	45.29	1.24	12	0.53	140.00	5130.00	9490	20240319	-33.19	4210	20241210	50.59	9490	-33.19	20240319	4210	50.59	20241210	9490	-33.19	20240319	4210	50.59	20241210	3.46	N	083420	500	120 억		268568	N	N	0	N	00	N
17	20241230	090719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6240	-70	5	-1.11	361066370	59036	11.45	6100	6240	6040	8200	4420	6310	6116.04	1.12	0	7411	6850	6580	6420	6150	5990	6500	6070	120	1890	500	4290	10	1	24000000	1498	44.57	1.22	12	0.25	140.00	5130.00	9490	20240319	-34.25	4210	20241210	48.22	9490	-34.25	20240319	4210	48.22	20241210	9490	-34.25	20240319	4210	48.22	20241210	3.46	N	083420	500	120 억		268568	N	N	0	N	00	N
18	20241227	160715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-330	5	-4.97	3197505230	498402	48.59	6640	6690	6260	8630	4650	6640	6410.02	0.84	0	64369	7080	6860	6690	6470	6300	6775	6385	120	1990	500	4510	10	1	24000000	1514	45.07	1.23	12	2.08	140.00	5130.00	9490	20240319	-33.51	4210	20241210	49.88	9490	-33.51	20240319	4210	49.88	20241210	9490	-33.51	20240319	4210	49.88	20241210	3.39	N	083420	500	120 억		202556	N	N	0	N	00	N
19	20241227	150713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	-280	5	-4.22	2932542460	456554	44.51	6640	6690	6260	8630	4650	6640	6417.06	0.84	0	55880	7080	6860	6690	6470	6300	6775	6385	120	1990	500	4510	10	1	24000000	1526	45.43	1.24	12	1.90	140.00	5130.00	9490	20240319	-32.98	4210	20241210	51.07	9490	-32.98	20240319	4210	51.07	20241210	9490	-32.98	20240319	4210	51.07	20241210	3.39	N	083420	500	120 억		202556	N	N	0	N	00	N
20	20241227	140716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	-310	5	-4.67	2587013870	402310	39.22	6640	6690	6260	8630	4650	6640	6423.63	0.84	0	45741	7080	6860	6690	6470	6300	6775	6385	120	1990	500	4510	10	1	24000000	1519	45.21	1.23	12	1.68	140.00	5130.00	9490	20240319	-33.30	4210	20241210	50.36	9490	-33.30	20240319	4210	50.36	20241210	9490	-33.30	20240319	4210	50.36	20241210	3.39	N	083420	500	120 억		202556	N	N	0	N	00	N
21	20241227	130716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-330	5	-4.97	2431532680	377714	36.83	6640	6690	6260	8630	4650	6640	6430.51	0.84	0	49216	7080	6860	6690	6470	6300	6775	6385	120	1990	500	4510	10	1	24000000	1514	45.07	1.23	12	1.57	140.00	5130.00	9490	20240319	-33.51	4210	20241210	49.88	9490	-33.51	20240319	4210	49.88	20241210	9490	-33.51	20240319	4210	49.88	20241210	3.39	N	083420	500	120 억		202556	N	N	0	N	00	N
22	20241227	120715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	-360	5	-5.42	2261227260	350692	34.19	6640	6690	6260	8630	4650	6640	6440.75	0.84	0	47501	7080	6860	6690	6470	6300	6775	6385	120	1990	500	4510	10	1	24000000	1507	44.86	1.22	12	1.46	140.00	5130.00	9490	20240319	-33.83	4210	20241210	49.17	9490	-33.83	20240319	4210	49.17	20241210	9490	-33.83	20240319	4210	49.17	20241210	3.39	N	083420	500	120 억		202556	N	N	0	N	00	N
23	20241227	110714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	-360	5	-5.42	1981322110	306358	29.87	6640	6690	6280	8630	4650	6640	6459.94	0.84	0	44022	7080	6860	6690	6470	6300	6775	6385	120	1990	500	4510	10	1	24000000	1507	44.86	1.22	12	1.28	140.00	5130.00	9490	20240319	-33.83	4210	20241210	49.17	9490	-33.83	20240319	4210	49.17	20241210	9490	-33.83	20240319	4210	49.17	20241210	3.39	N	083420	500	120 억		202556	N	N	0	N	00	N
24	20241227	100713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	-160	5	-2.41	1410216260	216593	21.12	6640	6690	6400	8630	4650	6640	6502.93	0.84	0	54869	7080	6860	6690	6470	6300	6775	6385	120	1990	500	4510	10	1	24000000	1555	46.29	1.26	12	0.90	140.00	5130.00	9490	20240319	-31.72	4210	20241210	53.92	9490	-31.72	20240319	4210	53.92	20241210	9490	-31.72	20240319	4210	53.92	20241210	3.39	N	083420	500	120 억		202556	N	N	0	N	00	N
25	20241227	090717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	-110	5	-1.66	486348550	73677	7.18	6640	6690	6520	8630	4650	6640	6593.07	0.84	0	1950	7080	6860	6690	6470	6300	6775	6385	120	1990	500	4510	10	1	24000000	1567	46.64	1.27	12	0.31	140.00	5130.00	9490	20240319	-31.19	4210	20241210	55.11	9490	-31.19	20240319	4210	55.11	20241210	9490	-31.19	20240319	4210	55.11	20241210	3.39	N	083420	500	120 억		202556	N	N	0	N	00	N
26	20241226	160712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	130	2	2.00	6651547710	987945	12.31	6690	6910	6520	8460	4560	6510	6732.87	0.84	0	-1586	8456	7482	6996	6022	5536	7240	5780	120	1950	500	4420	10	1	24000000	1594	47.43	1.29	12	4.12	140.00	5130.00	9490	20240319	-30.03	4210	20241210	57.72	9490	-30.03	20240319	4210	57.72	20241210	9490	-30.03	20240319	4210	57.72	20241210	3.39	N	083420	500	120 억		201356	N	N	0	N	00	N
27	20241226	150708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	150	2	2.30	6175679770	916546	11.42	6690	6910	6520	8460	4560	6510	6738.02	0.84	0	12118	8456	7482	6996	6022	5536	7240	5780	120	1950	500	4420	10	1	24000000	1598	47.57	1.30	12	3.82	140.00	5130.00	9490	20240319	-29.82	4210	20241210	58.19	9490	-29.82	20240319	4210	58.19	20241210	9490	-29.82	20240319	4210	58.19	20241210	3.39	N	083420	500	120 억		201356	N	N	0	N	00	N
28	20241226	140708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	130	2	2.00	5608378390	830561	10.35	6690	6910	6620	8460	4560	6510	6752.55	0.84	0	3350	8456	7482	6996	6022	5536	7240	5780	120	1950	500	4420	10	1	24000000	1594	47.43	1.29	12	3.46	140.00	5130.00	9490	20240319	-30.03	4210	20241210	57.72	9490	-30.03	20240319	4210	57.72	20241210	9490	-30.03	20240319	4210	57.72	20241210	3.39	N	083420	500	120 억		201356	N	N	0	N	00	N
29	20241226	130709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6780	270	2	4.15	5098351320	754439	9.40	6690	6910	6620	8460	4560	6510	6757.84	0.84	0	5870	8456	7482	6996	6022	5536	7240	5780	120	1950	500	4420	10	1	24000000	1627	48.43	1.32	12	3.14	140.00	5130.00	9490	20240319	-28.56	4210	20241210	61.05	9490	-28.56	20240319	4210	61.05	20241210	9490	-28.56	20240319	4210	61.05	20241210	3.39	N	083420	500	120 억		201356	N	N	0	N	00	N
30	20241226	120706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6750	240	2	3.69	4253216520	629823	7.85	6690	6910	6620	8460	4560	6510	6753.07	0.84	0	38389	8456	7482	6996	6022	5536	7240	5780	120	1950	500	4420	10	1	24000000	1620	48.21	1.32	12	2.62	140.00	5130.00	9490	20240319	-28.87	4210	20241210	60.33	9490	-28.87	20240319	4210	60.33	20241210	9490	-28.87	20240319	4210	60.33	20241210	3.39	N	083420	500	120 억		201356	N	N	0	N	00	N
31	20241226	110708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	190	2	2.92	3993037420	591187	7.36	6690	6910	6620	8460	4560	6510	6754.31	0.84	0	25323	8456	7482	6996	6022	5536	7240	5780	120	1950	500	4420	10	1	24000000	1608	47.86	1.31	12	2.46	140.00	5130.00	9490	20240319	-29.40	4210	20241210	59.14	9490	-29.40	20240319	4210	59.14	20241210	9490	-29.40	20240319	4210	59.14	20241210	3.39	N	083420	500	120 억		201356	N	N	0	N	00	N
32	20241226	100709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	230	2	3.53	3426469330	506553	6.31	6690	6910	6620	8460	4560	6510	6764.34	0.84	0	11521	8456	7482	6996	6022	5536	7240	5780	120	1950	500	4420	10	1	24000000	1618	48.14	1.31	12	2.11	140.00	5130.00	9490	20240319	-28.98	4210	20241210	60.10	9490	-28.98	20240319	4210	60.10	20241210	9490	-28.98	20240319	4210	60.10	20241210	3.39	N	083420	500	120 억		201356	N	N	0	N	00	N
33	20241226	090710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6710	200	2	3.07	843915430	126073	1.57	6690	6740	6650	8460	4560	6510	6694.01	0.84	0	-7820	8456	7482	6996	6022	5536	7240	5780	120	1950	500	4420	10	1	24000000	1610	47.93	1.31	12	0.53	140.00	5130.00	9490	20240319	-29.29	4210	20241210	59.38	9490	-29.29	20240319	4210	59.38	20241210	9490	-29.29	20240319	4210	59.38	20241210	3.39	N	083420	500	120 억		201356	N	N	0	N	00	N
34	20241224	160708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	-290	5	-4.26	59131426000	7915963	397.63	7470	7970	6510	8840	4760	6800	7470.39	0.57	0	62367	7240	7020	6700	6480	6160	7130	6590	120	2040	500	4620	10	1	24000000	1562	46.50	1.27	12	32.98	140.00	5130.00	9490	20240319	-31.40	4210	20241210	54.63	9490	-31.40	20240319	4210	54.63	20241210	9490	-31.40	20240319	4210	54.63	20241210	3.83	N	083420	500	120 억		137891	N	N	26	N	00	N
35	20241224	150708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	-140	5	-2.06	58160313350	7768369	390.22	7470	7970	6640	8840	4760	6800	7486.81	0.57	0	25504	7240	7020	6700	6480	6160	7130	6590	120	2040	500	4620	10	1	24000000	1598	47.57	1.30	12	32.37	140.00	5130.00	9490	20240319	-29.82	4210	20241210	58.19	9490	-29.82	20240319	4210	58.19	20241210	9490	-29.82	20240319	4210	58.19	20241210	3.83	N	083420	500	120 억		137891	N	N	26	N	00	N
36	20241224	140706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	80	2	1.18	56397718620	7507195	377.10	7470	7970	6840	8840	4760	6800	7512.49	0.57	0	18049	7240	7020	6700	6480	6160	7130	6590	120	2040	500	4620	10	1	24000000	1651	49.14	1.34	12	31.28	140.00	5130.00	9490	20240319	-27.50	4210	20241210	63.42	9490	-27.50	20240319	4210	63.42	20241210	9490	-27.50	20240319	4210	63.42	20241210	3.83	N	083420	500	120 억		137891	N	N	26	N	00	N
37	20241224	130708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6850	50	2	0.74	55682781320	7403476	371.89	7470	7970	6850	8840	4760	6800	7521.17	0.57	0	19595	7240	7020	6700	6480	6160	7130	6590	120	2040	500	4620	10	1	24000000	1644	48.93	1.34	12	30.85	140.00	5130.00	9490	20240319	-27.82	4210	20241210	62.71	9490	-27.82	20240319	4210	62.71	20241210	9490	-27.82	20240319	4210	62.71	20241210	3.83	N	083420	500	120 억		137891	N	N	26	N	00	N
38	20241224	120707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	270	2	3.97	53818720780	7135695	358.44	7470	7970	7020	8840	4760	6800	7542.18	0.57	0	-2048	7240	7020	6700	6480	6160	7130	6590	120	2040	500	4620	10	1	24000000	1697	50.50	1.38	12	29.73	140.00	5130.00	9490	20240319	-25.50	4210	20241210	67.93	9490	-25.50	20240319	4210	67.93	20241210	9490	-25.50	20240319	4210	67.93	20241210	3.83	N	083420	500	120 억		137891	N	N	26	N	00	N
39	20241224	110709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	360	2	5.29	52360617980	6930157	348.12	7470	7970	7060	8840	4760	6800	7555.47	0.57	0	-1557	7240	7020	6700	6480	6160	7130	6590	120	2040	500	4620	10	1	24000000	1718	51.14	1.40	12	28.88	140.00	5130.00	9490	20240319	-24.55	4210	20241210	70.07	9490	-24.55	20240319	4210	70.07	20241210	9490	-24.55	20240319	4210	70.07	20241210	3.83	N	083420	500	120 억		137891	N	N	26	N	00	N
40	20241224	100708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7290	490	2	7.21	47731530980	6293742	316.15	7470	7970	7130	8840	4760	6800	7583.97	0.57	0	-327	7240	7020	6700	6480	6160	7130	6590	120	2040	500	4620	10	1	24000000	1750	52.07	1.42	12	26.22	140.00	5130.00	9490	20240319	-23.18	4210	20241210	73.16	9490	-23.18	20240319	4210	73.16	20241210	9490	-23.18	20240319	4210	73.16	20241210	3.83	N	083420	500	120 억		137891	N	N	26	N	00	N
41	20241224	090711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7400	600	2	8.82	6784626490	922963	46.36	7470	7500	7130	8840	4760	6800	7350.92	0.57	0	49008	7240	7020	6700	6480	6160	7130	6590	120	2040	500	4620	10	1	24000000	1776	52.86	1.44	12	3.85	140.00	5130.00	9490	20240319	-22.02	4210	20241210	75.77	9490	-22.02	20240319	4210	75.77	20241210	9490	-22.02	20240319	4210	75.77	20241210	3.83	N	083420	500	120 억		137891	N	N	26	N	00	N
42	20241223	160702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6800	400	2	6.25	9718987190	1464817	15.42	6380	6920	6380	8320	4480	6400	6634.43	0.68	0	-19084	8700	7550	6930	5780	5160	7240	5470	120	1920	500	4350	10	1	24000000	1632	48.57	1.33	12	6.10	140.00	5130.00	9490	20240319	-28.35	4210	20241210	61.52	9490	-28.35	20240319	4210	61.52	20241210	9490	-28.35	20240319	4210	61.52	20241210	3.73	N	083420	500	120 억		162760	N	N	26	N	00	N
43	20241223	150707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	180	2	2.81	6987694530	1063286	11.19	6380	6780	6380	8320	4480	6400	6571.93	0.68	0	-4693	8700	7550	6930	5780	5160	7240	5470	120	1920	500	4350	10	1	24000000	1579	47.00	1.28	12	4.43	140.00	5130.00	9490	20240319	-30.66	4210	20241210	56.29	9490	-30.66	20240319	4210	56.29	20241210	9490	-30.66	20240319	4210	56.29	20241210	3.73	N	083420	500	120 억		162760	N	N	5	N	00	N
44	20241223	140702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	150	2	2.34	4539988100	695086	7.32	6380	6730	6380	8320	4480	6400	6531.71	0.68	0	21851	8700	7550	6930	5780	5160	7240	5470	120	1920	500	4350	10	1	24000000	1572	46.79	1.28	12	2.90	140.00	5130.00	9490	20240319	-30.98	4210	20241210	55.58	9490	-30.98	20240319	4210	55.58	20241210	9490	-30.98	20240319	4210	55.58	20241210	3.73	N	083420	500	120 억		162760	N	N	5	N	00	N
45	20241223	130702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	120	2	1.88	4421097600	676853	7.12	6380	6730	6380	8320	4480	6400	6532.01	0.68	0	18456	8700	7550	6930	5780	5160	7240	5470	120	1920	500	4350	10	1	24000000	1565	46.57	1.27	12	2.82	140.00	5130.00	9490	20240319	-31.30	4210	20241210	54.87	9490	-31.30	20240319	4210	54.87	20241210	9490	-31.30	20240319	4210	54.87	20241210	3.73	N	083420	500	120 억		162760	N	N	5	N	00	N
46	20241223	120704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6560	160	2	2.50	4208259610	644052	6.78	6380	6730	6380	8320	4480	6400	6534.22	0.68	0	21184	8700	7550	6930	5780	5160	7240	5470	120	1920	500	4350	10	1	24000000	1574	46.86	1.28	12	2.68	140.00	5130.00	9490	20240319	-30.87	4210	20241210	55.82	9490	-30.87	20240319	4210	55.82	20241210	9490	-30.87	20240319	4210	55.82	20241210	3.73	N	083420	500	120 억		162760	N	N	5	N	00	N
47	20241223	110702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	150	2	2.34	3819357180	584680	6.15	6380	6730	6380	8320	4480	6400	6532.59	0.68	0	22750	8700	7550	6930	5780	5160	7240	5470	120	1920	500	4350	10	1	24000000	1572	46.79	1.28	12	2.44	140.00	5130.00	9490	20240319	-30.98	4210	20241210	55.58	9490	-30.98	20240319	4210	55.58	20241210	9490	-30.98	20240319	4210	55.58	20241210	3.73	N	083420	500	120 억		162760	N	N	5	N	00	N
48	20241223	100658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	60	2	0.94	3341212150	511524	5.38	6380	6730	6380	8320	4480	6400	6532.10	0.68	0	31849	8700	7550	6930	5780	5160	7240	5470	120	1920	500	4350	10	1	24000000	1550	46.14	1.26	12	2.13	140.00	5130.00	9490	20240319	-31.93	4210	20241210	53.44	9490	-31.93	20240319	4210	53.44	20241210	9490	-31.93	20240319	4210	53.44	20241210	3.73	N	083420	500	120 억		162760	N	N	5	N	00	N
49	20241223	090702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	140	2	2.19	1098151510	169499	1.78	6380	6590	6380	8320	4480	6400	6479.22	0.68	0	-3810	8700	7550	6930	5780	5160	7240	5470	120	1920	500	4350	10	1	24000000	1570	46.71	1.27	12	0.71	140.00	5130.00	9490	20240319	-31.09	4210	20241210	55.34	9490	-31.09	20240319	4210	55.34	20241210	9490	-31.09	20240319	4210	55.34	20241210	3.73	N	083420	500	120 억		162760	N	N	5	N	00	N
50	20241220	160658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	-300	5	-4.48	69717036990	9435871	600.17	6980	8080	6310	8710	4690	6700	7389.27	0.57	0	25590	7220	6960	6720	6460	6220	7090	6590	120	2010	500	4550	10	1	24000000	1536	45.71	1.25	12	39.32	140.00	5130.00	9490	20240319	-32.56	4210	20241210	52.02	9490	-32.56	20240319	4210	52.02	20241210	9490	-32.56	20240319	4210	52.02	20241210	2.34	N	083420	500	120 억		137721	N	N	5	N	00	N
51	20241220	150702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-310	5	-4.63	68920051490	9311003	592.23	6980	8080	6310	8710	4690	6700	7402.00	0.57	0	10449	7220	6960	6720	6460	6220	7090	6590	120	2010	500	4550	10	1	24000000	1534	45.64	1.25	12	38.80	140.00	5130.00	9490	20240319	-32.67	4210	20241210	51.78	9490	-32.67	20240319	4210	51.78	20241210	9490	-32.67	20240319	4210	51.78	20241210	2.34	N	083420	500	120 억		137721	N	N	0	N	00	N
52	20241220	140700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	-180	5	-2.69	67276301920	9059227	576.22	6980	8080	6310	8710	4690	6700	7426.27	0.57	0	12570	7220	6960	6720	6460	6220	7090	6590	120	2010	500	4550	10	1	24000000	1565	46.57	1.27	12	37.75	140.00	5130.00	9490	20240319	-31.30	4210	20241210	54.87	9490	-31.30	20240319	4210	54.87	20241210	9490	-31.30	20240319	4210	54.87	20241210	2.34	N	083420	500	120 억		137721	N	N	0	N	00	N
53	20241220	130658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-250	5	-3.73	64554443210	8637682	549.40	6980	8080	6450	8710	4690	6700	7473.58	0.57	0	38718	7220	6960	6720	6460	6220	7090	6590	120	2010	500	4550	10	1	24000000	1548	46.07	1.26	12	35.99	140.00	5130.00	9490	20240319	-32.03	4210	20241210	53.21	9490	-32.03	20240319	4210	53.21	20241210	9490	-32.03	20240319	4210	53.21	20241210	2.34	N	083420	500	120 억		137721	N	N	0	N	00	N
54	20241220	120658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	180	2	2.69	61549890350	8186200	520.69	6980	8080	6870	8710	4690	6700	7518.74	0.57	0	-623	7220	6960	6720	6460	6220	7090	6590	120	2010	500	4550	10	1	24000000	1651	49.14	1.34	12	34.11	140.00	5130.00	9490	20240319	-27.50	4210	20241210	63.42	9490	-27.50	20240319	4210	63.42	20241210	9490	-27.50	20240319	4210	63.42	20241210	2.34	N	083420	500	120 억		137721	N	N	0	N	00	N
55	20241220	110659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	440	2	6.57	57802550100	7658573	487.13	6980	8080	6870	8710	4690	6700	7547.43	0.57	0	-1469	7220	6960	6720	6460	6220	7090	6590	120	2010	500	4550	10	1	24000000	1714	51.00	1.39	12	31.91	140.00	5130.00	9490	20240319	-24.76	4210	20241210	69.60	9490	-24.76	20240319	4210	69.60	20241210	9490	-24.76	20240319	4210	69.60	20241210	2.34	N	083420	500	120 억		137721	N	N	0	N	00	N
56	20241220	100659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7260	560	2	8.36	51925623920	6831854	434.54	6980	8080	6870	8710	4690	6700	7600.52	0.57	0	5195	7220	6960	6720	6460	6220	7090	6590	120	2010	500	4550	10	1	24000000	1742	51.86	1.42	12	28.47	140.00	5130.00	9490	20240319	-23.50	4210	20241210	72.45	9490	-23.50	20240319	4210	72.45	20241210	9490	-23.50	20240319	4210	72.45	20241210	2.34	N	083420	500	120 억		137721	N	N	0	N	00	N
57	20241220	090700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7150	450	2	6.72	2377984880	339519	21.60	6980	7150	6870	8710	4690	6700	7003.98	0.57	0	9442	7220	6960	6720	6460	6220	7090	6590	120	2010	500	4550	10	1	24000000	1716	51.07	1.39	12	1.41	140.00	5130.00	9490	20240319	-24.66	4210	20241210	69.83	9490	-24.66	20240319	4210	69.83	20241210	9490	-24.66	20240319	4210	69.83	20241210	2.34	N	083420	500	120 억		137721	N	N	0	N	00	N
58	20241219	160658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	50	2	0.75	9117497550	1364045	13.54	6490	6980	6480	8640	4660	6650	6684.05	0.63	0	-13852	7943	7296	6763	6116	5583	7620	6440	120	1990	500	4520	10	1	24000000	1608	47.86	1.31	12	5.68	140.00	5130.00	9490	20240319	-29.40	4210	20241210	59.14	9490	-29.40	20240319	4210	59.14	20241210	9490	-29.40	20240319	4210	59.14	20241210	2.26	N	083420	500	120 억		152179	N	N	19	N	00	N
59	20241219	150656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	10	2	0.15	8613304430	1288553	12.79	6490	6980	6480	8640	4660	6650	6684.48	0.63	0	-9444	7943	7296	6763	6116	5583	7620	6440	120	1990	500	4520	10	1	24000000	1598	47.57	1.30	12	5.37	140.00	5130.00	9490	20240319	-29.82	4210	20241210	58.19	9490	-29.82	20240319	4210	58.19	20241210	9490	-29.82	20240319	4210	58.19	20241210	2.26	N	083420	500	120 억		152179	N	N	19	N	00	N
60	20241219	140657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	-130	5	-1.95	7904579030	1180486	11.72	6490	6980	6490	8640	4660	6650	6696.04	0.63	0	-6549	7943	7296	6763	6116	5583	7620	6440	120	1990	500	4520	10	1	24000000	1565	46.57	1.27	12	4.92	140.00	5130.00	9490	20240319	-31.30	4210	20241210	54.87	9490	-31.30	20240319	4210	54.87	20241210	9490	-31.30	20240319	4210	54.87	20241210	2.26	N	083420	500	120 억		152179	N	N	19	N	00	N
61	20241219	130656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	-80	5	-1.20	7479225110	1115548	11.07	6490	6980	6490	8640	4660	6650	6704.53	0.63	0	-8682	7943	7296	6763	6116	5583	7620	6440	120	1990	500	4520	10	1	24000000	1577	46.93	1.28	12	4.65	140.00	5130.00	9490	20240319	-30.77	4210	20241210	56.06	9490	-30.77	20240319	4210	56.06	20241210	9490	-30.77	20240319	4210	56.06	20241210	2.26	N	083420	500	120 억		152179	N	N	19	N	00	N
62	20241219	120659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	-30	5	-0.45	6873564420	1024005	10.16	6490	6980	6490	8640	4660	6650	6712.44	0.63	0	-4578	7943	7296	6763	6116	5583	7620	6440	120	1990	500	4520	10	1	24000000	1589	47.29	1.29	12	4.27	140.00	5130.00	9490	20240319	-30.24	4210	20241210	57.24	9490	-30.24	20240319	4210	57.24	20241210	9490	-30.24	20240319	4210	57.24	20241210	2.26	N	083420	500	120 억		152179	N	N	19	N	00	N
63	20241219	110656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	-80	5	-1.20	6649481340	989970	9.83	6490	6980	6490	8640	4660	6650	6716.86	0.63	0	-2865	7943	7296	6763	6116	5583	7620	6440	120	1990	500	4520	10	1	24000000	1577	46.93	1.28	12	4.12	140.00	5130.00	9490	20240319	-30.77	4210	20241210	56.06	9490	-30.77	20240319	4210	56.06	20241210	9490	-30.77	20240319	4210	56.06	20241210	2.26	N	083420	500	120 억		152179	N	N	19	N	00	N
64	20241219	100648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-50	5	-0.75	6104094920	906835	9.00	6490	6980	6490	8640	4660	6650	6731.21	0.63	0	-1222	7943	7296	6763	6116	5583	7620	6440	120	1990	500	4520	10	1	24000000	1584	47.14	1.29	12	3.78	140.00	5130.00	9490	20240319	-30.45	4210	20241210	56.77	9490	-30.45	20240319	4210	56.77	20241210	9490	-30.45	20240319	4210	56.77	20241210	2.26	N	083420	500	120 억		152179	N	N	19	N	00	N
65	20241219	090657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6840	190	2	2.86	1895561260	285033	2.83	6490	6850	6490	8640	4660	6650	6650.32	0.63	0	4089	7943	7296	6763	6116	5583	7620	6440	120	1990	500	4520	10	1	24000000	1642	48.86	1.33	12	1.19	140.00	5130.00	9490	20240319	-27.92	4210	20241210	62.47	9490	-27.92	20240319	4210	62.47	20241210	9490	-27.92	20240319	4210	62.47	20241210	2.26	N	083420	500	120 억		152179	N	N	19	N	00	N
66	20241218	160653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	950	2	16.67	70972433330	9976933	392.36	6270	7410	6230	7410	3990	5700	7113.87	0.65	0	-4515	6473	6086	5493	5106	4513	6280	5300	120	1710	500	3870	10	1	24000000	1596	47.50	1.30	12	41.57	140.00	5130.00	9490	20240319	-29.93	4210	20241210	57.96	9490	-29.93	20240319	4210	57.96	20241210	9490	-29.93	20240319	4210	57.96	20241210	2.26	N	083420	500	120 억		157060	N	N	19	N	00	N
67	20241218	150657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6790	1090	2	19.12	69567901330	9768486	384.16	6270	7410	6230	7410	3990	5700	7121.67	0.65	0	-8476	6473	6086	5493	5106	4513	6280	5300	120	1710	500	3870	10	1	24000000	1630	48.50	1.32	12	40.70	140.00	5130.00	9490	20240319	-28.45	4210	20241210	61.28	9490	-28.45	20240319	4210	61.28	20241210	9490	-28.45	20240319	4210	61.28	20241210	2.26	N	083420	500	120 억		157060	N	N	1	N	00	N
68	20241218	140655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	1040	2	18.25	62625170390	8766855	344.77	6270	7410	6230	7410	3990	5700	7143.40	0.65	0	-6995	6473	6086	5493	5106	4513	6280	5300	120	1710	500	3870	10	1	24000000	1618	48.14	1.31	12	36.53	140.00	5130.00	9490	20240319	-28.98	4210	20241210	60.10	9490	-28.98	20240319	4210	60.10	20241210	9490	-28.98	20240319	4210	60.10	20241210	2.26	N	083420	500	120 억		157060	N	N	1	N	00	N
69	20241218	130657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	1290	2	22.63	59511855290	8312049	326.88	6270	7410	6230	7410	3990	5700	7159.71	0.65	0	-20700	6473	6086	5493	5106	4513	6280	5300	120	1710	500	3870	10	1	24000000	1678	49.93	1.36	12	34.63	140.00	5130.00	9490	20240319	-26.34	4210	20241210	66.03	9490	-26.34	20240319	4210	66.03	20241210	9490	-26.34	20240319	4210	66.03	20241210	2.26	N	083420	500	120 억		157060	N	N	1	N	00	N
70	20241218	120648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	1330	2	23.33	58578398320	8178813	321.64	6270	7410	6230	7410	3990	5700	7162.21	0.65	0	-21384	6473	6086	5493	5106	4513	6280	5300	120	1710	500	3870	10	1	24000000	1687	50.21	1.37	12	34.08	140.00	5130.00	9490	20240319	-25.92	4210	20241210	66.98	9490	-25.92	20240319	4210	66.98	20241210	9490	-25.92	20240319	4210	66.98	20241210	2.26	N	083420	500	120 억		157060	N	N	1	N	00	N
71	20241218	110655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	1370	2	24.04	57096484690	7967330	313.33	6270	7410	6230	7410	3990	5700	7166.33	0.65	0	-8305	6473	6086	5493	5106	4513	6280	5300	120	1710	500	3870	10	1	24000000	1697	50.50	1.38	12	33.20	140.00	5130.00	9490	20240319	-25.50	4210	20241210	67.93	9490	-25.50	20240319	4210	67.93	20241210	9490	-25.50	20240319	4210	67.93	20241210	2.26	N	083420	500	120 억		157060	N	N	1	N	00	N
72	20241218	100656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	1320	2	23.16	53015898270	7388086	290.55	6270	7410	6230	7410	3990	5700	7175.86	0.65	0	-562	6473	6086	5493	5106	4513	6280	5300	120	1710	500	3870	10	1	24000000	1685	50.14	1.37	12	30.78	140.00	5130.00	9490	20240319	-26.03	4210	20241210	66.75	9490	-26.03	20240319	4210	66.75	20241210	9490	-26.03	20240319	4210	66.75	20241210	2.26	N	083420	500	120 억		157060	N	N	1	N	00	N
73	20241218	090657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6890	1190	2	20.88	9169059060	1395724	54.89	6270	6890	6230	7410	3990	5700	6569.39	0.65	0	7311	6473	6086	5493	5106	4513	6280	5300	120	1710	500	3870	10	1	24000000	1654	49.21	1.34	12	5.82	140.00	5130.00	9490	20240319	-27.40	4210	20241210	63.66	9490	-27.40	20240319	4210	63.66	20241210	9490	-27.40	20240319	4210	63.66	20241210	2.26	N	083420	500	120 억		157060	Y	N	1	N	00	N
74	20241217	160652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5700	705	2	14.11	12592694785	2276265	5389.01	4970	5880	4900	6490	3500	4995	5531.58	1.20	0	-123558	5198	5096	4998	4896	4798	5147	4947	120	1495	500	3390	10	1	24000000	1368	40.71	1.11	12	9.48	140.00	5130.00	9490	20240319	-39.94	4210	20241210	35.39	9490	-39.94	20240319	4210	35.39	20241210	9490	-39.94	20240319	4210	35.39	20241210	2.26	N	083420	500	120 억		288377	N	N	1	N	00	N
75	20241217	150655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5620	625	2	12.51	11025785655	1998123	4730.52	4970	5880	4900	6490	3500	4995	5518.07	1.20	0	-118894	5198	5096	4998	4896	4798	5147	4947	120	1495	500	3390	10	1	24000000	1349	40.14	1.10	12	8.33	140.00	5130.00	9490	20240319	-40.78	4210	20241210	33.49	9490	-40.78	20240319	4210	33.49	20241210	9490	-40.78	20240319	4210	33.49	20241210	2.26	N	083420	500	120 억		288377	N	N	1	N	00	N
76	20241217	140654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	405	2	8.11	721644690	137232	324.89	4970	5440	4900	6490	3500	4995	5258.57	1.20	0	-4042	5198	5096	4998	4896	4798	5147	4947	120	1495	500	3390	10	1	24000000	1296	38.57	1.05	12	0.57	140.00	5130.00	9490	20240319	-43.10	4210	20241210	28.27	9490	-43.10	20240319	4210	28.27	20241210	9490	-43.10	20240319	4210	28.27	20241210	2.26	N	083420	500	120 억		288377	N	N	1	N	00	N
77	20241217	130643	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4925	-70	5	-1.40	68506890	13895	32.90	4970	5030	4900	6490	3500	4995	4930.33	1.20	0	-1109	5198	5096	4998	4896	4798	5147	4947	120	1495	500	3390	5	1	24000000	1182	35.18	0.96	12	0.06	140.00	5130.00	9490	20240319	-48.10	4210	20241210	16.98	9490	-48.10	20240319	4210	16.98	20241210	9490	-48.10	20240319	4210	16.98	20241210	2.26	N	083420	500	120 억		288377	N	N	1	N	00	N
78	20241217	120640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4910	-85	5	-1.70	55771985	11302	26.76	4970	5030	4900	6490	3500	4995	4934.70	1.20	0	-1510	5198	5096	4998	4896	4798	5147	4947	120	1495	500	3390	5	1	24000000	1178	35.07	0.96	12	0.05	140.00	5130.00	9490	20240319	-48.26	4210	20241210	16.63	9490	-48.26	20240319	4210	16.63	20241210	9490	-48.26	20240319	4210	16.63	20241210	2.26	N	083420	500	120 억		288377	N	N	1	N	00	N
79	20241217	110643	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4940	-55	5	-1.10	37432780	7567	17.91	4970	5030	4900	6490	3500	4995	4946.85	1.20	0	-1827	5198	5096	4998	4896	4798	5147	4947	120	1495	500	3390	5	1	24000000	1186	35.29	0.96	12	0.03	140.00	5130.00	9490	20240319	-47.95	4210	20241210	17.34	9490	-47.95	20240319	4210	17.34	20241210	9490	-47.95	20240319	4210	17.34	20241210	2.26	N	083420	500	120 억		288377	N	N	1	N	00	N
80	20241217	100646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4950	-45	5	-0.90	28883150	5833	13.81	4970	5030	4900	6490	3500	4995	4951.68	1.20	0	-1772	5198	5096	4998	4896	4798	5147	4947	120	1495	500	3390	5	1	24000000	1188	35.36	0.96	12	0.02	140.00	5130.00	9490	20240319	-47.84	4210	20241210	17.58	9490	-47.84	20240319	4210	17.58	20241210	9490	-47.84	20240319	4210	17.58	20241210	2.26	N	083420	500	120 억		288377	N	N	1	N	00	N
81	20241217	090653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4955	-40	5	-0.80	2454270	494	1.17	4970	4970	4955	6490	3500	4995	4968.16	1.20	0	-77	5198	5096	4998	4896	4798	5147	4947	120	1495	500	3390	5	1	24000000	1189	35.39	0.97	12	0.00	140.00	5130.00	9490	20240319	-47.79	4210	20241210	17.70	9490	-47.79	20240319	4210	17.70	20241210	9490	-47.79	20240319	4210	17.70	20241210	2.26	N	083420	500	120 억		288377	N	N	1	N	00	N
82	20241216	160646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4995	100	2	2.04	209613060	42136	123.43	4945	5100	4900	6360	3430	4895	4974.68	1.24	0	-7729	4988	4941	4848	4801	4708	4965	4825	120	1465	500	3320	5	1	24000000	1199	35.68	0.97	12	0.18	140.00	5130.00	9490	20240319	-47.37	4210	20241210	18.65	9490	-47.37	20240319	4210	18.65	20241210	9490	-47.37	20240319	4210	18.65	20241210	2.27	N	083420	500	120 억		297223	N	N	1	N	00	N
83	20241216	150653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4985	90	2	1.84	207301125	41673	122.07	4945	5100	4900	6360	3430	4895	4974.47	1.24	0	-7618	4988	4941	4848	4801	4708	4965	4825	120	1465	500	3320	5	1	24000000	1196	35.61	0.97	12	0.17	140.00	5130.00	9490	20240319	-47.47	4210	20241210	18.41	9490	-47.47	20240319	4210	18.41	20241210	9490	-47.47	20240319	4210	18.41	20241210	2.27	N	083420	500	120 억		297223	N	N	25	N	00	N
84	20241216	140653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4985	90	2	1.84	187150580	37636	110.25	4945	5100	4900	6360	3430	4895	4972.65	1.24	0	-6182	4988	4941	4848	4801	4708	4965	4825	120	1465	500	3320	5	1	24000000	1196	35.61	0.97	12	0.16	140.00	5130.00	9490	20240319	-47.47	4210	20241210	18.41	9490	-47.47	20240319	4210	18.41	20241210	9490	-47.47	20240319	4210	18.41	20241210	2.27	N	083420	500	120 억		297223	N	N	25	N	00	N
85	20241216	130654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5000	105	2	2.15	176879165	35576	104.21	4945	5100	4900	6360	3430	4895	4971.87	1.24	0	-6043	4988	4941	4848	4801	4708	4965	4825	120	1465	500	3320	10	1	24000000	1200	35.71	0.97	12	0.15	140.00	5130.00	9490	20240319	-47.31	4210	20241210	18.76	9490	-47.31	20240319	4210	18.76	20241210	9490	-47.31	20240319	4210	18.76	20241210	2.27	N	083420	500	120 억		297223	N	N	25	N	00	N
86	20241216	120654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4965	70	2	1.43	130335240	26245	76.88	4945	5100	4900	6360	3430	4895	4966.10	1.24	0	-3247	4988	4941	4848	4801	4708	4965	4825	120	1465	500	3320	5	1	24000000	1192	35.46	0.97	12	0.11	140.00	5130.00	9490	20240319	-47.68	4210	20241210	17.93	9490	-47.68	20240319	4210	17.93	20241210	9490	-47.68	20240319	4210	17.93	20241210	2.27	N	083420	500	120 억		297223	N	N	25	N	00	N
87	20241216	110652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4970	75	2	1.53	125914565	25351	74.26	4945	5100	4900	6360	3430	4895	4966.85	1.24	0	-3280	4988	4941	4848	4801	4708	4965	4825	120	1465	500	3320	5	1	24000000	1193	35.50	0.97	12	0.11	140.00	5130.00	9490	20240319	-47.63	4210	20241210	18.05	9490	-47.63	20240319	4210	18.05	20241210	9490	-47.63	20240319	4210	18.05	20241210	2.27	N	083420	500	120 억		297223	N	N	25	N	00	N
88	20241216	100653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4975	80	2	1.63	91786170	18455	54.06	4945	5100	4900	6360	3430	4895	4973.51	1.24	0	-914	4988	4941	4848	4801	4708	4965	4825	120	1465	500	3320	5	1	24000000	1194	35.54	0.97	12	0.08	140.00	5130.00	9490	20240319	-47.58	4210	20241210	18.17	9490	-47.58	20240319	4210	18.17	20241210	9490	-47.58	20240319	4210	18.17	20241210	2.27	N	083420	500	120 억		297223	N	N	25	N	00	N
89	20241216	090653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4910	15	2	0.31	19540530	3982	11.66	4945	4945	4900	6360	3430	4895	4907.21	1.24	0	3622	4988	4941	4848	4801	4708	4965	4825	120	1465	500	3320	5	1	24000000	1178	35.07	0.96	12	0.02	140.00	5130.00	9490	20240319	-48.26	4210	20241210	16.63	9490	-48.26	20240319	4210	16.63	20241210	9490	-48.26	20240319	4210	16.63	20241210	2.27	N	083420	500	120 억		297223	N	N	25	N	00	N
90	20241213	160646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4895	90	2	1.87	164925550	34097	89.93	4755	4895	4755	6240	3365	4805	4836.95	1.23	0	385	4871	4837	4771	4737	4671	4855	4755	120	1435	500	3260	5	1	24000000	1175	34.96	0.95	12	0.14	140.00	5130.00	9490	20240319	-48.42	4210	20241210	16.27	9490	-48.42	20240319	4210	16.27	20241210	9490	-48.42	20240319	4210	16.27	20241210	2.28	N	083420	500	120 억		295696	N	N	25	N	00	N
91	20241213	150651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4890	85	2	1.77	151749035	31402	82.82	4755	4890	4755	6240	3365	4805	4832.46	1.23	0	306	4871	4837	4771	4737	4671	4855	4755	120	1435	500	3260	5	1	24000000	1174	34.93	0.95	12	0.13	140.00	5130.00	9490	20240319	-48.47	4210	20241210	16.15	9490	-48.47	20240319	4210	16.15	20241210	9490	-48.47	20240319	4210	16.15	20241210	2.28	N	083420	500	120 억		295696	N	N	0	N	00	N
92	20241213	140652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4860	55	2	1.14	112889805	23417	61.76	4755	4865	4755	6240	3365	4805	4820.85	1.23	0	2879	4871	4837	4771	4737	4671	4855	4755	120	1435	500	3260	5	1	24000000	1166	34.71	0.95	12	0.10	140.00	5130.00	9490	20240319	-48.79	4210	20241210	15.44	9490	-48.79	20240319	4210	15.44	20241210	9490	-48.79	20240319	4210	15.44	20241210	2.28	N	083420	500	120 억		295696	N	N	0	N	00	N
93	20241213	130652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4850	45	2	0.94	103403705	21460	56.60	4755	4860	4755	6240	3365	4805	4818.44	1.23	0	2980	4871	4837	4771	4737	4671	4855	4755	120	1435	500	3260	5	1	24000000	1164	34.64	0.95	12	0.09	140.00	5130.00	9490	20240319	-48.89	4210	20241210	15.20	9490	-48.89	20240319	4210	15.20	20241210	9490	-48.89	20240319	4210	15.20	20241210	2.28	N	083420	500	120 억		295696	N	N	0	N	00	N
94	20241213	120652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4845	40	2	0.83	89386470	18571	48.98	4755	4850	4755	6240	3365	4805	4813.23	1.23	0	3465	4871	4837	4771	4737	4671	4855	4755	120	1435	500	3260	5	1	24000000	1163	34.61	0.94	12	0.08	140.00	5130.00	9490	20240319	-48.95	4210	20241210	15.08	9490	-48.95	20240319	4210	15.08	20241210	9490	-48.95	20240319	4210	15.08	20241210	2.28	N	083420	500	120 억		295696	N	N	0	N	00	N
95	20241213	110650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4785	-20	5	-0.42	77763865	16161	42.62	4755	4850	4755	6240	3365	4805	4811.82	1.23	0	3144	4871	4837	4771	4737	4671	4855	4755	120	1435	500	3260	5	1	24000000	1148	34.18	0.93	12	0.07	140.00	5130.00	9490	20240319	-49.58	4210	20241210	13.66	9490	-49.58	20240319	4210	13.66	20241210	9490	-49.58	20240319	4210	13.66	20241210	2.28	N	083420	500	120 억		295696	N	N	0	N	00	N
96	20241213	100649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4810	5	2	0.10	16628640	3468	9.15	4755	4830	4755	6240	3365	4805	4794.88	1.23	0	-73	4871	4837	4771	4737	4671	4855	4755	120	1435	500	3260	5	1	24000000	1154	34.36	0.94	12	0.01	140.00	5130.00	9490	20240319	-49.32	4210	20241210	14.25	9490	-49.32	20240319	4210	14.25	20241210	9490	-49.32	20240319	4210	14.25	20241210	2.28	N	083420	500	120 억		295696	N	N	0	N	00	N
97	20241213	090652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4800	-5	5	-0.10	3043090	637	1.68	4755	4805	4755	6240	3365	4805	4777.22	1.23	0	-306	4871	4837	4771	4737	4671	4855	4755	120	1435	500	3260	5	1	24000000	1152	34.29	0.94	12	0.00	140.00	5130.00	9490	20240319	-49.42	4210	20241210	14.01	9490	-49.42	20240319	4210	14.01	20241210	9490	-49.42	20240319	4210	14.01	20241210	2.28	N	083420	500	120 억		295696	N	N	0	N	00	N
98	20241212	160655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4805	65	2	1.37	179769540	37778	122.69	4790	4805	4705	6160	3320	4740	4758.63	1.20	0	6284	4933	4836	4683	4586	4433	4885	4635	120	1420	500	3220	5	1	24000000	1153	34.32	0.94	12	0.16	140.00	5130.00	9490	20240319	-49.37	4210	20241210	14.13	9490	-49.37	20240319	4210	14.13	20241210	9490	-49.37	20240319	4210	14.13	20241210	2.30	N	083420	500	120 억		288244	N	N	0	N	00	N
99	20241212	150647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4765	25	2	0.53	154905455	32593	105.85	4790	4795	4705	6160	3320	4740	4752.77	1.20	0	2257	4933	4836	4683	4586	4433	4885	4635	120	1420	500	3220	5	1	24000000	1144	34.04	0.93	12	0.14	140.00	5130.00	9490	20240319	-49.79	4210	20241210	13.18	9490	-49.79	20240319	4210	13.18	20241210	9490	-49.79	20240319	4210	13.18	20241210	2.30	N	083420	500	120 억		288244	N	N	0	N	00	N
100	20241212	140646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4770	30	2	0.63	126279840	26589	86.35	4790	4790	4705	6160	3320	4740	4749.37	1.20	0	-1747	4933	4836	4683	4586	4433	4885	4635	120	1420	500	3220	5	1	24000000	1145	34.07	0.93	12	0.11	140.00	5130.00	9490	20240319	-49.74	4210	20241210	13.30	9490	-49.74	20240319	4210	13.30	20241210	9490	-49.74	20240319	4210	13.30	20241210	2.30	N	083420	500	120 억		288244	N	N	0	N	00	N
101	20241212	130644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4765	25	2	0.53	106335285	22403	72.76	4790	4790	4705	6160	3320	4740	4746.51	1.20	0	-217	4933	4836	4683	4586	4433	4885	4635	120	1420	500	3220	5	1	24000000	1144	34.04	0.93	12	0.09	140.00	5130.00	9490	20240319	-49.79	4210	20241210	13.18	9490	-49.79	20240319	4210	13.18	20241210	9490	-49.79	20240319	4210	13.18	20241210	2.30	N	083420	500	120 억		288244	N	N	0	N	00	N
102	20241212	120632	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4735	-5	5	-0.11	75717765	15929	51.73	4790	4790	4735	6160	3320	4740	4753.55	1.20	0	1521	4933	4836	4683	4586	4433	4885	4635	120	1420	500	3220	5	1	24000000	1136	33.82	0.92	12	0.07	140.00	5130.00	9490	20240319	-50.11	4210	20241210	12.47	9490	-50.11	20240319	4210	12.47	20241210	9490	-50.11	20240319	4210	12.47	20241210	2.30	N	083420	500	120 억		288244	N	N	0	N	00	N
103	20241212	110644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4745	5	2	0.11	61387995	12911	41.93	4790	4790	4735	6160	3320	4740	4754.84	1.20	0	744	4933	4836	4683	4586	4433	4885	4635	120	1420	500	3220	5	1	24000000	1139	33.89	0.92	12	0.05	140.00	5130.00	9490	20240319	-50.00	4210	20241210	12.71	9490	-50.00	20240319	4210	12.71	20241210	9490	-50.00	20240319	4210	12.71	20241210	2.30	N	083420	500	120 억		288244	N	N	0	N	00	N
104	20241212	100641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4755	15	2	0.32	37207425	7829	25.43	4790	4790	4735	6160	3320	4740	4752.70	1.20	0	401	4933	4836	4683	4586	4433	4885	4635	120	1420	500	3220	5	1	24000000	1141	33.96	0.93	12	0.03	140.00	5130.00	9490	20240319	-49.89	4210	20241210	12.95	9490	-49.89	20240319	4210	12.95	20241210	9490	-49.89	20240319	4210	12.95	20241210	2.30	N	083420	500	120 억		288244	N	N	0	N	00	N
105	20241212	090647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4740	0	3	0.00	3246520	682	2.21	4790	4790	4740	6160	3320	4740	4764.41	1.20	0	-205	4933	4836	4683	4586	4433	4885	4635	120	1420	500	3220	5	1	24000000	1138	33.86	0.92	12	0.00	140.00	5130.00	9490	20240319	-50.05	4210	20241210	12.59	9490	-50.05	20240319	4210	12.59	20241210	9490	-50.05	20240319	4210	12.59	20241210	2.30	N	083420	500	120 억		288244	N	N	0	N	00	N
106	20241211	160640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4740	210	2	4.64	145014960	30705	44.73	4530	4780	4530	5880	3175	4530	4722.83	1.16	0	7937	4810	4670	4440	4300	4070	4740	4370	120	1350	500	3080	5	1	24000000	1138	33.86	0.92	12	0.13	140.00	5130.00	9490	20240319	-50.05	4210	20241210	12.59	9490	-50.05	20240319	4210	12.59	20241210	9490	-50.05	20240319	4210	12.59	20241210	2.35	N	083420	500	120 억		279540	N	N	1	N	00	N
107	20241211	150537	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4745	215	2	4.75	136925760	28997	42.25	4530	4780	4530	5880	3175	4530	4722.07	1.16	0	7737	4810	4670	4440	4300	4070	4740	4370	120	1350	500	3080	5	1	24000000	1139	33.89	0.92	12	0.12	140.00	5130.00	9490	20240319	-50.00	4210	20241210	12.71	9490	-50.00	20240319	4210	12.71	20241210	9490	-50.00	20240319	4210	12.71	20241210	2.35	N	083420	500	120 억		279540	N	N	1	N	00	N
108	20241211	140646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4745	215	2	4.75	123359705	26136	38.08	4530	4780	4530	5880	3175	4530	4719.92	1.16	0	6234	4810	4670	4440	4300	4070	4740	4370	120	1350	500	3080	5	1	24000000	1139	33.89	0.92	12	0.11	140.00	5130.00	9490	20240319	-50.00	4210	20241210	12.71	9490	-50.00	20240319	4210	12.71	20241210	9490	-50.00	20240319	4210	12.71	20241210	2.35	N	083420	500	120 억		279540	N	N	1	N	00	N
109	20241211	130648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4765	235	2	5.19	114764435	24326	35.44	4530	4780	4530	5880	3175	4530	4717.77	1.16	0	5049	4810	4670	4440	4300	4070	4740	4370	120	1350	500	3080	5	1	24000000	1144	34.04	0.93	12	0.10	140.00	5130.00	9490	20240319	-49.79	4210	20241210	13.18	9490	-49.79	20240319	4210	13.18	20241210	9490	-49.79	20240319	4210	13.18	20241210	2.35	N	083420	500	120 억		279540	N	N	1	N	00	N
110	20241211	120649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4740	210	2	4.64	92781895	19719	28.73	4530	4780	4530	5880	3175	4530	4705.20	1.16	0	6100	4810	4670	4440	4300	4070	4740	4370	120	1350	500	3080	5	1	24000000	1138	33.86	0.92	12	0.08	140.00	5130.00	9490	20240319	-50.05	4210	20241210	12.59	9490	-50.05	20240319	4210	12.59	20241210	9490	-50.05	20240319	4210	12.59	20241210	2.35	N	083420	500	120 억		279540	N	N	1	N	00	N
111	20241211	110646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4755	225	2	4.97	86214330	18331	26.71	4530	4780	4530	5880	3175	4530	4703.20	1.16	0	5930	4810	4670	4440	4300	4070	4740	4370	120	1350	500	3080	5	1	24000000	1141	33.96	0.93	12	0.08	140.00	5130.00	9490	20240319	-49.89	4210	20241210	12.95	9490	-49.89	20240319	4210	12.95	20241210	9490	-49.89	20240319	4210	12.95	20241210	2.35	N	083420	500	120 억		279540	N	N	1	N	00	N
112	20241211	100648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4750	220	2	4.86	67440040	14384	20.96	4530	4760	4530	5880	3175	4530	4688.55	1.16	0	4918	4810	4670	4440	4300	4070	4740	4370	120	1350	500	3080	5	1	24000000	1140	33.93	0.93	12	0.06	140.00	5130.00	9490	20240319	-49.95	4210	20241210	12.83	9490	-49.95	20240319	4210	12.83	20241210	9490	-49.95	20240319	4210	12.83	20241210	2.35	N	083420	500	120 억		279540	N	N	1	N	00	N
113	20241211	090651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4580	50	2	1.10	4769270	1050	1.53	4530	4590	4530	5880	3175	4530	4542.16	1.16	0	261	4810	4670	4440	4300	4070	4740	4370	120	1350	500	3080	5	1	24000000	1099	32.71	0.89	12	0.00	140.00	5130.00	9490	20240319	-51.74	4210	20241210	8.79	9490	-51.74	20240319	4210	8.79	20241210	9490	-51.74	20240319	4210	8.79	20241210	2.35	N	083420	500	120 억		279540	N	N	1	N	00	N
114	20241210	160642	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4530	255	2	5.96	304799710	68636	78.75	4210	4580	4210	5550	2995	4275	4440.55	1.05	0	26827	4698	4486	4368	4156	4038	4427	4097	120	1275	500	2900	5	1	24000000	1087	32.36	0.88	12	0.29	140.00	5130.00	9490	20240319	-52.27	4210	20241210	7.60	9490	-52.27	20240319	4210	7.60	20241210	9490	-52.27	20240319	4210	7.60	20241210	2.40	N	083420	500	120 억		251380	N	N	1	N	00	N
115	20241210	150643	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4560	285	2	6.67	289174495	65195	74.80	4210	4580	4210	5550	2995	4275	4435.53	1.05	0	24513	4698	4486	4368	4156	4038	4427	4097	120	1275	500	2900	5	1	24000000	1094	32.57	0.89	12	0.27	140.00	5130.00	9490	20240319	-51.95	4210	20241210	8.31	9490	-51.95	20240319	4210	8.31	20241210	9490	-51.95	20240319	4210	8.31	20241210	2.40	N	083420	500	120 억		251380	N	N	0	N	00	N
116	20241210	140643	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4550	275	2	6.43	272427945	61517	70.58	4210	4580	4210	5550	2995	4275	4428.50	1.05	0	23246	4698	4486	4368	4156	4038	4427	4097	120	1275	500	2900	5	1	24000000	1092	32.50	0.89	12	0.26	140.00	5130.00	9490	20240319	-52.05	4210	20241210	8.08	9490	-52.05	20240319	4210	8.08	20241210	9490	-52.05	20240319	4210	8.08	20241210	2.40	N	083420	500	120 억		251380	N	N	0	N	00	N
117	20241210	130642	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4550	275	2	6.43	264425345	59761	68.57	4210	4580	4210	5550	2995	4275	4424.71	1.05	0	22148	4698	4486	4368	4156	4038	4427	4097	120	1275	500	2900	5	1	24000000	1092	32.50	0.89	12	0.25	140.00	5130.00	9490	20240319	-52.05	4210	20241210	8.08	9490	-52.05	20240319	4210	8.08	20241210	9490	-52.05	20240319	4210	8.08	20241210	2.40	N	083420	500	120 억		251380	N	N	0	N	00	N
118	20241210	120642	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4520	245	2	5.73	234113840	53079	60.90	4210	4540	4210	5550	2995	4275	4410.67	1.05	0	19921	4698	4486	4368	4156	4038	4427	4097	120	1275	500	2900	5	1	24000000	1085	32.29	0.88	12	0.22	140.00	5130.00	9490	20240319	-52.37	4210	20241210	7.36	9490	-52.37	20240319	4210	7.36	20241210	9490	-52.37	20240319	4210	7.36	20241210	2.40	N	083420	500	120 억		251380	N	N	0	N	00	N
119	20241210	110642	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4535	260	2	6.08	222405905	50488	57.93	4210	4540	4210	5550	2995	4275	4405.12	1.05	0	18042	4698	4486	4368	4156	4038	4427	4097	120	1275	500	2900	5	1	24000000	1088	32.39	0.88	12	0.21	140.00	5130.00	9490	20240319	-52.21	4210	20241210	7.72	9490	-52.21	20240319	4210	7.72	20241210	9490	-52.21	20240319	4210	7.72	20241210	2.40	N	083420	500	120 억		251380	N	N	0	N	00	N
120	20241210	100642	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4485	210	2	4.91	116904775	26907	30.87	4210	4510	4210	5550	2995	4275	4344.77	1.05	0	9069	4698	4486	4368	4156	4038	4427	4097	120	1275	500	2900	5	1	24000000	1076	32.04	0.87	12	0.11	140.00	5130.00	9490	20240319	-52.74	4210	20241210	6.53	9490	-52.74	20240319	4210	6.53	20241210	9490	-52.74	20240319	4210	6.53	20241210	2.40	N	083420	500	120 억		251380	N	N	0	N	00	N
121	20241210	090646	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4345	70	2	1.64	56478390	13308	15.27	4210	4400	4210	5550	2995	4275	4243.94	1.05	0	6415	4698	4486	4368	4156	4038	4427	4097	120	1275	500	2900	5	1	24000000	1043	31.04	0.85	12	0.06	140.00	5130.00	9490	20240319	-54.21	4210	20241210	3.21	9490	-54.21	20240319	4210	3.21	20241210	9490	-54.21	20240319	4210	3.21	20241210	2.40	N	083420	500	120 억		251380	N	N	0	N	00	N
122	20241209	160640	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4275	-325	5	-7.07	373790725	86853	182.89	4440	4580	4250	5980	3220	4600	4303.74	1.01	0	8007	4943	4771	4558	4386	4173	4665	4280	120	1380	500	3120	5	1	24000000	1026	30.54	0.83	12	0.36	140.00	5130.00	9490	20240319	-54.95	4250	20241209	0.59	9490	-54.95	20240319	4250	0.59	20241209	9490	-54.95	20240319	4250	0.59	20241209	2.42	N	083420	500	120 억		241785	N	N	0	N	00	N
123	20241209	150642	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4260	-340	5	-7.39	362436020	84191	177.29	4440	4580	4250	5980	3220	4600	4304.93	1.01	0	8170	4943	4771	4558	4386	4173	4665	4280	120	1380	500	3120	5	1	24000000	1022	30.43	0.83	12	0.35	140.00	5130.00	9490	20240319	-55.11	4250	20241209	0.24	9490	-55.11	20240319	4250	0.24	20241209	9490	-55.11	20240319	4250	0.24	20241209	2.42	N	083420	500	120 억		241785	N	N	0	N	00	N
124	20241209	140642	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4260	-340	5	-7.39	258970005	59944	126.23	4440	4580	4255	5980	3220	4600	4320.20	1.01	0	596	4943	4771	4558	4386	4173	4665	4280	120	1380	500	3120	5	1	24000000	1022	30.43	0.83	12	0.25	140.00	5130.00	9490	20240319	-55.11	4255	20241209	0.12	9490	-55.11	20240319	4255	0.12	20241209	9490	-55.11	20240319	4255	0.12	20241209	2.42	N	083420	500	120 억		241785	N	N	0	N	00	N
125	20241209	130644	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4280	-320	5	-6.96	192546090	44380	93.45	4440	4580	4265	5980	3220	4600	4338.58	1.01	0	-1987	4943	4771	4558	4386	4173	4665	4280	120	1380	500	3120	5	1	24000000	1027	30.57	0.83	12	0.18	140.00	5130.00	9490	20240319	-54.90	4265	20241209	0.35	9490	-54.90	20240319	4265	0.35	20241209	9490	-54.90	20240319	4265	0.35	20241209	2.42	N	083420	500	120 억		241785	N	N	0	N	00	N
126	20241209	120640	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4305	-295	5	-6.41	171951635	39588	83.36	4440	4580	4265	5980	3220	4600	4343.53	1.01	0	-3719	4943	4771	4558	4386	4173	4665	4280	120	1380	500	3120	5	1	24000000	1033	30.75	0.84	12	0.16	140.00	5130.00	9490	20240319	-54.64	4265	20241209	0.94	9490	-54.64	20240319	4265	0.94	20241209	9490	-54.64	20240319	4265	0.94	20241209	2.42	N	083420	500	120 억		241785	N	N	0	N	00	N
127	20241209	110641	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4320	-280	5	-6.09	151714760	34904	73.50	4440	4580	4265	5980	3220	4600	4346.63	1.01	0	-3368	4943	4771	4558	4386	4173	4665	4280	120	1380	500	3120	5	1	24000000	1037	30.86	0.84	12	0.15	140.00	5130.00	9490	20240319	-54.48	4265	20241209	1.29	9490	-54.48	20240319	4265	1.29	20241209	9490	-54.48	20240319	4265	1.29	20241209	2.42	N	083420	500	120 억		241785	N	N	0	N	00	N
128	20241209	100639	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4355	-245	5	-5.33	96453700	22092	46.52	4440	4580	4265	5980	3220	4600	4366.00	1.01	0	-7116	4943	4771	4558	4386	4173	4665	4280	120	1380	500	3120	5	1	24000000	1045	31.11	0.85	12	0.09	140.00	5130.00	9490	20240319	-54.11	4265	20241209	2.11	9490	-54.11	20240319	4265	2.11	20241209	9490	-54.11	20240319	4265	2.11	20241209	2.42	N	083420	500	120 억		241785	N	N	0	N	00	N
129	20241209	090637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4445	-155	5	-3.37	18212590	4110	8.65	4440	4580	4415	5980	3220	4600	4431.29	1.01	0	-432	4943	4771	4558	4386	4173	4665	4280	120	1380	500	3120	5	1	24000000	1067	31.75	0.87	12	0.02	140.00	5130.00	9490	20240319	-53.16	4345	20241206	2.30	9490	-53.16	20240319	4345	2.30	20241206	9490	-53.16	20240319	4345	2.30	20241206	2.42	N	083420	500	120 억		241785	N	N	0	N	00	N
130	20241206	160635	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4600	-45	5	-0.97	214927625	47392	279.80	4645	4730	4345	6030	3255	4645	4535.09	0.99	0	4122	4808	4726	4678	4596	4548	4702	4572	120	1385	500	3150	5	1	24000000	1104	32.86	0.90	12	0.20	140.00	5130.00	9490	20240319	-51.53	4345	20241206	5.87	9490	-51.53	20240319	4345	5.87	20241206	9490	-51.53	20240319	4345	5.87	20241206	2.43	N	083420	500	120 억		237772	N	N	0	N	00	N
131	20241206	150638	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4620	-25	5	-0.54	199635150	44071	260.19	4645	4730	4345	6030	3255	4645	4529.85	0.99	0	5750	4808	4726	4678	4596	4548	4702	4572	120	1385	500	3150	5	1	24000000	1109	33.00	0.90	12	0.18	140.00	5130.00	9490	20240319	-51.32	4345	20241206	6.33	9490	-51.32	20240319	4345	6.33	20241206	9490	-51.32	20240319	4345	6.33	20241206	2.43	N	083420	500	120 억		237772	N	N	0	N	00	N
132	20241206	140636	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4520	-125	5	-2.69	175860065	38882	229.55	4645	4730	4345	6030	3255	4645	4522.92	0.99	0	4337	4808	4726	4678	4596	4548	4702	4572	120	1385	500	3150	5	1	24000000	1085	32.29	0.88	12	0.16	140.00	5130.00	9490	20240319	-52.37	4345	20241206	4.03	9490	-52.37	20240319	4345	4.03	20241206	9490	-52.37	20240319	4345	4.03	20241206	2.43	N	083420	500	120 억		237772	N	N	0	N	00	N
133	20241206	130637	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4500	-145	5	-3.12	165310855	36548	215.78	4645	4730	4345	6030	3255	4645	4523.12	0.99	0	2564	4808	4726	4678	4596	4548	4702	4572	120	1385	500	3150	5	1	24000000	1080	32.14	0.88	12	0.15	140.00	5130.00	9490	20240319	-52.58	4345	20241206	3.57	9490	-52.58	20240319	4345	3.57	20241206	9490	-52.58	20240319	4345	3.57	20241206	2.43	N	083420	500	120 억		237772	N	N	0	N	00	N
134	20241206	120633	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4520	-125	5	-2.69	156022600	34494	203.65	4645	4730	4345	6030	3255	4645	4523.18	0.99	0	2568	4808	4726	4678	4596	4548	4702	4572	120	1385	500	3150	5	1	24000000	1085	32.29	0.88	12	0.14	140.00	5130.00	9490	20240319	-52.37	4345	20241206	4.03	9490	-52.37	20240319	4345	4.03	20241206	9490	-52.37	20240319	4345	4.03	20241206	2.43	N	083420	500	120 억		237772	N	N	0	N	00	N
135	20241206	110635	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4475	-170	5	-3.66	141893210	31358	185.13	4645	4730	4345	6030	3255	4645	4524.94	0.99	0	1208	4808	4726	4678	4596	4548	4702	4572	120	1385	500	3150	5	1	24000000	1074	31.96	0.87	12	0.13	140.00	5130.00	9490	20240319	-52.85	4345	20241206	2.99	9490	-52.85	20240319	4345	2.99	20241206	9490	-52.85	20240319	4345	2.99	20241206	2.43	N	083420	500	120 억		237772	N	N	0	N	00	N
136	20241206	100632	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4590	-55	5	-1.18	52929480	11516	67.99	4645	4730	4520	6030	3255	4645	4596.17	0.99	0	3052	4808	4726	4678	4596	4548	4702	4572	120	1385	500	3150	5	1	24000000	1102	32.79	0.89	12	0.05	140.00	5130.00	9490	20240319	-51.63	4520	20241206	1.55	9490	-51.63	20240319	4520	1.55	20241206	9490	-51.63	20240319	4520	1.55	20241206	2.43	N	083420	500	120 억		237772	N	N	0	N	00	N
137	20241206	090636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4675	30	2	0.65	8513290	1819	10.74	4645	4730	4640	6030	3255	4645	4680.20	0.99	0	376	4808	4726	4678	4596	4548	4702	4572	120	1385	500	3150	5	1	24000000	1122	33.39	0.91	12	0.01	140.00	5130.00	9490	20240319	-50.74	4575	20241115	2.19	9490	-50.74	20240319	4575	2.19	20241115	9490	-50.74	20240319	4575	2.19	20241115	2.43	N	083420	500	120 억		237772	N	N	0	N	00	N
138	20241205	160625	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4645	-100	5	-2.11	78427215	16780	35.21	4745	4760	4630	6160	3325	4745	4674.58	1.01	0	-5209	4955	4850	4725	4620	4495	4902	4672	120	1415	500	3220	5	1	24000000	1115	33.18	0.91	12	0.07	140.00	5130.00	9490	20240319	-51.05	4575	20241115	1.53	9490	-51.05	20240319	4575	1.53	20241115	9490	-51.05	20240319	4575	1.53	20241115	2.42	N	083420	500	120 억		242971	N	N	0	N	00	N
139	20241205	150628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4675	-70	5	-1.48	67819815	14498	30.42	4745	4760	4630	6160	3325	4745	4677.87	1.01	0	-5077	4955	4850	4725	4620	4495	4902	4672	120	1415	500	3220	5	1	24000000	1122	33.39	0.91	12	0.06	140.00	5130.00	9490	20240319	-50.74	4575	20241115	2.19	9490	-50.74	20240319	4575	2.19	20241115	9490	-50.74	20240319	4575	2.19	20241115	2.42	N	083420	500	120 억		242971	N	N	0	N	00	N
140	20241205	140621	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4660	-85	5	-1.79	52138780	11136	23.37	4745	4760	4630	6160	3325	4745	4682.00	1.01	0	-3861	4955	4850	4725	4620	4495	4902	4672	120	1415	500	3220	5	1	24000000	1118	33.29	0.91	12	0.05	140.00	5130.00	9490	20240319	-50.90	4575	20241115	1.86	9490	-50.90	20240319	4575	1.86	20241115	9490	-50.90	20240319	4575	1.86	20241115	2.42	N	083420	500	120 억		242971	N	N	0	N	00	N
141	20241205	130625	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4670	-75	5	-1.58	37778490	8063	16.92	4745	4760	4630	6160	3325	4745	4685.41	1.01	0	-3563	4955	4850	4725	4620	4495	4902	4672	120	1415	500	3220	5	1	24000000	1121	33.36	0.91	12	0.03	140.00	5130.00	9490	20240319	-50.79	4575	20241115	2.08	9490	-50.79	20240319	4575	2.08	20241115	9490	-50.79	20240319	4575	2.08	20241115	2.42	N	083420	500	120 억		242971	N	N	0	N	00	N
142	20241205	120626	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4720	-25	5	-0.53	33534405	7156	15.02	4745	4760	4630	6160	3325	4745	4686.19	1.01	0	-3819	4955	4850	4725	4620	4495	4902	4672	120	1415	500	3220	5	1	24000000	1133	33.71	0.92	12	0.03	140.00	5130.00	9490	20240319	-50.26	4575	20241115	3.17	9490	-50.26	20240319	4575	3.17	20241115	9490	-50.26	20240319	4575	3.17	20241115	2.42	N	083420	500	120 억		242971	N	N	0	N	00	N
143	20241205	110626	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4705	-40	5	-0.84	29603395	6319	13.26	4745	4760	4630	6160	3325	4745	4684.82	1.01	0	-3274	4955	4850	4725	4620	4495	4902	4672	120	1415	500	3220	5	1	24000000	1129	33.61	0.92	12	0.03	140.00	5130.00	9490	20240319	-50.42	4575	20241115	2.84	9490	-50.42	20240319	4575	2.84	20241115	9490	-50.42	20240319	4575	2.84	20241115	2.42	N	083420	500	120 억		242971	N	N	0	N	00	N
144	20241205	100622	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4700	-45	5	-0.95	26464130	5648	11.85	4745	4760	4630	6160	3325	4745	4685.58	1.01	0	-3023	4955	4850	4725	4620	4495	4902	4672	120	1415	500	3220	5	1	24000000	1128	33.57	0.92	12	0.02	140.00	5130.00	9490	20240319	-50.47	4575	20241115	2.73	9490	-50.47	20240319	4575	2.73	20241115	9490	-50.47	20240319	4575	2.73	20241115	2.42	N	083420	500	120 억		242971	N	N	0	N	00	N
145	20241205	090626	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4735	-10	5	-0.21	4060885	856	1.80	4745	4760	4735	6160	3325	4745	4744.02	1.01	0	-499	4955	4850	4725	4620	4495	4902	4672	120	1415	500	3220	5	1	24000000	1136	33.82	0.92	12	0.00	140.00	5130.00	9490	20240319	-50.11	4575	20241115	3.50	9490	-50.11	20240319	4575	3.50	20241115	9490	-50.11	20240319	4575	3.50	20241115	2.42	N	083420	500	120 억		242971	N	N	0	N	00	N
146	20241204	160615	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4745	-100	5	-2.06	223351095	47487	235.77	4625	4830	4600	6290	3395	4845	4703.28	0.99	0	4469	4945	4895	4800	4750	4655	4920	4775	120	1445	500	3290	5	1	24000000	1139	33.89	0.92	12	0.20	140.00	5130.00	9490	20240319	-50.00	4575	20241115	3.72	9490	-50.00	20240319	4575	3.72	20241115	9490	-50.00	20240319	4575	3.72	20241115	2.43	N	083420	500	120 억		238568	N	N	1	N	00	N
147	20241204	150616	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4755	-90	5	-1.86	212282490	45152	224.18	4625	4830	4600	6290	3395	4845	4701.51	0.99	0	4439	4945	4895	4800	4750	4655	4920	4775	120	1445	500	3290	5	1	24000000	1141	33.96	0.93	12	0.19	140.00	5130.00	9490	20240319	-49.89	4575	20241115	3.93	9490	-49.89	20240319	4575	3.93	20241115	9490	-49.89	20240319	4575	3.93	20241115	2.43	N	083420	500	120 억		238568	N	N	1	N	00	N
148	20241204	140615	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4705	-140	5	-2.89	190138960	40490	201.03	4625	4830	4600	6290	3395	4845	4695.95	0.99	0	6544	4945	4895	4800	4750	4655	4920	4775	120	1445	500	3290	5	1	24000000	1129	33.61	0.92	12	0.17	140.00	5130.00	9490	20240319	-50.42	4575	20241115	2.84	9490	-50.42	20240319	4575	2.84	20241115	9490	-50.42	20240319	4575	2.84	20241115	2.43	N	083420	500	120 억		238568	N	N	1	N	00	N
149	20241204	130612	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4770	-75	5	-1.55	182689065	38914	193.21	4625	4830	4600	6290	3395	4845	4694.69	0.99	0	6524	4945	4895	4800	4750	4655	4920	4775	120	1445	500	3290	5	1	24000000	1145	34.07	0.93	12	0.16	140.00	5130.00	9490	20240319	-49.74	4575	20241115	4.26	9490	-49.74	20240319	4575	4.26	20241115	9490	-49.74	20240319	4575	4.26	20241115	2.43	N	083420	500	120 억		238568	N	N	1	N	00	N
150	20241204	120611	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4720	-125	5	-2.58	172286210	36719	182.31	4625	4830	4600	6290	3395	4845	4692.02	0.99	0	5228	4945	4895	4800	4750	4655	4920	4775	120	1445	500	3290	5	1	24000000	1133	33.71	0.92	12	0.15	140.00	5130.00	9490	20240319	-50.26	4575	20241115	3.17	9490	-50.26	20240319	4575	3.17	20241115	9490	-50.26	20240319	4575	3.17	20241115	2.43	N	083420	500	120 억		238568	N	N	1	N	00	N
151	20241204	110603	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4695	-150	5	-3.10	165360080	35243	174.98	4625	4830	4600	6290	3395	4845	4692.00	0.99	0	5396	4945	4895	4800	4750	4655	4920	4775	120	1445	500	3290	5	1	24000000	1127	33.54	0.92	12	0.15	140.00	5130.00	9490	20240319	-50.53	4575	20241115	2.62	9490	-50.53	20240319	4575	2.62	20241115	9490	-50.53	20240319	4575	2.62	20241115	2.43	N	083420	500	120 억		238568	N	N	1	N	00	N
152	20241204	100608	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4755	-90	5	-1.86	152828200	32578	161.75	4625	4830	4600	6290	3395	4845	4691.15	0.99	0	6303	4945	4895	4800	4750	4655	4920	4775	120	1445	500	3290	5	1	24000000	1141	33.96	0.93	12	0.14	140.00	5130.00	9490	20240319	-49.89	4575	20241115	3.93	9490	-49.89	20240319	4575	3.93	20241115	9490	-49.89	20240319	4575	3.93	20241115	2.43	N	083420	500	120 억		238568	N	N	1	N	00	N
153	20241204	090616	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4780	-65	5	-1.34	60443405	12977	64.43	4625	4790	4625	6290	3395	4845	4657.73	0.99	0	4057	4945	4895	4800	4750	4655	4920	4775	120	1445	500	3290	5	1	24000000	1147	34.14	0.93	12	0.05	140.00	5130.00	9490	20240319	-49.63	4575	20241115	4.48	9490	-49.63	20240319	4575	4.48	20241115	9490	-49.63	20240319	4575	4.48	20241115	2.43	N	083420	500	120 억		238568	N	N	1	N	00	N
154	20241203	160641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4845	145	2	3.09	96887135	20141	31.58	4705	4850	4705	6110	3290	4700	4810.44	0.97	0	5399	4993	4846	4773	4626	4553	4810	4590	120	1410	500	3190	5	1	24000000	1163	34.61	0.94	12	0.08	140.00	5130.00	9490	20240319	-48.95	4575	20241115	5.90	9490	-48.95	20240319	4575	5.90	20241115	9490	-48.95	20240319	4575	5.90	20241115	2.40	N	083420	500	120 억		231759	N	N	1	N	00	N
155	20241203	150706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4845	145	2	3.09	92356515	19205	30.11	4705	4845	4705	6110	3290	4700	4808.98	0.97	0	4827	4993	4846	4773	4626	4553	4810	4590	120	1410	500	3190	5	1	24000000	1163	34.61	0.94	12	0.08	140.00	5130.00	9490	20240319	-48.95	4575	20241115	5.90	9490	-48.95	20240319	4575	5.90	20241115	9490	-48.95	20240319	4575	5.90	20241115	2.40	N	083420	500	120 억		231759	N	N	0	N	00	N
156	20241203	140651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4805	105	2	2.23	82942740	17254	27.05	4705	4840	4705	6110	3290	4700	4807.16	0.97	0	3971	4993	4846	4773	4626	4553	4810	4590	120	1410	500	3190	5	1	24000000	1153	34.32	0.94	12	0.07	140.00	5130.00	9490	20240319	-49.37	4575	20241115	5.03	9490	-49.37	20240319	4575	5.03	20241115	9490	-49.37	20240319	4575	5.03	20241115	2.40	N	083420	500	120 억		231759	N	N	0	N	00	N
157	20241203	130653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4825	125	2	2.66	77900360	16206	25.41	4705	4840	4705	6110	3290	4700	4806.88	0.97	0	3398	4993	4846	4773	4626	4553	4810	4590	120	1410	500	3190	5	1	24000000	1158	34.46	0.94	12	0.07	140.00	5130.00	9490	20240319	-49.16	4575	20241115	5.46	9490	-49.16	20240319	4575	5.46	20241115	9490	-49.16	20240319	4575	5.46	20241115	2.40	N	083420	500	120 억		231759	N	N	0	N	00	N
158	20241203	120704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4820	120	2	2.55	62754950	13060	20.48	4705	4840	4705	6110	3290	4700	4805.13	0.97	0	2082	4993	4846	4773	4626	4553	4810	4590	120	1410	500	3190	5	1	24000000	1157	34.43	0.94	12	0.05	140.00	5130.00	9490	20240319	-49.21	4575	20241115	5.36	9490	-49.21	20240319	4575	5.36	20241115	9490	-49.21	20240319	4575	5.36	20241115	2.40	N	083420	500	120 억		231759	N	N	0	N	00	N
159	20241203	110647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4820	120	2	2.55	49516115	10310	16.16	4705	4840	4705	6110	3290	4700	4802.73	0.97	0	1268	4993	4846	4773	4626	4553	4810	4590	120	1410	500	3190	5	1	24000000	1157	34.43	0.94	12	0.04	140.00	5130.00	9490	20240319	-49.21	4575	20241115	5.36	9490	-49.21	20240319	4575	5.36	20241115	9490	-49.21	20240319	4575	5.36	20241115	2.40	N	083420	500	120 억		231759	N	N	0	N	00	N
160	20241203	100635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4825	125	2	2.66	29833265	6214	9.74	4705	4840	4705	6110	3290	4700	4800.98	0.97	0	460	4993	4846	4773	4626	4553	4810	4590	120	1410	500	3190	5	1	24000000	1158	34.46	0.94	12	0.03	140.00	5130.00	9490	20240319	-49.16	4575	20241115	5.46	9490	-49.16	20240319	4575	5.46	20241115	9490	-49.16	20240319	4575	5.46	20241115	2.40	N	083420	500	120 억		231759	N	N	0	N	00	N
161	20241203	090632	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4780	80	2	1.70	3222700	678	1.06	4705	4780	4705	6110	3290	4700	4753.24	0.97	0	208	4993	4846	4773	4626	4553	4810	4590	120	1410	500	3190	5	1	24000000	1147	34.14	0.93	12	0.00	140.00	5130.00	9490	20240319	-49.63	4575	20241115	4.48	9490	-49.63	20240319	4575	4.48	20241115	9490	-49.63	20240319	4575	4.48	20241115	2.40	N	083420	500	120 억		231759	N	N	0	N	00	N
162	20241202	160618	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4700	-155	5	-3.19	301929620	63581	171.79	4825	4920	4700	6310	3400	4855	4748.76	0.96	0	1137	5061	4957	4906	4802	4751	4932	4777	120	1455	500	3300	5	1	24000000	1128	33.57	0.92	12	0.26	140.00	5130.00	9490	20240319	-50.47	4575	20241115	2.73	9490	-50.47	20240319	4575	2.73	20241115	9490	-50.47	20240319	4575	2.73	20241115	2.40	N	083420	500	120 억		230638	N	N	0	N	00	N
163	20241202	150705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4720	-135	5	-2.78	262005550	55088	148.85	4825	4920	4700	6310	3400	4855	4756.13	0.96	0	3293	5061	4957	4906	4802	4751	4932	4777	120	1455	500	3300	5	1	24000000	1133	33.71	0.92	12	0.23	140.00	5130.00	9490	20240319	-50.26	4575	20241115	3.17	9490	-50.26	20240319	4575	3.17	20241115	9490	-50.26	20240319	4575	3.17	20241115	2.40	N	083420	500	120 억		230638	N	N	0	N	00	N
164	20241202	140645	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4740	-115	5	-2.37	245336795	51555	139.30	4825	4920	4700	6310	3400	4855	4758.74	0.96	0	3296	5061	4957	4906	4802	4751	4932	4777	120	1455	500	3300	5	1	24000000	1138	33.86	0.92	12	0.21	140.00	5130.00	9490	20240319	-50.05	4575	20241115	3.61	9490	-50.05	20240319	4575	3.61	20241115	9490	-50.05	20240319	4575	3.61	20241115	2.40	N	083420	500	120 억		230638	N	N	0	N	00	N
165	20241202	130633	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4700	-155	5	-3.19	235309480	49436	133.57	4825	4920	4700	6310	3400	4855	4759.88	0.96	0	3283	5061	4957	4906	4802	4751	4932	4777	120	1455	500	3300	5	1	24000000	1128	33.57	0.92	12	0.21	140.00	5130.00	9490	20240319	-50.47	4575	20241115	2.73	9490	-50.47	20240319	4575	2.73	20241115	9490	-50.47	20240319	4575	2.73	20241115	2.40	N	083420	500	120 억		230638	N	N	0	N	00	N
166	20241202	120647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4710	-145	5	-2.99	206779395	43375	117.20	4825	4920	4700	6310	3400	4855	4767.25	0.96	0	5011	5061	4957	4906	4802	4751	4932	4777	120	1455	500	3300	5	1	24000000	1130	33.64	0.92	12	0.18	140.00	5130.00	9490	20240319	-50.37	4575	20241115	2.95	9490	-50.37	20240319	4575	2.95	20241115	9490	-50.37	20240319	4575	2.95	20241115	2.40	N	083420	500	120 억		230638	N	N	0	N	00	N
167	20241202	110613	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4755	-100	5	-2.06	149251650	31167	84.21	4825	4920	4725	6310	3400	4855	4788.77	0.96	0	3310	5061	4957	4906	4802	4751	4932	4777	120	1455	500	3300	5	1	24000000	1141	33.96	0.93	12	0.13	140.00	5130.00	9490	20240319	-49.89	4575	20241115	3.93	9490	-49.89	20240319	4575	3.93	20241115	9490	-49.89	20240319	4575	3.93	20241115	2.40	N	083420	500	120 억		230638	N	N	0	N	00	N
168	20241202	100617	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4805	-50	5	-1.03	52480955	10907	29.47	4825	4920	4790	6310	3400	4855	4811.68	0.96	0	-5403	5061	4957	4906	4802	4751	4932	4777	120	1455	500	3300	5	1	24000000	1153	34.32	0.94	12	0.05	140.00	5130.00	9490	20240319	-49.37	4575	20241115	5.03	9490	-49.37	20240319	4575	5.03	20241115	9490	-49.37	20240319	4575	5.03	20241115	2.40	N	083420	500	120 억		230638	N	N	0	N	00	N
169	20241202	090614	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4875	20	2	0.41	3077820	636	1.72	4825	4920	4825	6310	3400	4855	4839.34	0.96	0	168	5061	4957	4906	4802	4751	4932	4777	120	1455	500	3300	5	1	24000000	1170	34.82	0.95	12	0.00	140.00	5130.00	9490	20240319	-48.63	4575	20241115	6.56	9490	-48.63	20240319	4575	6.56	20241115	9490	-48.63	20240319	4575	6.56	20241115	2.40	N	083420	500	120 억		230638	N	N	0	N	00	N