KissMeData/004830/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	20241210	160159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7230	610	2	9.21	24834462180	3414228	137.36	6670	7740	6620	8600	4640	6620	7273.89	1.42	0	249930	7940	7280	6940	6280	5940	7110	6110	78	1980	500	4230	10	1	15680000	1134	21.91	1.33	12	21.77	330.00	5427.00	14310	20240216	-49.48	5750	20240805	25.74	14310	-49.48	20240216	5750	25.74	20240805	14310	-49.48	20240216	5750	25.74	20240805	5.16	N	004830	500	78 억		223292	N	N	0	N	00	N
3	20241210	150158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	560	2	8.46	23996728080	3298343	132.70	6670	7740	6620	8600	4640	6620	7275.40	1.42	0	213747	7940	7280	6940	6280	5940	7110	6110	78	1980	500	4230	10	1	15680000	1126	21.76	1.32	12	21.04	330.00	5427.00	14310	20240216	-49.83	5750	20240805	24.87	14310	-49.83	20240216	5750	24.87	20240805	14310	-49.83	20240216	5750	24.87	20240805	5.16	N	004830	500	78 억		223292	N	N	0	N	00	N
4	20241210	140158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7260	640	2	9.67	22645173280	3111923	125.20	6670	7740	6620	8600	4640	6620	7276.92	1.42	0	196495	7940	7280	6940	6280	5940	7110	6110	78	1980	500	4230	10	1	15680000	1138	22.00	1.34	12	19.85	330.00	5427.00	14310	20240216	-49.27	5750	20240805	26.26	14310	-49.27	20240216	5750	26.26	20240805	14310	-49.27	20240216	5750	26.26	20240805	5.16	N	004830	500	78 억		223292	N	N	0	N	00	N
5	20241210	130158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	570	2	8.61	21666706640	2975746	119.72	6670	7740	6620	8600	4640	6620	7281.11	1.42	0	176849	7940	7280	6940	6280	5940	7110	6110	78	1980	500	4230	10	1	15680000	1127	21.79	1.32	12	18.98	330.00	5427.00	14310	20240216	-49.76	5750	20240805	25.04	14310	-49.76	20240216	5750	25.04	20240805	14310	-49.76	20240216	5750	25.04	20240805	5.16	N	004830	500	78 억		223292	N	N	0	N	00	N
6	20241210	120158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7270	650	2	9.82	12498374870	1742976	70.12	6670	7500	6620	8600	4640	6620	7170.73	1.42	0	98369	7940	7280	6940	6280	5940	7110	6110	78	1980	500	4230	10	1	15680000	1140	22.03	1.34	12	11.12	330.00	5427.00	14310	20240216	-49.20	5750	20240805	26.43	14310	-49.20	20240216	5750	26.43	20240805	14310	-49.20	20240216	5750	26.43	20240805	5.16	N	004830	500	78 억		223292	N	N	0	N	00	N
7	20241210	110158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	470	2	7.10	5465506520	784037	31.54	6670	7140	6620	8600	4640	6620	6971.01	1.42	0	128034	7940	7280	6940	6280	5940	7110	6110	78	1980	500	4230	10	1	15680000	1112	21.48	1.31	12	5.00	330.00	5427.00	14310	20240216	-50.45	5750	20240805	23.30	14310	-50.45	20240216	5750	23.30	20240805	14310	-50.45	20240216	5750	23.30	20240805	5.16	N	004830	500	78 억		223292	N	N	0	N	00	N
8	20241210	100158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	350	2	5.29	3821302570	550909	22.16	6670	7120	6620	8600	4640	6620	6936.39	1.42	0	100465	7940	7280	6940	6280	5940	7110	6110	78	1980	500	4230	10	1	15680000	1093	21.12	1.28	12	3.51	330.00	5427.00	14310	20240216	-51.29	5750	20240805	21.22	14310	-51.29	20240216	5750	21.22	20240805	14310	-51.29	20240216	5750	21.22	20240805	5.16	N	004830	500	78 억		223292	N	N	0	N	00	N
9	20241210	090200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6790	170	2	2.57	365103820	54603	2.20	6670	6870	6620	8600	4640	6620	6686.59	1.42	0	18045	7940	7280	6940	6280	5940	7110	6110	78	1980	500	4230	10	1	15680000	1065	20.58	1.25	12	0.35	330.00	5427.00	14310	20240216	-52.55	5750	20240805	18.09	14310	-52.55	20240216	5750	18.09	20240805	14310	-52.55	20240216	5750	18.09	20240805	5.16	N	004830	500	78 억		223292	N	N	0	N	00	N
10	20241209	160157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	-400	5	-5.70	17455399960	2467156	40.49	7080	7600	6600	9120	4920	7020	7079.16	2.82	0	-221351	8420	7720	7070	6370	5720	8070	6720	78	2100	500	4490	10	1	15680000	1038	20.06	1.22	12	15.73	330.00	5427.00	14310	20240216	-53.74	5750	20240805	15.13	14310	-53.74	20240216	5750	15.13	20240805	14310	-53.74	20240216	5750	15.13	20240805	4.80	N	004830	500	78 억		442251	N	N	0	N	00	N
11	20241209	150158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	-290	5	-4.13	16477075480	2320086	38.08	7080	7600	6610	9120	4920	7020	7102.33	2.82	0	-217718	8420	7720	7070	6370	5720	8070	6720	78	2100	500	4490	10	1	15680000	1055	20.39	1.24	12	14.80	330.00	5427.00	14310	20240216	-52.97	5750	20240805	17.04	14310	-52.97	20240216	5750	17.04	20240805	14310	-52.97	20240216	5750	17.04	20240805	4.80	N	004830	500	78 억		442251	N	N	0	N	00	N
12	20241209	140158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6860	-160	5	-2.28	15687959730	2203916	36.17	7080	7600	6610	9120	4920	7020	7118.73	2.82	0	-215628	8420	7720	7070	6370	5720	8070	6720	78	2100	500	4490	10	1	15680000	1076	20.79	1.26	12	14.06	330.00	5427.00	14310	20240216	-52.06	5750	20240805	19.30	14310	-52.06	20240216	5750	19.30	20240805	14310	-52.06	20240216	5750	19.30	20240805	4.80	N	004830	500	78 억		442251	N	N	0	N	00	N
13	20241209	130200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	-70	5	-1.00	15064332200	2113024	34.68	7080	7600	6610	9120	4920	7020	7129.87	2.82	0	-206258	8420	7720	7070	6370	5720	8070	6720	78	2100	500	4490	10	1	15680000	1090	21.06	1.28	12	13.48	330.00	5427.00	14310	20240216	-51.43	5750	20240805	20.87	14310	-51.43	20240216	5750	20.87	20240805	14310	-51.43	20240216	5750	20.87	20240805	4.80	N	004830	500	78 억		442251	N	N	0	N	00	N
14	20241209	120158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	-40	5	-0.57	14228151830	1992291	32.70	7080	7600	6610	9120	4920	7020	7142.30	2.82	0	-193171	8420	7720	7070	6370	5720	8070	6720	78	2100	500	4490	10	1	15680000	1094	21.15	1.29	12	12.71	330.00	5427.00	14310	20240216	-51.22	5750	20240805	21.39	14310	-51.22	20240216	5750	21.39	20240805	14310	-51.22	20240216	5750	21.39	20240805	4.80	N	004830	500	78 억		442251	N	N	0	N	00	N
15	20241209	110159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-140	5	-1.99	12847078240	1795182	29.46	7080	7600	6610	9120	4920	7020	7157.30	2.82	0	-162553	8420	7720	7070	6370	5720	8070	6720	78	2100	500	4490	10	1	15680000	1079	20.85	1.27	12	11.45	330.00	5427.00	14310	20240216	-51.92	5750	20240805	19.65	14310	-51.92	20240216	5750	19.65	20240805	14310	-51.92	20240216	5750	19.65	20240805	4.80	N	004830	500	78 억		442251	N	N	0	N	00	N
16	20241209	100159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	100	2	1.42	10856619220	1507754	24.75	7080	7600	6610	9120	4920	7020	7201.90	2.82	0	-173574	8420	7720	7070	6370	5720	8070	6720	78	2100	500	4490	10	1	15680000	1116	21.58	1.31	12	9.62	330.00	5427.00	14310	20240216	-50.24	5750	20240805	23.83	14310	-50.24	20240216	5750	23.83	20240805	14310	-50.24	20240216	5750	23.83	20240805	4.80	N	004830	500	78 억		442251	N	N	0	N	00	N
17	20241209	090158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6760	-260	5	-3.70	1049192300	151689	2.49	7080	7090	6610	9120	4920	7020	6908.32	2.82	0	-33051	8420	7720	7070	6370	5720	8070	6720	78	2100	500	4490	10	1	15680000	1060	20.48	1.25	12	0.97	330.00	5427.00	14310	20240216	-52.76	5750	20240805	17.57	14310	-52.76	20240216	5750	17.57	20240805	14310	-52.76	20240216	5750	17.57	20240805	4.80	N	004830	500	78 억		442251	N	N	0	N	00	N
18	20241206	160158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	640	2	10.03	44074457200	6033450	338.55	6420	7770	6420	8290	4470	6380	7306.68	1.64	0	188443	7253	6816	6583	6146	5913	6700	6030	78	1910	500	4080	10	1	15680000	1101	21.27	1.29	12	38.48	330.00	5427.00	14310	20240216	-50.94	5750	20240805	22.09	14310	-50.94	20240216	5750	22.09	20240805	14310	-50.94	20240216	5750	22.09	20240805	4.44	N	004830	500	78 억		256458	N	N	0	N	00	N
19	20241206	150157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	790	2	12.38	42958678580	5875961	329.71	6420	7770	6420	8290	4470	6380	7312.10	1.64	0	150601	7253	6816	6583	6146	5913	6700	6030	78	1910	500	4080	10	1	15680000	1124	21.73	1.32	12	37.47	330.00	5427.00	14310	20240216	-49.90	5750	20240805	24.70	14310	-49.90	20240216	5750	24.70	20240805	14310	-49.90	20240216	5750	24.70	20240805	4.44	N	004830	500	78 억		256458	N	N	0	N	00	N
20	20241206	140157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	760	2	11.91	40868027730	5585465	313.41	6420	7770	6420	8290	4470	6380	7318.11	1.64	0	167599	7253	6816	6583	6146	5913	6700	6030	78	1910	500	4080	10	1	15680000	1120	21.64	1.32	12	35.62	330.00	5427.00	14310	20240216	-50.10	5750	20240805	24.17	14310	-50.10	20240216	5750	24.17	20240805	14310	-50.10	20240216	5750	24.17	20240805	4.44	N	004830	500	78 억		256458	N	N	0	N	00	N
21	20241206	130157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7230	850	2	13.32	37706901330	5139393	288.38	6420	7770	6420	8290	4470	6380	7338.23	1.64	0	52692	7253	6816	6583	6146	5913	6700	6030	78	1910	500	4080	10	1	15680000	1134	21.91	1.33	12	32.78	330.00	5427.00	14310	20240216	-49.48	5750	20240805	25.74	14310	-49.48	20240216	5750	25.74	20240805	14310	-49.48	20240216	5750	25.74	20240805	4.44	N	004830	500	78 억		256458	N	N	0	N	00	N
22	20241206	120157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7360	980	2	15.36	34662803990	4726925	265.24	6420	7770	6420	8290	4470	6380	7334.56	1.64	0	41542	7253	6816	6583	6146	5913	6700	6030	78	1910	500	4080	10	1	15680000	1154	22.30	1.36	12	30.15	330.00	5427.00	14310	20240216	-48.57	5750	20240805	28.00	14310	-48.57	20240216	5750	28.00	20240805	14310	-48.57	20240216	5750	28.00	20240805	4.44	N	004830	500	78 억		256458	N	N	0	N	00	N
23	20241206	110158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7360	980	2	15.36	31579700120	4303661	241.49	6420	7770	6420	8290	4470	6380	7339.53	1.64	0	23445	7253	6816	6583	6146	5913	6700	6030	78	1910	500	4080	10	1	15680000	1154	22.30	1.36	12	27.45	330.00	5427.00	14310	20240216	-48.57	5750	20240805	28.00	14310	-48.57	20240216	5750	28.00	20240805	14310	-48.57	20240216	5750	28.00	20240805	4.44	N	004830	500	78 억		256458	N	N	0	N	00	N
24	20241206	100156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7540	1160	2	18.18	23475463680	3222057	180.80	6420	7770	6420	8290	4470	6380	7287.96	1.64	0	479	7253	6816	6583	6146	5913	6700	6030	78	1910	500	4080	10	1	15680000	1182	22.85	1.39	12	20.55	330.00	5427.00	14310	20240216	-47.31	5750	20240805	31.13	14310	-47.31	20240216	5750	31.13	20240805	14310	-47.31	20240216	5750	31.13	20240805	4.44	N	004830	500	78 억		256458	N	N	0	N	00	N
25	20241206	090157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	100	2	1.57	573742160	88730	4.98	6420	6550	6420	8290	4470	6380	6474.06	1.64	0	-458	7253	6816	6583	6146	5913	6700	6030	78	1910	500	4080	10	1	15680000	1016	19.64	1.19	12	0.57	330.00	5427.00	14310	20240216	-54.72	5750	20240805	12.70	14310	-54.72	20240216	5750	12.70	20240805	14310	-54.72	20240216	5750	12.70	20240805	4.44	N	004830	500	78 억		256458	N	N	0	N	00	N
26	20241205	160155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	-1110	5	-14.82	11523251190	1735859	16.83	6800	7020	6350	9730	5250	7490	6638.63	2.31	0	-105021	8790	8140	7230	6580	5670	8465	6905	78	2240	500	4790	10	1	15680000	1000	19.33	1.18	12	11.07	330.00	5427.00	14310	20240216	-55.42	5750	20240805	10.96	14310	-55.42	20240216	5750	10.96	20240805	14310	-55.42	20240216	5750	10.96	20240805	4.43	N	004830	500	78 억		361479	N	N	0	N	00	N
27	20241205	150156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-1100	5	-14.69	11134841720	1674918	16.23	6800	7020	6350	9730	5250	7490	6647.93	2.31	0	-98762	8790	8140	7230	6580	5670	8465	6905	78	2240	500	4790	10	1	15680000	1002	19.36	1.18	12	10.68	330.00	5427.00	14310	20240216	-55.35	5750	20240805	11.13	14310	-55.35	20240216	5750	11.13	20240805	14310	-55.35	20240216	5750	11.13	20240805	4.43	N	004830	500	78 억		361479	N	N	0	N	00	N
28	20241205	140155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	-1050	5	-14.02	10320252810	1547368	15.00	6800	7020	6390	9730	5250	7490	6669.49	2.31	0	-88379	8790	8140	7230	6580	5670	8465	6905	78	2240	500	4790	10	1	15680000	1010	19.52	1.19	12	9.87	330.00	5427.00	14310	20240216	-55.00	5750	20240805	12.00	14310	-55.00	20240216	5750	12.00	20240805	14310	-55.00	20240216	5750	12.00	20240805	4.43	N	004830	500	78 억		361479	N	N	0	N	00	N
29	20241205	130156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	-1010	5	-13.48	9558709700	1429008	13.85	6800	7020	6460	9730	5250	7490	6688.98	2.31	0	-76852	8790	8140	7230	6580	5670	8465	6905	78	2240	500	4790	10	1	15680000	1016	19.64	1.19	12	9.11	330.00	5427.00	14310	20240216	-54.72	5750	20240805	12.70	14310	-54.72	20240216	5750	12.70	20240805	14310	-54.72	20240216	5750	12.70	20240805	4.43	N	004830	500	78 억		361479	N	N	0	N	00	N
30	20241205	120156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	-960	5	-12.82	8946164760	1334885	12.94	6800	7020	6460	9730	5250	7490	6701.75	2.31	0	-60617	8790	8140	7230	6580	5670	8465	6905	78	2240	500	4790	10	1	15680000	1024	19.79	1.20	12	8.51	330.00	5427.00	14310	20240216	-54.37	5750	20240805	13.57	14310	-54.37	20240216	5750	13.57	20240805	14310	-54.37	20240216	5750	13.57	20240805	4.43	N	004830	500	78 억		361479	N	N	0	N	00	N
31	20241205	110156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	-970	5	-12.95	8517489170	1269290	12.30	6800	7020	6460	9730	5250	7490	6710.36	2.31	0	-57491	8790	8140	7230	6580	5670	8465	6905	78	2240	500	4790	10	1	15680000	1022	19.76	1.20	12	8.09	330.00	5427.00	14310	20240216	-54.44	5750	20240805	13.39	14310	-54.44	20240216	5750	13.39	20240805	14310	-54.44	20240216	5750	13.39	20240805	4.43	N	004830	500	78 억		361479	N	N	0	N	00	N
32	20241205	100155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	-980	5	-13.08	7679531120	1140496	11.05	6800	7020	6470	9730	5250	7490	6733.42	2.31	0	-57381	8790	8140	7230	6580	5670	8465	6905	78	2240	500	4790	10	1	15680000	1021	19.73	1.20	12	7.27	330.00	5427.00	14310	20240216	-54.51	5750	20240805	13.22	14310	-54.51	20240216	5750	13.22	20240805	14310	-54.51	20240216	5750	13.22	20240805	4.43	N	004830	500	78 억		361479	N	N	0	N	00	N
33	20241205	090155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	-820	5	-10.95	1001684290	147712	1.43	6800	6900	6670	9730	5250	7490	6780.72	2.31	0	8121	8790	8140	7230	6580	5670	8465	6905	78	2240	500	4790	10	1	15680000	1046	20.21	1.23	12	0.94	330.00	5427.00	14310	20240216	-53.39	5750	20240805	16.00	14310	-53.39	20240216	5750	16.00	20240805	14310	-53.39	20240216	5750	16.00	20240805	4.43	N	004830	500	78 억		361479	N	N	0	N	00	N
34	20241204	160154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7490	1290	2	20.81	74423173960	10170744	6985.35	6320	7880	6320	8060	4340	6200	7318.30	2.79	0	-76865	6380	6290	6190	6100	6000	6240	6050	78	1860	500	3960	10	1	15680000	1174	22.70	1.38	12	64.86	330.00	5427.00	14310	20240216	-47.66	5750	20240805	30.26	14310	-47.66	20240216	5750	30.26	20240805	14310	-47.66	20240216	5750	30.26	20240805	4.43	N	004830	500	78 억		438017	N	N	0	N	00	N
35	20241204	150155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7620	1420	2	22.90	72012360410	9852680	6766.90	6320	7880	6320	8060	4340	6200	7309.94	2.79	0	-68941	6380	6290	6190	6100	6000	6240	6050	78	1860	500	3960	10	1	15680000	1195	23.09	1.40	12	62.84	330.00	5427.00	14310	20240216	-46.75	5750	20240805	32.52	14310	-46.75	20240216	5750	32.52	20240805	14310	-46.75	20240216	5750	32.52	20240805	4.43	N	004830	500	78 억		438017	N	N	0	N	00	N
36	20241204	140154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7670	1470	2	23.71	68625492660	9411103	6463.63	6320	7880	6320	8060	4340	6200	7293.03	2.79	0	-33419	6380	6290	6190	6100	6000	6240	6050	78	1860	500	3960	10	1	15680000	1203	23.24	1.41	12	60.02	330.00	5427.00	14310	20240216	-46.40	5750	20240805	33.39	14310	-46.40	20240216	5750	33.39	20240805	14310	-46.40	20240216	5750	33.39	20240805	4.43	N	004830	500	78 억		438017	N	N	0	N	00	N
37	20241204	130154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	1630	2	26.29	64135923120	8833719	6067.07	6320	7860	6320	8060	4340	6200	7261.45	2.79	0	-6334	6380	6290	6190	6100	6000	6240	6050	78	1860	500	3960	10	1	15680000	1228	23.73	1.44	12	56.34	330.00	5427.00	14310	20240216	-45.28	5750	20240805	36.17	14310	-45.28	20240216	5750	36.17	20240805	14310	-45.28	20240216	5750	36.17	20240805	4.43	N	004830	500	78 억		438017	N	N	0	N	00	N
38	20241204	120154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7540	1340	2	21.61	57119164960	7917808	5438.02	6320	7800	6320	8060	4340	6200	7215.18	2.79	0	-138304	6380	6290	6190	6100	6000	6240	6050	78	1860	500	3960	10	1	15680000	1182	22.85	1.39	12	50.50	330.00	5427.00	14310	20240216	-47.31	5750	20240805	31.13	14310	-47.31	20240216	5750	31.13	20240805	14310	-47.31	20240216	5750	31.13	20240805	4.43	N	004830	500	78 억		438017	N	N	0	N	00	N
39	20241204	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7510	1310	2	21.13	44114547980	6223625	4274.44	6320	7600	6320	8060	4340	6200	7089.55	2.79	0	-129345	6380	6290	6190	6100	6000	6240	6050	78	1860	500	3960	10	1	15680000	1178	22.76	1.38	12	39.69	330.00	5427.00	14310	20240216	-47.52	5750	20240805	30.61	14310	-47.52	20240216	5750	30.61	20240805	14310	-47.52	20240216	5750	30.61	20240805	4.43	N	004830	500	78 억		438017	N	N	0	N	00	N
40	20241204	100152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	800	2	12.90	23096852740	3354014	2303.57	6320	7270	6320	8060	4340	6200	6888.21	2.79	0	-221338	6380	6290	6190	6100	6000	6240	6050	78	1860	500	3960	10	1	15680000	1098	21.21	1.29	12	21.39	330.00	5427.00	14310	20240216	-51.08	5750	20240805	21.74	14310	-51.08	20240216	5750	21.74	20240805	14310	-51.08	20240216	5750	21.74	20240805	4.43	N	004830	500	78 억		438017	N	N	0	N	00	N
41	20241204	090155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	750	2	12.10	365589400	56314	38.68	6320	6950	6320	8060	4340	6200	6548.53	2.79	0	12704	6380	6290	6190	6100	6000	6240	6050	78	1860	500	3960	10	1	15680000	1090	21.06	1.28	12	0.36	330.00	5427.00	14310	20240216	-51.43	5750	20240805	20.87	14310	-51.43	20240216	5750	20.87	20240805	14310	-51.43	20240216	5750	20.87	20240805	4.43	N	004830	500	78 억		438017	Y	N	0	N	00	N
42	20241203	160201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6200	140	2	2.31	896365330	144999	98.05	6270	6280	6090	7870	4250	6060	6181.81	2.58	0	33816	6346	6202	6126	5982	5906	6165	5945	78	1810	500	3870	10	1	15680000	972	18.79	1.14	12	0.92	330.00	5427.00	14310	20240216	-56.67	5750	20240805	7.83	14310	-56.67	20240216	5750	7.83	20240805	14310	-56.67	20240216	5750	7.83	20240805	4.42	N	004830	500	78 억		404525	N	N	0	N	00	N
43	20241203	150202	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6200	140	2	2.31	826776720	133778	90.47	6270	6280	6090	7870	4250	6060	6180.21	2.58	0	26905	6346	6202	6126	5982	5906	6165	5945	78	1810	500	3870	10	1	15680000	972	18.79	1.14	12	0.85	330.00	5427.00	14310	20240216	-56.67	5750	20240805	7.83	14310	-56.67	20240216	5750	7.83	20240805	14310	-56.67	20240216	5750	7.83	20240805	4.42	N	004830	500	78 억		404525	N	N	0	N	00	N
44	20241203	140158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6170	110	2	1.82	680065350	110066	74.43	6270	6280	6090	7870	4250	6060	6178.71	2.58	0	13736	6346	6202	6126	5982	5906	6165	5945	78	1810	500	3870	10	1	15680000	967	18.70	1.14	12	0.70	330.00	5427.00	14310	20240216	-56.88	5750	20240805	7.30	14310	-56.88	20240216	5750	7.30	20240805	14310	-56.88	20240216	5750	7.30	20240805	4.42	N	004830	500	78 억		404525	N	N	0	N	00	N
45	20241203	130202	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6190	130	2	2.15	641565070	103828	70.21	6270	6280	6090	7870	4250	6060	6179.11	2.58	0	11664	6346	6202	6126	5982	5906	6165	5945	78	1810	500	3870	10	1	15680000	971	18.76	1.14	12	0.66	330.00	5427.00	14310	20240216	-56.74	5750	20240805	7.65	14310	-56.74	20240216	5750	7.65	20240805	14310	-56.74	20240216	5750	7.65	20240805	4.42	N	004830	500	78 억		404525	N	N	0	N	00	N
46	20241203	120208	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6150	90	2	1.49	578069480	93545	63.26	6270	6280	6090	7870	4250	6060	6179.59	2.58	0	5485	6346	6202	6126	5982	5906	6165	5945	78	1810	500	3870	10	1	15680000	964	18.64	1.13	12	0.60	330.00	5427.00	14310	20240216	-57.02	5750	20240805	6.96	14310	-57.02	20240216	5750	6.96	20240805	14310	-57.02	20240216	5750	6.96	20240805	4.42	N	004830	500	78 억		404525	N	N	0	N	00	N
47	20241203	110200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6160	100	2	1.65	549462390	88894	60.11	6270	6280	6090	7870	4250	6060	6181.10	2.58	0	4919	6346	6202	6126	5982	5906	6165	5945	78	1810	500	3870	10	1	15680000	966	18.67	1.14	12	0.57	330.00	5427.00	14310	20240216	-56.95	5750	20240805	7.13	14310	-56.95	20240216	5750	7.13	20240805	14310	-56.95	20240216	5750	7.13	20240805	4.42	N	004830	500	78 억		404525	N	N	0	N	00	N
48	20241203	100155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6180	120	2	1.98	436740060	70667	47.79	6270	6280	6090	7870	4250	6060	6180.25	2.58	0	-77	6346	6202	6126	5982	5906	6165	5945	78	1810	500	3870	10	1	15680000	969	18.73	1.14	12	0.45	330.00	5427.00	14310	20240216	-56.81	5750	20240805	7.48	14310	-56.81	20240216	5750	7.48	20240805	14310	-56.81	20240216	5750	7.48	20240805	4.42	N	004830	500	78 억		404525	N	N	0	N	00	N
49	20241203	090155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6200	140	2	2.31	129824390	20806	14.07	6270	6280	6130	7870	4250	6060	6239.76	2.58	0	-6560	6346	6202	6126	5982	5906	6165	5945	78	1810	500	3870	10	1	15680000	972	18.79	1.14	12	0.13	330.00	5427.00	14310	20240216	-56.67	5750	20240805	7.83	14310	-56.67	20240216	5750	7.83	20240805	14310	-56.67	20240216	5750	7.83	20240805	4.42	N	004830	500	78 억		404525	N	N	0	N	00	N
50	20241202	160152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	20	2	0.33	891891950	145483	110.87	6120	6270	6050	7850	4230	6040	6130.56	2.51	0	10895	6293	6166	6093	5966	5893	6130	5930	78	1810	500	3860	10	1	15680000	950	18.36	1.12	12	0.93	330.00	5427.00	14310	20240216	-57.65	5750	20240805	5.39	14310	-57.65	20240216	5750	5.39	20240805	14310	-57.65	20240216	5750	5.39	20240805	4.41	N	004830	500	78 억		393130	N	N	0	N	00	N
51	20241202	150156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6080	40	2	0.66	780839270	127175	96.92	6120	6270	6050	7850	4230	6040	6139.88	2.51	0	11190	6293	6166	6093	5966	5893	6130	5930	78	1810	500	3860	10	1	15680000	953	18.42	1.12	12	0.81	330.00	5427.00	14310	20240216	-57.51	5750	20240805	5.74	14310	-57.51	20240216	5750	5.74	20240805	14310	-57.51	20240216	5750	5.74	20240805	4.41	N	004830	500	78 억		393130	N	N	0	N	00	N
52	20241202	140157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	50	2	0.83	696230180	113259	86.31	6120	6270	6050	7850	4230	6040	6147.24	2.51	0	8611	6293	6166	6093	5966	5893	6130	5930	78	1810	500	3860	10	1	15680000	955	18.45	1.12	12	0.72	330.00	5427.00	14310	20240216	-57.44	5750	20240805	5.91	14310	-57.44	20240216	5750	5.91	20240805	14310	-57.44	20240216	5750	5.91	20240805	4.41	N	004830	500	78 억		393130	N	N	0	N	00	N
53	20241202	130158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	30	2	0.50	648985580	105486	80.39	6120	6270	6050	7850	4230	6040	6152.34	2.51	0	10305	6293	6166	6093	5966	5893	6130	5930	78	1810	500	3860	10	1	15680000	952	18.39	1.12	12	0.67	330.00	5427.00	14310	20240216	-57.58	5750	20240805	5.57	14310	-57.58	20240216	5750	5.57	20240805	14310	-57.58	20240216	5750	5.57	20240805	4.41	N	004830	500	78 억		393130	N	N	0	N	00	N
54	20241202	120202	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	50	2	0.83	599513470	97337	74.18	6120	6270	6070	7850	4230	6040	6159.15	2.51	0	15316	6293	6166	6093	5966	5893	6130	5930	78	1810	500	3860	10	1	15680000	955	18.45	1.12	12	0.62	330.00	5427.00	14310	20240216	-57.44	5750	20240805	5.91	14310	-57.44	20240216	5750	5.91	20240805	14310	-57.44	20240216	5750	5.91	20240805	4.41	N	004830	500	78 억		393130	N	N	0	N	00	N
55	20241202	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6160	120	2	1.99	522732430	84761	64.60	6120	6270	6070	7850	4230	6040	6167.13	2.51	0	18670	6293	6166	6093	5966	5893	6130	5930	78	1810	500	3860	10	1	15680000	966	18.67	1.14	12	0.54	330.00	5427.00	14310	20240216	-56.95	5750	20240805	7.13	14310	-56.95	20240216	5750	7.13	20240805	14310	-56.95	20240216	5750	7.13	20240805	4.41	N	004830	500	78 억		393130	N	N	0	N	00	N
56	20241202	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	50	2	0.83	419783900	67862	51.72	6120	6270	6080	7850	4230	6040	6185.85	2.51	0	20656	6293	6166	6093	5966	5893	6130	5930	78	1810	500	3860	10	1	15680000	955	18.45	1.12	12	0.43	330.00	5427.00	14310	20240216	-57.44	5750	20240805	5.91	14310	-57.44	20240216	5750	5.91	20240805	14310	-57.44	20240216	5750	5.91	20240805	4.41	N	004830	500	78 억		393130	N	N	0	N	00	N
57	20241202	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6210	170	2	2.81	38017780	6177	4.71	6120	6210	6110	7850	4230	6040	6154.73	2.51	0	3227	6293	6166	6093	5966	5893	6130	5930	78	1810	500	3860	10	1	15680000	974	18.82	1.14	12	0.04	330.00	5427.00	14310	20240216	-56.60	5750	20240805	8.00	14310	-56.60	20240216	5750	8.00	20240805	14310	-56.60	20240216	5750	8.00	20240805	4.41	N	004830	500	78 억		393130	N	N	0	N	00	N