KissMeData/006380/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	160217	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
3	20241210	150216	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
4	20241210	140216	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
5	20241210	130215	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
6	20241210	120216	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
7	20241210	110215	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
8	20241210	100215	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
9	20241210	090217	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
10	20241209	160214	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
11	20241209	150216	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
12	20241209	140216	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
13	20241209	130217	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
14	20241209	120216	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
15	20241209	110216	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
16	20241209	100216	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
17	20241209	090215	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
18	20241206	160215	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
19	20241206	150215	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
20	20241206	140214	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
21	20241206	130215	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
22	20241206	120214	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
23	20241206	110215	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
24	20241206	100213	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
25	20241206	090214	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
26	20241205	160212	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
27	20241205	150213	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
28	20241205	140212	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
29	20241205	130213	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
30	20241205	120213	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
31	20241205	110212	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
32	20241205	100212	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
33	20241205	090212	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
34	20241204	160209	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
35	20241204	150211	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
36	20241204	140210	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
37	20241204	130210	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
38	20241204	120210	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
39	20241204	110208	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
40	20241204	100207	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
41	20241204	090211	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
42	20241203	160218	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
43	20241203	150222	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
44	20241203	140216	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
45	20241203	130219	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
46	20241203	120227	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
47	20241203	110219	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
48	20241203	100211	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
49	20241203	090211	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
50	20241202	160207	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
51	20241202	150214	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
52	20241202	140213	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
53	20241202	130217	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
54	20241202	120218	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
55	20241202	110207	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
56	20241202	100208	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
57	20241202	090209	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N