KissMeData/002760/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160140	57	100.00	KOSPI	화학	N	N	N	N	N	1100	-21	5	-1.87	452632482	408358	192.71	1122	1128	1097	1457	785	1121	1108.42	2.09	-78401	1138	1129	1120	1111	1102	1125	1107	120	336	200	800	1	1	59900000	659	78.57	1.35	12	0.68	14.00	814.00	1693	20241010	-35.03	925	20240806	18.92	1693	-35.03	20241010	925	18.92	20240806	1693	-35.03	20241010	925	18.92	20240806	3.13	N	002760	200	119 억	1251675	N	N	6	N	N
3	20241129	150140	57	100.00	KOSPI	화학	N	N	N	N	N	1099	-22	5	-1.96	421576146	380121	179.39	1122	1128	1097	1457	785	1121	1109.06	2.09	-74581	1138	1129	1120	1111	1102	1125	1107	120	336	200	800	1	1	59900000	658	78.50	1.35	12	0.63	14.00	814.00	1693	20241010	-35.09	925	20240806	18.81	1693	-35.09	20241010	925	18.81	20240806	1693	-35.09	20241010	925	18.81	20240806	3.13	N	002760	200	119 억	1251675	N	N	6	N	N
4	20241129	140139	57	100.00	KOSPI	화학	N	N	N	N	N	1106	-15	5	-1.34	362127387	326128	153.91	1122	1128	1100	1457	785	1121	1110.38	2.09	-67338	1138	1129	1120	1111	1102	1125	1107	120	336	200	800	1	1	59900000	662	79.00	1.36	12	0.54	14.00	814.00	1693	20241010	-34.67	925	20240806	19.57	1693	-34.67	20241010	925	19.57	20240806	1693	-34.67	20241010	925	19.57	20240806	3.13	N	002760	200	119 억	1251675	N	N	6	N	N
5	20241129	130140	57	100.00	KOSPI	화학	N	N	N	N	N	1103	-18	5	-1.61	352040310	316997	149.60	1122	1128	1100	1457	785	1121	1110.55	2.09	-71773	1138	1129	1120	1111	1102	1125	1107	120	336	200	800	1	1	59900000	661	78.79	1.36	12	0.53	14.00	814.00	1693	20241010	-34.85	925	20240806	19.24	1693	-34.85	20241010	925	19.24	20240806	1693	-34.85	20241010	925	19.24	20240806	3.13	N	002760	200	119 억	1251675	N	N	6	N	N
6	20241129	120141	57	100.00	KOSPI	화학	N	N	N	N	N	1108	-13	5	-1.16	302895571	272509	128.60	1122	1128	1100	1457	785	1121	1111.51	2.09	-63619	1138	1129	1120	1111	1102	1125	1107	120	336	200	800	1	1	59900000	664	79.14	1.36	12	0.45	14.00	814.00	1693	20241010	-34.55	925	20240806	19.78	1693	-34.55	20241010	925	19.78	20240806	1693	-34.55	20241010	925	19.78	20240806	3.13	N	002760	200	119 억	1251675	N	N	6	N	N
7	20241129	110140	57	100.00	KOSPI	화학	N	N	N	N	N	1114	-7	5	-0.62	188652178	169140	79.82	1122	1128	1108	1457	785	1121	1115.36	2.09	-60043	1138	1129	1120	1111	1102	1125	1107	120	336	200	800	1	1	59900000	667	79.57	1.37	12	0.28	14.00	814.00	1693	20241010	-34.20	925	20240806	20.43	1693	-34.20	20241010	925	20.43	20240806	1693	-34.20	20241010	925	20.43	20240806	3.13	N	002760	200	119 억	1251675	N	N	6	N	N
8	20241129	100141	57	100.00	KOSPI	화학	N	N	N	N	N	1110	-11	5	-0.98	126773720	113373	53.50	1122	1128	1110	1457	785	1121	1118.20	2.09	-69498	1138	1129	1120	1111	1102	1125	1107	120	336	200	800	1	1	59900000	665	79.29	1.36	12	0.19	14.00	814.00	1693	20241010	-34.44	925	20240806	20.00	1693	-34.44	20241010	925	20.00	20240806	1693	-34.44	20241010	925	20.00	20240806	3.13	N	002760	200	119 억	1251675	N	N	6	N	N
9	20241129	090141	57	100.00	KOSPI	화학	N	N	N	N	N	1127	6	2	0.54	3957574	3527	1.66	1122	1127	1122	1457	785	1121	1122.08	2.09	-1502	1138	1129	1120	1111	1102	1125	1107	120	336	200	800	1	1	59900000	675	80.50	1.38	12	0.01	14.00	814.00	1693	20241010	-33.43	925	20240806	21.84	1693	-33.43	20241010	925	21.84	20240806	1693	-33.43	20241010	925	21.84	20240806	3.13	N	002760	200	119 억	1251675	N	N	6	N	N
10	20241128	160139	57	100.00	KOSPI	화학	N	N	N	N	N	1121	0	3	0.00	233375620	208053	63.13	1128	1129	1111	1457	785	1121	1121.71	2.00	49422	1171	1145	1133	1107	1095	1140	1102	120	336	200	800	1	1	59900000	671	80.07	1.38	12	0.35	14.00	814.00	1693	20241010	-33.79	925	20240806	21.19	1693	-33.79	20241010	925	21.19	20240806	1693	-33.79	20241010	925	21.19	20240806	2.96	N	002760	200	119 억	1195829	N	N	6	N	N
11	20241128	150142	57	100.00	KOSPI	화학	N	N	N	N	N	1128	7	2	0.62	198417905	176940	53.69	1128	1129	1111	1457	785	1121	1121.39	2.00	60151	1171	1145	1133	1107	1095	1140	1102	120	336	200	800	1	1	59900000	676	80.57	1.39	12	0.30	14.00	814.00	1693	20241010	-33.37	925	20240806	21.95	1693	-33.37	20241010	925	21.95	20240806	1693	-33.37	20241010	925	21.95	20240806	2.96	N	002760	200	119 억	1195829	N	N	1	N	N
12	20241128	140141	57	100.00	KOSPI	화학	N	N	N	N	N	1121	0	3	0.00	148774668	132704	40.27	1128	1129	1111	1457	785	1121	1121.10	2.00	37757	1171	1145	1133	1107	1095	1140	1102	120	336	200	800	1	1	59900000	671	80.07	1.38	12	0.22	14.00	814.00	1693	20241010	-33.79	925	20240806	21.19	1693	-33.79	20241010	925	21.19	20240806	1693	-33.79	20241010	925	21.19	20240806	2.96	N	002760	200	119 억	1195829	N	N	1	N	N
13	20241128	130140	57	100.00	KOSPI	화학	N	N	N	N	N	1119	-2	5	-0.18	129025628	115073	34.92	1128	1129	1111	1457	785	1121	1121.25	2.00	32565	1171	1145	1133	1107	1095	1140	1102	120	336	200	800	1	1	59900000	670	79.93	1.37	12	0.19	14.00	814.00	1693	20241010	-33.90	925	20240806	20.97	1693	-33.90	20241010	925	20.97	20240806	1693	-33.90	20241010	925	20.97	20240806	2.96	N	002760	200	119 억	1195829	N	N	1	N	N
14	20241128	120141	57	100.00	KOSPI	화학	N	N	N	N	N	1122	1	2	0.09	107548107	95921	29.11	1128	1129	1111	1457	785	1121	1121.22	2.00	23407	1171	1145	1133	1107	1095	1140	1102	120	336	200	800	1	1	59900000	672	80.14	1.38	12	0.16	14.00	814.00	1693	20241010	-33.73	925	20240806	21.30	1693	-33.73	20241010	925	21.30	20240806	1693	-33.73	20241010	925	21.30	20240806	2.96	N	002760	200	119 억	1195829	N	N	1	N	N
15	20241128	110140	57	100.00	KOSPI	화학	N	N	N	N	N	1120	-1	5	-0.09	85042264	75791	23.00	1128	1129	1111	1457	785	1121	1122.06	2.00	16239	1171	1145	1133	1107	1095	1140	1102	120	336	200	800	1	1	59900000	671	80.00	1.38	12	0.13	14.00	814.00	1693	20241010	-33.85	925	20240806	21.08	1693	-33.85	20241010	925	21.08	20240806	1693	-33.85	20241010	925	21.08	20240806	2.96	N	002760	200	119 억	1195829	N	N	1	N	N
16	20241128	100140	57	100.00	KOSPI	화학	N	N	N	N	N	1128	7	2	0.62	58768892	52365	15.89	1128	1129	1111	1457	785	1121	1122.29	2.00	9796	1171	1145	1133	1107	1095	1140	1102	120	336	200	800	1	1	59900000	676	80.57	1.39	12	0.09	14.00	814.00	1693	20241010	-33.37	925	20240806	21.95	1693	-33.37	20241010	925	21.95	20240806	1693	-33.37	20241010	925	21.95	20240806	2.96	N	002760	200	119 억	1195829	N	N	1	N	N
17	20241128	090140	57	100.00	KOSPI	화학	N	N	N	N	N	1128	7	2	0.62	8898487	7932	2.41	1128	1128	1121	1457	785	1121	1121.85	2.00	-6244	1171	1145	1133	1107	1095	1140	1102	120	336	200	800	1	1	59900000	676	80.57	1.39	12	0.01	14.00	814.00	1693	20241010	-33.37	925	20240806	21.95	1693	-33.37	20241010	925	21.95	20240806	1693	-33.37	20241010	925	21.95	20240806	2.96	N	002760	200	119 억	1195829	N	N	1	N	N
18	20241127	160139	57	100.00	KOSPI	화학	N	N	N	N	N	1121	-28	5	-2.44	369767141	327545	77.63	1159	1159	1121	1493	805	1149	1128.90	2.18	-111641	1163	1156	1143	1136	1123	1159	1139	120	344	200	820	1	1	59900000	671	80.07	1.38	12	0.55	14.00	814.00	1693	20241010	-33.79	925	20240806	21.19	1693	-33.79	20241010	925	21.19	20240806	1693	-33.79	20241010	925	21.19	20240806	3.01	N	002760	200	119 억	1305066	N	N	1	N	N
19	20241127	150140	57	100.00	KOSPI	화학	N	N	N	N	N	1127	-22	5	-1.91	307503873	272127	64.50	1159	1159	1122	1493	805	1149	1130.00	2.18	-109925	1163	1156	1143	1136	1123	1159	1139	120	344	200	820	1	1	59900000	675	80.50	1.38	12	0.45	14.00	814.00	1693	20241010	-33.43	925	20240806	21.84	1693	-33.43	20241010	925	21.84	20240806	1693	-33.43	20241010	925	21.84	20240806	3.01	N	002760	200	119 억	1305066	N	N	4	N	N
20	20241127	140140	57	100.00	KOSPI	화학	N	N	N	N	N	1132	-17	5	-1.48	270859866	239799	56.84	1159	1159	1122	1493	805	1149	1129.53	2.18	-106105	1163	1156	1143	1136	1123	1159	1139	120	344	200	820	1	1	59900000	678	80.86	1.39	12	0.40	14.00	814.00	1693	20241010	-33.14	925	20240806	22.38	1693	-33.14	20241010	925	22.38	20240806	1693	-33.14	20241010	925	22.38	20240806	3.01	N	002760	200	119 억	1305066	N	N	4	N	N
21	20241127	130139	57	100.00	KOSPI	화학	N	N	N	N	N	1127	-22	5	-1.91	220743205	195247	46.28	1159	1159	1125	1493	805	1149	1130.58	2.18	-93844	1163	1156	1143	1136	1123	1159	1139	120	344	200	820	1	1	59900000	675	80.50	1.38	12	0.33	14.00	814.00	1693	20241010	-33.43	925	20240806	21.84	1693	-33.43	20241010	925	21.84	20240806	1693	-33.43	20241010	925	21.84	20240806	3.01	N	002760	200	119 억	1305066	N	N	4	N	N
22	20241127	120140	57	100.00	KOSPI	화학	N	N	N	N	N	1129	-20	5	-1.74	189229098	167265	39.64	1159	1159	1125	1493	805	1149	1131.31	2.18	-76525	1163	1156	1143	1136	1123	1159	1139	120	344	200	820	1	1	59900000	676	80.64	1.39	12	0.28	14.00	814.00	1693	20241010	-33.31	925	20240806	22.05	1693	-33.31	20241010	925	22.05	20240806	1693	-33.31	20241010	925	22.05	20240806	3.01	N	002760	200	119 억	1305066	N	N	4	N	N
23	20241127	110140	57	100.00	KOSPI	화학	N	N	N	N	N	1126	-23	5	-2.00	168443542	148806	35.27	1159	1159	1125	1493	805	1149	1131.97	2.18	-69400	1163	1156	1143	1136	1123	1159	1139	120	344	200	820	1	1	59900000	674	80.43	1.38	12	0.25	14.00	814.00	1693	20241010	-33.49	925	20240806	21.73	1693	-33.49	20241010	925	21.73	20240806	1693	-33.49	20241010	925	21.73	20240806	3.01	N	002760	200	119 억	1305066	N	N	4	N	N
24	20241127	100139	57	100.00	KOSPI	화학	N	N	N	N	N	1130	-19	5	-1.65	98202418	86555	20.51	1159	1159	1127	1493	805	1149	1134.57	2.18	-66585	1163	1156	1143	1136	1123	1159	1139	120	344	200	820	1	1	59900000	677	80.71	1.39	12	0.14	14.00	814.00	1693	20241010	-33.25	925	20240806	22.16	1693	-33.25	20241010	925	22.16	20240806	1693	-33.25	20241010	925	22.16	20240806	3.01	N	002760	200	119 억	1305066	N	N	4	N	N
25	20241127	090140	57	100.00	KOSPI	화학	N	N	N	N	N	1158	9	2	0.78	4675516	4048	0.96	1159	1159	1148	1493	805	1149	1155.02	2.18	-2757	1163	1156	1143	1136	1123	1159	1139	120	344	200	820	1	1	59900000	694	82.71	1.42	12	0.01	14.00	814.00	1693	20241010	-31.60	925	20240806	25.19	1693	-31.60	20241010	925	25.19	20240806	1693	-31.60	20241010	925	25.19	20240806	3.01	N	002760	200	119 억	1305066	N	N	4	N	N
26	20241126	160140	57	100.00	KOSPI	화학	N	N	N	N	N	1149	21	2	1.86	477013440	418706	106.98	1130	1150	1130	1466	790	1128	1142.27	2.10	46919	1166	1146	1130	1110	1094	1157	1121	120	338	200	810	1	1	59900000	688	82.07	1.41	12	0.70	14.00	814.00	1693	20241010	-32.13	925	20240806	24.22	1693	-32.13	20241010	925	24.22	20240806	1693	-32.13	20241010	925	24.22	20240806	3.02	N	002760	200	119 억	1257450	N	N	4	N	N
27	20241126	150139	57	100.00	KOSPI	화학	N	N	N	N	N	1145	17	2	1.51	432187051	379638	97.00	1130	1150	1130	1466	790	1128	1141.59	2.10	30318	1166	1146	1130	1110	1094	1157	1121	120	338	200	810	1	1	59900000	686	81.79	1.41	12	0.63	14.00	814.00	1693	20241010	-32.37	925	20240806	23.78	1693	-32.37	20241010	925	23.78	20240806	1693	-32.37	20241010	925	23.78	20240806	3.02	N	002760	200	119 억	1257450	N	N	1	N	N
28	20241126	140139	57	100.00	KOSPI	화학	N	N	N	N	N	1145	17	2	1.51	378376955	332620	84.98	1130	1150	1130	1466	790	1128	1141.03	2.10	3145	1166	1146	1130	1110	1094	1157	1121	120	338	200	810	1	1	59900000	686	81.79	1.41	12	0.56	14.00	814.00	1693	20241010	-32.37	925	20240806	23.78	1693	-32.37	20241010	925	23.78	20240806	1693	-32.37	20241010	925	23.78	20240806	3.02	N	002760	200	119 억	1257450	N	N	1	N	N
29	20241126	130140	57	100.00	KOSPI	화학	N	N	N	N	N	1137	9	2	0.80	366207484	321968	82.26	1130	1150	1130	1466	790	1128	1140.97	2.10	4296	1166	1146	1130	1110	1094	1157	1121	120	338	200	810	1	1	59900000	681	81.21	1.40	12	0.54	14.00	814.00	1693	20241010	-32.84	925	20240806	22.92	1693	-32.84	20241010	925	22.92	20240806	1693	-32.84	20241010	925	22.92	20240806	3.02	N	002760	200	119 억	1257450	N	N	1	N	N
30	20241126	120140	57	100.00	KOSPI	화학	N	N	N	N	N	1145	17	2	1.51	340692936	299596	76.55	1130	1150	1130	1466	790	1128	1141.02	2.10	8604	1166	1146	1130	1110	1094	1157	1121	120	338	200	810	1	1	59900000	686	81.79	1.41	12	0.50	14.00	814.00	1693	20241010	-32.37	925	20240806	23.78	1693	-32.37	20241010	925	23.78	20240806	1693	-32.37	20241010	925	23.78	20240806	3.02	N	002760	200	119 억	1257450	N	N	1	N	N
31	20241126	110140	57	100.00	KOSPI	화학	N	N	N	N	N	1142	14	2	1.24	319236347	280815	71.75	1130	1150	1130	1466	790	1128	1140.88	2.10	2222	1166	1146	1130	1110	1094	1157	1121	120	338	200	810	1	1	59900000	684	81.57	1.40	12	0.47	14.00	814.00	1693	20241010	-32.55	925	20240806	23.46	1693	-32.55	20241010	925	23.46	20240806	1693	-32.55	20241010	925	23.46	20240806	3.02	N	002760	200	119 억	1257450	N	N	1	N	N
32	20241126	100141	57	100.00	KOSPI	화학	N	N	N	N	N	1136	8	2	0.71	253675252	223274	57.05	1130	1150	1130	1466	790	1128	1141.52	2.10	-16198	1166	1146	1130	1110	1094	1157	1121	120	338	200	810	1	1	59900000	680	81.14	1.40	12	0.37	14.00	814.00	1693	20241010	-32.90	925	20240806	22.81	1693	-32.90	20241010	925	22.81	20240806	1693	-32.90	20241010	925	22.81	20240806	3.02	N	002760	200	119 억	1257450	N	N	1	N	N
33	20241126	090140	57	100.00	KOSPI	화학	N	N	N	N	N	1138	10	2	0.89	115231236	102107	26.09	1130	1138	1130	1466	790	1128	1132.01	2.10	1529	1166	1146	1130	1110	1094	1157	1121	120	338	200	810	1	1	59900000	682	81.29	1.40	12	0.17	14.00	814.00	1693	20241010	-32.78	925	20240806	23.03	1693	-32.78	20241010	925	23.03	20240806	1693	-32.78	20241010	925	23.03	20240806	3.02	N	002760	200	119 억	1257450	N	N	1	N	N
34	20241125	160138	57	100.00	KOSPI	화학	N	N	N	N	N	1128	16	2	1.44	441424600	388129	70.60	1114	1150	1114	1445	779	1112	1137.32	1.76	202619	1172	1141	1126	1095	1080	1134	1088	120	333	200	800	1	1	59900000	676	80.57	1.39	12	0.65	14.00	814.00	1693	20241010	-33.37	925	20240806	21.95	1693	-33.37	20241010	925	21.95	20240806	1693	-33.37	20241010	925	21.95	20240806	3.03	N	002760	200	119 억	1054705	N	N	1	N	N
35	20241125	150139	57	100.00	KOSPI	화학	N	N	N	N	N	1134	22	2	1.98	395206478	347350	63.18	1114	1150	1114	1445	779	1112	1137.78	1.76	178109	1172	1141	1126	1095	1080	1134	1088	120	333	200	800	1	1	59900000	679	81.00	1.39	12	0.58	14.00	814.00	1693	20241010	-33.02	925	20240806	22.59	1693	-33.02	20241010	925	22.59	20240806	1693	-33.02	20241010	925	22.59	20240806	3.03	N	002760	200	119 억	1054705	N	N	2	N	N
36	20241125	140140	57	100.00	KOSPI	화학	N	N	N	N	N	1138	26	2	2.34	363844627	319729	58.16	1114	1150	1114	1445	779	1112	1137.98	1.76	177546	1172	1141	1126	1095	1080	1134	1088	120	333	200	800	1	1	59900000	682	81.29	1.40	12	0.53	14.00	814.00	1693	20241010	-32.78	925	20240806	23.03	1693	-32.78	20241010	925	23.03	20240806	1693	-32.78	20241010	925	23.03	20240806	3.03	N	002760	200	119 억	1054705	N	N	2	N	N
37	20241125	130139	57	100.00	KOSPI	화학	N	N	N	N	N	1146	34	2	3.06	351952674	309298	56.26	1114	1150	1114	1445	779	1112	1137.91	1.76	171660	1172	1141	1126	1095	1080	1134	1088	120	333	200	800	1	1	59900000	686	81.86	1.41	12	0.52	14.00	814.00	1693	20241010	-32.31	925	20240806	23.89	1693	-32.31	20241010	925	23.89	20240806	1693	-32.31	20241010	925	23.89	20240806	3.03	N	002760	200	119 억	1054705	N	N	2	N	N
38	20241125	120139	57	100.00	KOSPI	화학	N	N	N	N	N	1138	26	2	2.34	224486689	197792	35.98	1114	1144	1114	1445	779	1112	1134.96	1.76	119096	1172	1141	1126	1095	1080	1134	1088	120	333	200	800	1	1	59900000	682	81.29	1.40	12	0.33	14.00	814.00	1693	20241010	-32.78	925	20240806	23.03	1693	-32.78	20241010	925	23.03	20240806	1693	-32.78	20241010	925	23.03	20240806	3.03	N	002760	200	119 억	1054705	N	N	2	N	N
39	20241125	110139	57	100.00	KOSPI	화학	N	N	N	N	N	1135	23	2	2.07	190336993	167752	30.51	1114	1142	1114	1445	779	1112	1134.63	1.76	102841	1172	1141	1126	1095	1080	1134	1088	120	333	200	800	1	1	59900000	680	81.07	1.39	12	0.28	14.00	814.00	1693	20241010	-32.96	925	20240806	22.70	1693	-32.96	20241010	925	22.70	20240806	1693	-32.96	20241010	925	22.70	20240806	3.03	N	002760	200	119 억	1054705	N	N	2	N	N
40	20241125	100138	57	100.00	KOSPI	화학	N	N	N	N	N	1135	23	2	2.07	109780761	97007	17.64	1114	1140	1114	1445	779	1112	1131.68	1.76	73342	1172	1141	1126	1095	1080	1134	1088	120	333	200	800	1	1	59900000	680	81.07	1.39	12	0.16	14.00	814.00	1693	20241010	-32.96	925	20240806	22.70	1693	-32.96	20241010	925	22.70	20240806	1693	-32.96	20241010	925	22.70	20240806	3.03	N	002760	200	119 억	1054705	N	N	2	N	N
41	20241125	090137	57	100.00	KOSPI	화학	N	N	N	N	N	1124	12	2	1.08	10692760	9570	1.74	1114	1124	1114	1445	779	1112	1117.32	1.76	6117	1172	1141	1126	1095	1080	1134	1088	120	333	200	800	1	1	59900000	673	80.29	1.38	12	0.02	14.00	814.00	1693	20241010	-33.61	925	20240806	21.51	1693	-33.61	20241010	925	21.51	20240806	1693	-33.61	20241010	925	21.51	20240806	3.03	N	002760	200	119 억	1054705	N	N	2	N	N
42	20241122	160136	57	100.00	KOSPI	화학	N	N	N	N	N	1112	-29	5	-2.54	616696956	546537	142.55	1143	1157	1111	1483	799	1141	1126.88	1.99	-135878	1181	1161	1135	1115	1089	1171	1125	120	342	200	820	1	1	59900000	666	79.43	1.37	12	0.91	14.00	814.00	1693	20241010	-34.32	925	20240806	20.22	1693	-34.32	20241010	925	20.22	20240806	1693	-34.32	20241010	925	20.22	20240806	3.01	N	002760	200	119 억	1191244	N	N	2	N	N
43	20241122	150135	57	100.00	KOSPI	화학	N	N	N	N	N	1115	-26	5	-2.28	555663642	491736	128.26	1143	1157	1111	1483	799	1141	1128.52	1.99	-116284	1181	1161	1135	1115	1089	1171	1125	120	342	200	820	1	1	59900000	668	79.64	1.37	12	0.82	14.00	814.00	1693	20241010	-34.14	925	20240806	20.54	1693	-34.14	20241010	925	20.54	20240806	1693	-34.14	20241010	925	20.54	20240806	3.01	N	002760	200	119 억	1191244	N	N	0	N	N
44	20241122	140136	57	100.00	KOSPI	화학	N	N	N	N	N	1115	-26	5	-2.28	510636984	451293	117.71	1143	1157	1112	1483	799	1141	1130.08	1.99	-109069	1181	1161	1135	1115	1089	1171	1125	120	342	200	820	1	1	59900000	668	79.64	1.37	12	0.75	14.00	814.00	1693	20241010	-34.14	925	20240806	20.54	1693	-34.14	20241010	925	20.54	20240806	1693	-34.14	20241010	925	20.54	20240806	3.01	N	002760	200	119 억	1191244	N	N	0	N	N
45	20241122	130136	57	100.00	KOSPI	화학	N	N	N	N	N	1127	-14	5	-1.23	379977776	334538	87.26	1143	1157	1120	1483	799	1141	1134.73	1.99	-67386	1181	1161	1135	1115	1089	1171	1125	120	342	200	820	1	1	59900000	675	80.50	1.38	12	0.56	14.00	814.00	1693	20241010	-33.43	925	20240806	21.84	1693	-33.43	20241010	925	21.84	20240806	1693	-33.43	20241010	925	21.84	20240806	3.01	N	002760	200	119 억	1191244	N	N	0	N	N
46	20241122	120135	57	100.00	KOSPI	화학	N	N	N	N	N	1132	-9	5	-0.79	332194192	292134	76.20	1143	1157	1127	1483	799	1141	1136.16	1.99	-50849	1181	1161	1135	1115	1089	1171	1125	120	342	200	820	1	1	59900000	678	80.86	1.39	12	0.49	14.00	814.00	1693	20241010	-33.14	925	20240806	22.38	1693	-33.14	20241010	925	22.38	20240806	1693	-33.14	20241010	925	22.38	20240806	3.01	N	002760	200	119 억	1191244	N	N	0	N	N
47	20241122	110135	57	100.00	KOSPI	화학	N	N	N	N	N	1134	-7	5	-0.61	236104397	207117	54.02	1143	1157	1132	1483	799	1141	1139.55	1.99	-33049	1181	1161	1135	1115	1089	1171	1125	120	342	200	820	1	1	59900000	679	81.00	1.39	12	0.35	14.00	814.00	1693	20241010	-33.02	925	20240806	22.59	1693	-33.02	20241010	925	22.59	20240806	1693	-33.02	20241010	925	22.59	20240806	3.01	N	002760	200	119 억	1191244	N	N	0	N	N
48	20241122	100136	57	100.00	KOSPI	화학	N	N	N	N	N	1137	-4	5	-0.35	158747780	139021	36.26	1143	1157	1137	1483	799	1141	1142.55	1.99	-270	1181	1161	1135	1115	1089	1171	1125	120	342	200	820	1	1	59900000	681	81.21	1.40	12	0.23	14.00	814.00	1693	20241010	-32.84	925	20240806	22.92	1693	-32.84	20241010	925	22.92	20240806	1693	-32.84	20241010	925	22.92	20240806	3.01	N	002760	200	119 억	1191244	N	N	0	N	N
49	20241122	090135	57	100.00	KOSPI	화학	N	N	N	N	N	1150	9	2	0.79	74525508	65285	17.03	1143	1157	1143	1483	799	1141	1146.22	1.99	1446	1181	1161	1135	1115	1089	1171	1125	120	342	200	820	1	1	59900000	689	82.14	1.41	12	0.11	14.00	814.00	1693	20241010	-32.07	925	20240806	24.32	1693	-32.07	20241010	925	24.32	20240806	1693	-32.07	20241010	925	24.32	20240806	3.01	N	002760	200	119 억	1191244	N	N	0	N	N
50	20241121	160134	57	100.00	KOSPI	화학	N	N	N	N	N	1141	17	2	1.51	427851068	379873	145.22	1118	1155	1109	1461	787	1124	1126.30	1.88	61454	1153	1138	1128	1113	1103	1133	1108	120	337	200	800	1	1	59900000	683	81.50	1.40	12	0.63	14.00	814.00	1693	20241010	-32.60	925	20240806	23.35	1693	-32.60	20241010	925	23.35	20240806	1693	-32.60	20241010	925	23.35	20240806	2.94	N	002760	200	119 억	1127950	N	N	8	N	N
51	20241121	150136	57	100.00	KOSPI	화학	N	N	N	N	N	1133	9	2	0.80	414494732	368139	140.74	1118	1155	1109	1461	787	1124	1125.92	1.88	62229	1153	1138	1128	1113	1103	1133	1108	120	337	200	800	1	1	59900000	679	80.93	1.39	12	0.61	14.00	814.00	1693	20241010	-33.08	925	20240806	22.49	1693	-33.08	20241010	925	22.49	20240806	1693	-33.08	20241010	925	22.49	20240806	2.94	N	002760	200	119 억	1127950	N	N	8	N	N
52	20241121	140136	57	100.00	KOSPI	화학	N	N	N	N	N	1150	26	2	2.31	387670642	344627	131.75	1118	1155	1109	1461	787	1124	1124.90	1.88	68364	1153	1138	1128	1113	1103	1133	1108	120	337	200	800	1	1	59900000	689	82.14	1.41	12	0.58	14.00	814.00	1693	20241010	-32.07	925	20240806	24.32	1693	-32.07	20241010	925	24.32	20240806	1693	-32.07	20241010	925	24.32	20240806	2.94	N	002760	200	119 억	1127950	N	N	8	N	N
53	20241121	130137	57	100.00	KOSPI	화학	N	N	N	N	N	1128	4	2	0.36	237108309	212156	81.10	1118	1136	1109	1461	787	1124	1117.61	1.88	27347	1153	1138	1128	1113	1103	1133	1108	120	337	200	800	1	1	59900000	676	80.57	1.39	12	0.35	14.00	814.00	1693	20241010	-33.37	925	20240806	21.95	1693	-33.37	20241010	925	21.95	20240806	1693	-33.37	20241010	925	21.95	20240806	2.94	N	002760	200	119 억	1127950	N	N	8	N	N
54	20241121	120135	57	100.00	KOSPI	화학	N	N	N	N	N	1122	-2	5	-0.18	201167175	180150	68.87	1118	1136	1109	1461	787	1124	1116.66	1.88	6208	1153	1138	1128	1113	1103	1133	1108	120	337	200	800	1	1	59900000	672	80.14	1.38	12	0.30	14.00	814.00	1693	20241010	-33.73	925	20240806	21.30	1693	-33.73	20241010	925	21.30	20240806	1693	-33.73	20241010	925	21.30	20240806	2.94	N	002760	200	119 억	1127950	N	N	8	N	N
55	20241121	110135	57	100.00	KOSPI	화학	N	N	N	N	N	1116	-8	5	-0.71	129869005	116605	44.58	1118	1132	1109	1461	787	1124	1113.75	1.88	-8756	1153	1138	1128	1113	1103	1133	1108	120	337	200	800	1	1	59900000	668	79.71	1.37	12	0.19	14.00	814.00	1693	20241010	-34.08	925	20240806	20.65	1693	-34.08	20241010	925	20.65	20240806	1693	-34.08	20241010	925	20.65	20240806	2.94	N	002760	200	119 억	1127950	N	N	8	N	N
56	20241121	100136	57	100.00	KOSPI	화학	N	N	N	N	N	1112	-12	5	-1.07	106768639	95873	36.65	1118	1132	1109	1461	787	1124	1113.65	1.88	-21518	1153	1138	1128	1113	1103	1133	1108	120	337	200	800	1	1	59900000	666	79.43	1.37	12	0.16	14.00	814.00	1693	20241010	-34.32	925	20240806	20.22	1693	-34.32	20241010	925	20.22	20240806	1693	-34.32	20241010	925	20.22	20240806	2.94	N	002760	200	119 억	1127950	N	N	8	N	N
57	20241121	090136	57	100.00	KOSPI	화학	N	N	N	N	N	1118	-6	5	-0.53	15627404	13978	5.34	1118	1118	1118	1461	787	1124	1118.00	1.88	7693	1153	1138	1128	1113	1103	1133	1108	120	337	200	800	1	1	59900000	670	79.86	1.37	12	0.02	14.00	814.00	1693	20241010	-33.96	925	20240806	20.86	1693	-33.96	20241010	925	20.86	20240806	1693	-33.96	20241010	925	20.86	20240806	2.94	N	002760	200	119 억	1127950	N	N	8	N	N
58	20241120	160135	57	100.00	KOSPI	화학	N	N	N	N	N	1124	-4	5	-0.35	293382248	260453	50.92	1125	1143	1118	1466	790	1128	1126.43	1.81	41061	1168	1147	1137	1116	1106	1143	1112	120	338	200	810	1	1	59900000	673	80.29	1.38	12	0.43	14.00	814.00	1693	20241010	-33.61	925	20240806	21.51	1693	-33.61	20241010	925	21.51	20240806	1693	-33.61	20241010	925	21.51	20240806	3.00	N	002760	200	119 억	1086928	N	N	8	N	N
59	20241120	150135	57	100.00	KOSPI	화학	N	N	N	N	N	1122	-6	5	-0.53	265272868	235427	46.02	1125	1143	1118	1466	790	1128	1126.77	1.81	39302	1168	1147	1137	1116	1106	1143	1112	120	338	200	810	1	1	59900000	672	80.14	1.38	12	0.39	14.00	814.00	1693	20241010	-33.73	925	20240806	21.30	1693	-33.73	20241010	925	21.30	20240806	1693	-33.73	20241010	925	21.30	20240806	3.00	N	002760	200	119 억	1086928	N	N	0	N	N
60	20241120	140138	57	100.00	KOSPI	화학	N	N	N	N	N	1129	1	2	0.09	210704024	186831	36.52	1125	1143	1120	1466	790	1128	1127.78	1.81	26630	1168	1147	1137	1116	1106	1143	1112	120	338	200	810	1	1	59900000	676	80.64	1.39	12	0.31	14.00	814.00	1693	20241010	-33.31	925	20240806	22.05	1693	-33.31	20241010	925	22.05	20240806	1693	-33.31	20241010	925	22.05	20240806	3.00	N	002760	200	119 억	1086928	N	N	0	N	N
61	20241120	130137	57	100.00	KOSPI	화학	N	N	N	N	N	1129	1	2	0.09	165286177	146542	28.65	1125	1143	1120	1466	790	1128	1127.91	1.81	7008	1168	1147	1137	1116	1106	1143	1112	120	338	200	810	1	1	59900000	676	80.64	1.39	12	0.24	14.00	814.00	1693	20241010	-33.31	925	20240806	22.05	1693	-33.31	20241010	925	22.05	20240806	1693	-33.31	20241010	925	22.05	20240806	3.00	N	002760	200	119 억	1086928	N	N	0	N	N
62	20241120	120137	57	100.00	KOSPI	화학	N	N	N	N	N	1129	1	2	0.09	139799759	123926	24.23	1125	1143	1120	1466	790	1128	1128.09	1.81	467	1168	1147	1137	1116	1106	1143	1112	120	338	200	810	1	1	59900000	676	80.64	1.39	12	0.21	14.00	814.00	1693	20241010	-33.31	925	20240806	22.05	1693	-33.31	20241010	925	22.05	20240806	1693	-33.31	20241010	925	22.05	20240806	3.00	N	002760	200	119 억	1086928	N	N	0	N	N
63	20241120	110137	57	100.00	KOSPI	화학	N	N	N	N	N	1127	-1	5	-0.09	119409865	105810	20.68	1125	1143	1120	1466	790	1128	1128.53	1.81	1128	1168	1147	1137	1116	1106	1143	1112	120	338	200	810	1	1	59900000	675	80.50	1.38	12	0.18	14.00	814.00	1693	20241010	-33.43	925	20240806	21.84	1693	-33.43	20241010	925	21.84	20240806	1693	-33.43	20241010	925	21.84	20240806	3.00	N	002760	200	119 억	1086928	N	N	0	N	N
64	20241120	100137	57	100.00	KOSPI	화학	N	N	N	N	N	1127	-1	5	-0.09	90317728	80100	15.66	1125	1137	1120	1466	790	1128	1127.56	1.81	6330	1168	1147	1137	1116	1106	1143	1112	120	338	200	810	1	1	59900000	675	80.50	1.38	12	0.13	14.00	814.00	1693	20241010	-33.43	925	20240806	21.84	1693	-33.43	20241010	925	21.84	20240806	1693	-33.43	20241010	925	21.84	20240806	3.00	N	002760	200	119 억	1086928	N	N	0	N	N
65	20241120	090137	57	100.00	KOSPI	화학	N	N	N	N	N	1132	4	2	0.35	3056014	2713	0.53	1125	1133	1125	1466	790	1128	1126.43	1.81	-121	1168	1147	1137	1116	1106	1143	1112	120	338	200	810	1	1	59900000	678	80.86	1.39	12	0.00	14.00	814.00	1693	20241010	-33.14	925	20240806	22.38	1693	-33.14	20241010	925	22.38	20240806	1693	-33.14	20241010	925	22.38	20240806	3.00	N	002760	200	119 억	1086928	N	N	0	N	N
66	20241119	160134	57	100.00	KOSPI	화학	N	N	N	N	N	1128	-21	5	-1.83	580205142	510796	120.85	1141	1158	1127	1493	805	1149	1137.80	2.07	-152871	1174	1161	1145	1132	1116	1168	1139	120	344	200	820	1	1	59900000	676	80.57	1.39	12	0.85	14.00	814.00	1693	20241010	-33.37	925	20240806	21.95	1693	-33.37	20241010	925	21.95	20240806	1693	-33.37	20241010	925	21.95	20240806	2.93	N	002760	200	119 억	1239184	N	N	28	N	N
67	20241119	150134	57	100.00	KOSPI	화학	N	N	N	N	N	1133	-16	5	-1.39	448820884	394344	93.30	1141	1158	1127	1493	805	1149	1138.15	2.07	-145025	1174	1161	1145	1132	1116	1168	1139	120	344	200	820	1	1	59900000	679	80.93	1.39	12	0.66	14.00	814.00	1693	20241010	-33.08	925	20240806	22.49	1693	-33.08	20241010	925	22.49	20240806	1693	-33.08	20241010	925	22.49	20240806	2.93	N	002760	200	119 억	1239184	N	N	28	N	N
68	20241119	140133	57	100.00	KOSPI	화학	N	N	N	N	N	1132	-17	5	-1.48	408506002	358635	84.85	1141	1158	1128	1493	805	1149	1139.06	2.07	-135705	1174	1161	1145	1132	1116	1168	1139	120	344	200	820	1	1	59900000	678	80.86	1.39	12	0.60	14.00	814.00	1693	20241010	-33.14	925	20240806	22.38	1693	-33.14	20241010	925	22.38	20240806	1693	-33.14	20241010	925	22.38	20240806	2.93	N	002760	200	119 억	1239184	N	N	28	N	N
69	20241119	130133	57	100.00	KOSPI	화학	N	N	N	N	N	1133	-16	5	-1.39	371565426	326007	77.13	1141	1158	1128	1493	805	1149	1139.75	2.07	-130922	1174	1161	1145	1132	1116	1168	1139	120	344	200	820	1	1	59900000	679	80.93	1.39	12	0.54	14.00	814.00	1693	20241010	-33.08	925	20240806	22.49	1693	-33.08	20241010	925	22.49	20240806	1693	-33.08	20241010	925	22.49	20240806	2.93	N	002760	200	119 억	1239184	N	N	28	N	N
70	20241119	120133	57	100.00	KOSPI	화학	N	N	N	N	N	1135	-14	5	-1.22	307491435	269376	63.73	1141	1158	1133	1493	805	1149	1141.50	2.07	-134850	1174	1161	1145	1132	1116	1168	1139	120	344	200	820	1	1	59900000	680	81.07	1.39	12	0.45	14.00	814.00	1693	20241010	-32.96	925	20240806	22.70	1693	-32.96	20241010	925	22.70	20240806	1693	-32.96	20241010	925	22.70	20240806	2.93	N	002760	200	119 억	1239184	N	N	28	N	N
71	20241119	110134	57	100.00	KOSPI	화학	N	N	N	N	N	1138	-11	5	-0.96	225796604	197477	46.72	1141	1158	1134	1493	805	1149	1143.41	2.07	-114301	1174	1161	1145	1132	1116	1168	1139	120	344	200	820	1	1	59900000	682	81.29	1.40	12	0.33	14.00	814.00	1693	20241010	-32.78	925	20240806	23.03	1693	-32.78	20241010	925	23.03	20240806	1693	-32.78	20241010	925	23.03	20240806	2.93	N	002760	200	119 억	1239184	N	N	28	N	N
72	20241119	100136	57	100.00	KOSPI	화학	N	N	N	N	N	1136	-13	5	-1.13	176479785	154076	36.45	1141	1158	1136	1493	805	1149	1145.41	2.07	-92408	1174	1161	1145	1132	1116	1168	1139	120	344	200	820	1	1	59900000	680	81.14	1.40	12	0.26	14.00	814.00	1693	20241010	-32.90	925	20240806	22.81	1693	-32.90	20241010	925	22.81	20240806	1693	-32.90	20241010	925	22.81	20240806	2.93	N	002760	200	119 억	1239184	N	N	28	N	N
73	20241119	090135	57	100.00	KOSPI	화학	N	N	N	N	N	1154	5	2	0.44	5349517	4688	1.11	1141	1154	1141	1493	805	1149	1141.11	2.07	615	1174	1161	1145	1132	1116	1168	1139	120	344	200	820	1	1	59900000	691	82.43	1.42	12	0.01	14.00	814.00	1693	20241010	-31.84	925	20240806	24.76	1693	-31.84	20241010	925	24.76	20240806	1693	-31.84	20241010	925	24.76	20240806	2.93	N	002760	200	119 억	1239184	N	N	28	N	N
74	20241118	160133	57	100.00	KOSPI	화학	N	N	N	N	N	1149	15	2	1.32	475479497	415732	45.47	1134	1158	1129	1474	794	1134	1143.73	1.93	81159	1174	1153	1130	1109	1086	1164	1120	120	340	200	810	1	1	59900000	688	82.07	1.41	12	0.69	14.00	814.00	1693	20241010	-32.13	925	20240806	24.22	1693	-32.13	20241010	925	24.22	20240806	1693	-32.13	20241010	925	24.22	20240806	2.92	N	002760	200	119 억	1153771	N	N	28	N	N
75	20241118	150134	57	100.00	KOSPI	화학	N	N	N	N	N	1141	7	2	0.62	431981842	377768	41.32	1134	1158	1129	1474	794	1134	1143.52	1.93	73973	1174	1153	1130	1109	1086	1164	1120	120	340	200	810	1	1	59900000	683	81.50	1.40	12	0.63	14.00	814.00	1693	20241010	-32.60	925	20240806	23.35	1693	-32.60	20241010	925	23.35	20240806	1693	-32.60	20241010	925	23.35	20240806	2.92	N	002760	200	119 억	1153771	N	N	0	N	N
76	20241118	140134	57	100.00	KOSPI	화학	N	N	N	N	N	1140	6	2	0.53	379721333	331896	36.30	1134	1158	1129	1474	794	1134	1144.11	1.93	57846	1174	1153	1130	1109	1086	1164	1120	120	340	200	810	1	1	59900000	683	81.43	1.40	12	0.55	14.00	814.00	1693	20241010	-32.66	925	20240806	23.24	1693	-32.66	20241010	925	23.24	20240806	1693	-32.66	20241010	925	23.24	20240806	2.92	N	002760	200	119 억	1153771	N	N	0	N	N
77	20241118	130134	57	100.00	KOSPI	화학	N	N	N	N	N	1142	8	2	0.71	329105992	287506	31.45	1134	1158	1129	1474	794	1134	1144.71	1.93	60025	1174	1153	1130	1109	1086	1164	1120	120	340	200	810	1	1	59900000	684	81.57	1.40	12	0.48	14.00	814.00	1693	20241010	-32.55	925	20240806	23.46	1693	-32.55	20241010	925	23.46	20240806	1693	-32.55	20241010	925	23.46	20240806	2.92	N	002760	200	119 억	1153771	N	N	0	N	N
78	20241118	120135	57	100.00	KOSPI	화학	N	N	N	N	N	1151	17	2	1.50	244099719	213142	23.31	1134	1158	1129	1474	794	1134	1145.27	1.93	42086	1174	1153	1130	1109	1086	1164	1120	120	340	200	810	1	1	59900000	689	82.21	1.41	12	0.36	14.00	814.00	1693	20241010	-32.01	925	20240806	24.43	1693	-32.01	20241010	925	24.43	20240806	1693	-32.01	20241010	925	24.43	20240806	2.92	N	002760	200	119 억	1153771	N	N	0	N	N
79	20241118	110134	57	100.00	KOSPI	화학	N	N	N	N	N	1150	16	2	1.41	216234692	188905	20.66	1134	1158	1129	1474	794	1134	1144.70	1.93	43326	1174	1153	1130	1109	1086	1164	1120	120	340	200	810	1	1	59900000	689	82.14	1.41	12	0.32	14.00	814.00	1693	20241010	-32.07	925	20240806	24.32	1693	-32.07	20241010	925	24.32	20240806	1693	-32.07	20241010	925	24.32	20240806	2.92	N	002760	200	119 억	1153771	N	N	0	N	N
80	20241118	100134	57	100.00	KOSPI	화학	N	N	N	N	N	1150	16	2	1.41	137943112	120939	13.23	1134	1155	1129	1474	794	1134	1140.63	1.93	55734	1174	1153	1130	1109	1086	1164	1120	120	340	200	810	1	1	59900000	689	82.14	1.41	12	0.20	14.00	814.00	1693	20241010	-32.07	925	20240806	24.32	1693	-32.07	20241010	925	24.32	20240806	1693	-32.07	20241010	925	24.32	20240806	2.92	N	002760	200	119 억	1153771	N	N	0	N	N
81	20241118	090133	57	100.00	KOSPI	화학	N	N	N	N	N	1133	-1	5	-0.09	14292928	12604	1.38	1134	1134	1133	1474	794	1134	1134.00	1.93	-6986	1174	1153	1130	1109	1086	1164	1120	120	340	200	810	1	1	59900000	679	80.93	1.39	12	0.02	14.00	814.00	1693	20241010	-33.08	925	20240806	22.49	1693	-33.08	20241010	925	22.49	20240806	1693	-33.08	20241010	925	22.49	20240806	2.92	N	002760	200	119 억	1153771	N	N	0	N	N
82	20241115	160135	57	100.00	KOSPI	화학	N	N	N	N	N	1134	16	2	1.43	1024073123	906510	239.72	1125	1151	1107	1453	783	1118	1129.68	2.00	-29542	1162	1140	1129	1107	1096	1134	1101	120	335	200	800	1	1	59900000	679	81.00	1.39	12	1.51	14.00	814.00	1693	20241010	-33.02	925	20240806	22.59	1693	-33.02	20241010	925	22.59	20240806	1693	-33.02	20241010	925	22.59	20240806	3.03	N	002760	200	119 억	1197802	N	N	0	N	N
83	20241115	150137	57	100.00	KOSPI	화학	N	N	N	N	N	1132	14	2	1.25	965037682	854337	225.92	1125	1151	1107	1453	783	1118	1129.58	2.00	-43458	1162	1140	1129	1107	1096	1134	1101	120	335	200	800	1	1	59900000	678	80.86	1.39	12	1.43	14.00	814.00	1693	20241010	-33.14	925	20240806	22.38	1693	-33.14	20241010	925	22.38	20240806	1693	-33.14	20241010	925	22.38	20240806	3.03	N	002760	200	119 억	1197802	N	N	0	N	N
84	20241115	140136	57	100.00	KOSPI	화학	N	N	N	N	N	1134	16	2	1.43	897237310	794498	210.10	1125	1151	1107	1453	783	1118	1129.31	2.00	-38091	1162	1140	1129	1107	1096	1134	1101	120	335	200	800	1	1	59900000	679	81.00	1.39	12	1.33	14.00	814.00	1693	20241010	-33.02	925	20240806	22.59	1693	-33.02	20241010	925	22.59	20240806	1693	-33.02	20241010	925	22.59	20240806	3.03	N	002760	200	119 억	1197802	N	N	0	N	N
85	20241115	130135	57	100.00	KOSPI	화학	N	N	N	N	N	1137	19	2	1.70	795479675	704669	186.35	1125	1151	1107	1453	783	1118	1128.87	2.00	-17326	1162	1140	1129	1107	1096	1134	1101	120	335	200	800	1	1	59900000	681	81.21	1.40	12	1.18	14.00	814.00	1693	20241010	-32.84	925	20240806	22.92	1693	-32.84	20241010	925	22.92	20240806	1693	-32.84	20241010	925	22.92	20240806	3.03	N	002760	200	119 억	1197802	N	N	0	N	N
86	20241115	120136	57	100.00	KOSPI	화학	N	N	N	N	N	1130	12	2	1.07	517393748	460942	121.89	1125	1147	1107	1453	783	1118	1122.47	2.00	-37134	1162	1140	1129	1107	1096	1134	1101	120	335	200	800	1	1	59900000	677	80.71	1.39	12	0.77	14.00	814.00	1693	20241010	-33.25	925	20240806	22.16	1693	-33.25	20241010	925	22.16	20240806	1693	-33.25	20241010	925	22.16	20240806	3.03	N	002760	200	119 억	1197802	N	N	0	N	N
87	20241115	110135	57	100.00	KOSPI	화학	N	N	N	N	N	1122	4	2	0.36	428863529	382440	101.13	1125	1147	1107	1453	783	1118	1121.39	2.00	-47607	1162	1140	1129	1107	1096	1134	1101	120	335	200	800	1	1	59900000	672	80.14	1.38	12	0.64	14.00	814.00	1693	20241010	-33.73	925	20240806	21.30	1693	-33.73	20241010	925	21.30	20240806	1693	-33.73	20241010	925	21.30	20240806	3.03	N	002760	200	119 억	1197802	N	N	0	N	N
88	20241115	100136	57	100.00	KOSPI	화학	N	N	N	N	N	1115	-3	5	-0.27	252961820	225393	59.60	1125	1147	1107	1453	783	1118	1122.32	2.00	-21903	1162	1140	1129	1107	1096	1134	1101	120	335	200	800	1	1	59900000	668	79.64	1.37	12	0.38	14.00	814.00	1693	20241010	-34.14	925	20240806	20.54	1693	-34.14	20241010	925	20.54	20240806	1693	-34.14	20241010	925	20.54	20240806	3.03	N	002760	200	119 억	1197802	N	N	0	N	N
89	20241115	090207	57	100.00	KOSPI	화학	N	N	N	N	N	1137	19	2	1.70	5034628	4463	1.18	1125	1137	1125	1453	783	1118	1128.20	2.00	-376	1162	1140	1129	1107	1096	1134	1101	120	335	200	800	1	1	59900000	681	81.21	1.40	12	0.01	14.00	814.00	1693	20241010	-32.84	925	20240806	22.92	1693	-32.84	20241010	925	22.92	20240806	1693	-32.84	20241010	925	22.92	20240806	3.03	N	002760	200	119 억	1197802	N	N	0	N	N
90	20241114	160134	57	100.00	KOSPI	화학	N	N	N	N	N	1122	0	3	0.00	403709270	357039	53.92	1121	1151	1120	1458	786	1122	1130.71	1.97	17214	1200	1161	1141	1102	1082	1151	1092	120	336	200	800	1	1	59900000	672	80.14	1.38	12	0.60	14.00	814.00	1693	20241010	-33.73	925	20240806	21.30	1693	-33.73	20241010	925	21.30	20240806	1693	-33.73	20241010	925	21.30	20240806	3.04	N	002760	200	119 억	1177307	N	N	0	N	N
91	20241114	150136	57	100.00	KOSPI	화학	N	N	N	N	N	1123	1	2	0.09	353354595	312254	47.16	1121	1151	1121	1458	786	1122	1131.63	1.97	3931	1200	1161	1141	1102	1082	1151	1092	120	336	200	800	1	1	59900000	673	80.21	1.38	12	0.52	14.00	814.00	1693	20241010	-33.67	925	20240806	21.41	1693	-33.67	20241010	925	21.41	20240806	1693	-33.67	20241010	925	21.41	20240806	3.04	N	002760	200	119 억	1177307	N	N	0	N	N
92	20241114	140134	57	100.00	KOSPI	화학	N	N	N	N	N	1127	5	2	0.45	272621366	240568	36.33	1121	1151	1121	1458	786	1122	1133.24	1.97	10582	1200	1161	1141	1102	1082	1151	1092	120	336	200	800	1	1	59900000	675	80.50	1.38	12	0.40	14.00	814.00	1693	20241010	-33.43	925	20240806	21.84	1693	-33.43	20241010	925	21.84	20240806	1693	-33.43	20241010	925	21.84	20240806	3.04	N	002760	200	119 억	1177307	N	N	0	N	N
93	20241114	130134	57	100.00	KOSPI	화학	N	N	N	N	N	1135	13	2	1.16	230951699	203724	30.77	1121	1151	1121	1458	786	1122	1133.65	1.97	8840	1200	1161	1141	1102	1082	1151	1092	120	336	200	800	1	1	59900000	680	81.07	1.39	12	0.34	14.00	814.00	1693	20241010	-32.96	925	20240806	22.70	1693	-32.96	20241010	925	22.70	20240806	1693	-32.96	20241010	925	22.70	20240806	3.04	N	002760	200	119 억	1177307	N	N	0	N	N
94	20241114	120133	57	100.00	KOSPI	화학	N	N	N	N	N	1127	5	2	0.45	186434998	164409	24.83	1121	1151	1121	1458	786	1122	1133.97	1.97	-1892	1200	1161	1141	1102	1082	1151	1092	120	336	200	800	1	1	59900000	675	80.50	1.38	12	0.27	14.00	814.00	1693	20241010	-33.43	925	20240806	21.84	1693	-33.43	20241010	925	21.84	20240806	1693	-33.43	20241010	925	21.84	20240806	3.04	N	002760	200	119 억	1177307	N	N	0	N	N
95	20241114	110135	57	100.00	KOSPI	화학	N	N	N	N	N	1138	16	2	1.43	134066374	117979	17.82	1121	1151	1121	1458	786	1122	1136.36	1.97	12182	1200	1161	1141	1102	1082	1151	1092	120	336	200	800	1	1	59900000	682	81.29	1.40	12	0.20	14.00	814.00	1693	20241010	-32.78	925	20240806	23.03	1693	-32.78	20241010	925	23.03	20240806	1693	-32.78	20241010	925	23.03	20240806	3.04	N	002760	200	119 억	1177307	N	N	0	N	N
96	20241114	100137	57	100.00	KOSPI	화학	N	N	N	N	N	1123	1	2	0.09	5159285	4601	0.69	1121	1123	1121	1458	786	1122	1121.34	1.97	-54	1200	1161	1141	1102	1082	1151	1092	120	336	200	800	1	1	59900000	673	80.21	1.38	12	0.01	14.00	814.00	1693	20241010	-33.67	925	20240806	21.41	1693	-33.67	20241010	925	21.41	20240806	1693	-33.67	20241010	925	21.41	20240806	3.04	N	002760	200	119 억	1177307	N	N	0	N	N
97	20241114	090133	57	100.00	KOSPI	화학	N	N	N	N	N	1122	0	3	0.00	0	0	0.00	0	0	0	1458	786	1122	0.00	1.97	0	1200	1161	1141	1102	1082	1151	1092	120	336	200	800	1	1	59900000	672	80.14	1.38	12	0.00	14.00	814.00	1693	20241010	-33.73	925	20240806	21.30	1693	-33.73	20241010	925	21.30	20240806	1693	-33.73	20241010	925	21.30	20240806	3.04	N	002760	200	119 억	1177307	N	N	0	N	N
98	20241112	160132	57	100.00	KOSPI	화학	N	N	N	N	N	1168	-28	5	-2.34	1086859456	924297	145.85	1190	1199	1161	1554	838	1196	1175.87	1.67	121116	1232	1213	1201	1182	1170	1208	1177	120	358	200	860	1	1	59900000	700	83.43	1.43	12	1.54	14.00	814.00	1693	20241010	-31.01	925	20240806	26.27	1693	-31.01	20241010	925	26.27	20240806	1693	-31.01	20241010	925	26.27	20240806	3.00	N	002760	200	119 억	1000246	N	N	0	N	N
99	20241112	150133	57	100.00	KOSPI	화학	N	N	N	N	N	1173	-23	5	-1.92	1016446908	864045	136.34	1190	1199	1161	1554	838	1196	1176.37	1.67	96569	1232	1213	1201	1182	1170	1208	1177	120	358	200	860	1	1	59900000	703	83.79	1.44	12	1.44	14.00	814.00	1693	20241010	-30.71	925	20240806	26.81	1693	-30.71	20241010	925	26.81	20240806	1693	-30.71	20241010	925	26.81	20240806	3.00	N	002760	200	119 억	1000246	N	N	0	N	N
100	20241112	140135	57	100.00	KOSPI	화학	N	N	N	N	N	1176	-20	5	-1.67	885737780	752592	118.76	1190	1199	1161	1554	838	1196	1176.90	1.67	88136	1232	1213	1201	1182	1170	1208	1177	120	358	200	860	1	1	59900000	704	84.00	1.44	12	1.26	14.00	814.00	1693	20241010	-30.54	925	20240806	27.14	1693	-30.54	20241010	925	27.14	20240806	1693	-30.54	20241010	925	27.14	20240806	3.00	N	002760	200	119 억	1000246	N	N	0	N	N
101	20241112	130133	57	100.00	KOSPI	화학	N	N	N	N	N	1181	-15	5	-1.25	818479606	695611	109.76	1190	1199	1161	1554	838	1196	1176.62	1.67	94994	1232	1213	1201	1182	1170	1208	1177	120	358	200	860	1	1	59900000	707	84.36	1.45	12	1.16	14.00	814.00	1693	20241010	-30.24	925	20240806	27.68	1693	-30.24	20241010	925	27.68	20240806	1693	-30.24	20241010	925	27.68	20240806	3.00	N	002760	200	119 억	1000246	N	N	0	N	N
102	20241112	120133	57	100.00	KOSPI	화학	N	N	N	N	N	1173	-23	5	-1.92	699395926	594822	93.86	1190	1199	1161	1554	838	1196	1175.79	1.67	97723	1232	1213	1201	1182	1170	1208	1177	120	358	200	860	1	1	59900000	703	83.79	1.44	12	0.99	14.00	814.00	1693	20241010	-30.71	925	20240806	26.81	1693	-30.71	20241010	925	26.81	20240806	1693	-30.71	20241010	925	26.81	20240806	3.00	N	002760	200	119 억	1000246	N	N	0	N	N
103	20241112	110133	57	100.00	KOSPI	화학	N	N	N	N	N	1173	-23	5	-1.92	587303219	499061	78.75	1190	1199	1161	1554	838	1196	1176.80	1.67	68306	1232	1213	1201	1182	1170	1208	1177	120	358	200	860	1	1	59900000	703	83.79	1.44	12	0.83	14.00	814.00	1693	20241010	-30.71	925	20240806	26.81	1693	-30.71	20241010	925	26.81	20240806	1693	-30.71	20241010	925	26.81	20240806	3.00	N	002760	200	119 억	1000246	N	N	0	N	N
104	20241112	100133	57	100.00	KOSPI	화학	N	N	N	N	N	1176	-20	5	-1.67	501481228	426107	67.24	1190	1199	1161	1554	838	1196	1176.87	1.67	50453	1232	1213	1201	1182	1170	1208	1177	120	358	200	860	1	1	59900000	704	84.00	1.44	12	0.71	14.00	814.00	1693	20241010	-30.54	925	20240806	27.14	1693	-30.54	20241010	925	27.14	20240806	1693	-30.54	20241010	925	27.14	20240806	3.00	N	002760	200	119 억	1000246	N	N	0	N	N
105	20241112	090133	57	100.00	KOSPI	화학	N	N	N	N	N	1199	3	2	0.25	35191411	29547	4.66	1190	1199	1190	1554	838	1196	1190.95	1.67	15230	1232	1213	1201	1182	1170	1208	1177	120	358	200	860	1	1	59900000	718	85.64	1.47	12	0.05	14.00	814.00	1693	20241010	-29.18	925	20240806	29.62	1693	-29.18	20241010	925	29.62	20240806	1693	-29.18	20241010	925	29.62	20240806	3.00	N	002760	200	119 억	1000246	N	N	0	N	N
106	20241111	160132	57	100.00	KOSPI	화학	N	N	N	N	N	1196	-12	5	-0.99	733561067	611202	54.65	1219	1220	1189	1570	846	1208	1200.23	1.58	55702	1268	1238	1209	1179	1150	1253	1194	120	362	200	860	1	1	59900000	716	85.43	1.47	12	1.02	14.00	814.00	1693	20241010	-29.36	925	20240806	29.30	1693	-29.36	20241010	925	29.30	20240806	1693	-29.36	20241010	925	29.30	20240806	2.94	N	002760	200	119 억	943880	N	N	15	N	N
107	20241111	150135	57	100.00	KOSPI	화학	N	N	N	N	N	1200	-8	5	-0.66	686361599	571824	51.13	1219	1220	1189	1570	846	1208	1200.30	1.58	34155	1268	1238	1209	1179	1150	1253	1194	120	362	200	860	1	1	59900000	719	85.71	1.47	12	0.95	14.00	814.00	1693	20241010	-29.12	925	20240806	29.73	1693	-29.12	20241010	925	29.73	20240806	1693	-29.12	20241010	925	29.73	20240806	2.94	N	002760	200	119 억	943880	N	N	15	N	N
108	20241111	140133	57	100.00	KOSPI	화학	N	N	N	N	N	1194	-14	5	-1.16	628207430	523230	46.79	1219	1220	1189	1570	846	1208	1200.63	1.58	20526	1268	1238	1209	1179	1150	1253	1194	120	362	200	860	1	1	59900000	715	85.29	1.47	12	0.87	14.00	814.00	1693	20241010	-29.47	925	20240806	29.08	1693	-29.47	20241010	925	29.08	20240806	1693	-29.47	20241010	925	29.08	20240806	2.94	N	002760	200	119 억	943880	N	N	15	N	N
109	20241111	130133	57	100.00	KOSPI	화학	N	N	N	N	N	1197	-11	5	-0.91	546994039	455145	40.70	1219	1220	1190	1570	846	1208	1201.80	1.58	442	1268	1238	1209	1179	1150	1253	1194	120	362	200	860	1	1	59900000	717	85.50	1.47	12	0.76	14.00	814.00	1693	20241010	-29.30	925	20240806	29.41	1693	-29.30	20241010	925	29.41	20240806	1693	-29.30	20241010	925	29.41	20240806	2.94	N	002760	200	119 억	943880	N	N	15	N	N
110	20241111	120133	57	100.00	KOSPI	화학	N	N	N	N	N	1196	-12	5	-0.99	474743026	394623	35.29	1219	1220	1192	1570	846	1208	1203.03	1.58	-15118	1268	1238	1209	1179	1150	1253	1194	120	362	200	860	1	1	59900000	716	85.43	1.47	12	0.66	14.00	814.00	1693	20241010	-29.36	925	20240806	29.30	1693	-29.36	20241010	925	29.30	20240806	1693	-29.36	20241010	925	29.30	20240806	2.94	N	002760	200	119 억	943880	N	N	15	N	N
111	20241111	110133	57	100.00	KOSPI	화학	N	N	N	N	N	1202	-6	5	-0.50	360800844	299469	26.78	1219	1220	1196	1570	846	1208	1204.80	1.58	7144	1268	1238	1209	1179	1150	1253	1194	120	362	200	860	1	1	59900000	720	85.86	1.48	12	0.50	14.00	814.00	1693	20241010	-29.00	925	20240806	29.95	1693	-29.00	20241010	925	29.95	20240806	1693	-29.00	20241010	925	29.95	20240806	2.94	N	002760	200	119 억	943880	N	N	15	N	N
112	20241111	100132	57	100.00	KOSPI	화학	N	N	N	N	N	1202	-6	5	-0.50	246505101	204257	18.26	1219	1220	1199	1570	846	1208	1206.84	1.58	15592	1268	1238	1209	1179	1150	1253	1194	120	362	200	860	1	1	59900000	720	85.86	1.48	12	0.34	14.00	814.00	1693	20241010	-29.00	925	20240806	29.95	1693	-29.00	20241010	925	29.95	20240806	1693	-29.00	20241010	925	29.95	20240806	2.94	N	002760	200	119 억	943880	N	N	15	N	N
113	20241111	090132	57	100.00	KOSPI	화학	N	N	N	N	N	1218	10	2	0.83	13812875	11344	1.01	1219	1219	1210	1570	846	1208	1217.71	1.58	-5280	1268	1238	1209	1179	1150	1253	1194	120	362	200	860	1	1	59900000	730	87.00	1.50	12	0.02	14.00	814.00	1693	20241010	-28.06	925	20240806	31.68	1693	-28.06	20241010	925	31.68	20240806	1693	-28.06	20241010	925	31.68	20240806	2.94	N	002760	200	119 억	943880	N	N	15	N	N
114	20241108	160130	57	100.00	KOSPI	화학	N	N	N	N	N	1208	18	2	1.51	1342942743	1102056	96.81	1180	1239	1180	1547	833	1190	1218.74	1.46	68625	1248	1218	1202	1172	1156	1211	1165	120	357	200	850	1	1	59900000	724	86.29	1.48	12	1.84	14.00	814.00	1693	20241010	-28.65	925	20240806	30.59	1693	-28.65	20241010	925	30.59	20240806	1693	-28.65	20241010	925	30.59	20240806	2.99	N	002760	200	119 억	872267	N	N	15	N	N
115	20241108	150133	57	100.00	KOSPI	화학	N	N	N	N	N	1207	17	2	1.43	1281789259	1051386	92.36	1180	1239	1180	1547	833	1190	1219.31	1.46	57904	1248	1218	1202	1172	1156	1211	1165	120	357	200	850	1	1	59900000	723	86.21	1.48	12	1.76	14.00	814.00	1693	20241010	-28.71	925	20240806	30.49	1693	-28.71	20241010	925	30.49	20240806	1693	-28.71	20241010	925	30.49	20240806	2.99	N	002760	200	119 억	872267	N	N	14	N	N
116	20241108	140132	57	100.00	KOSPI	화학	N	N	N	N	N	1209	19	2	1.60	1159925469	950212	83.47	1180	1239	1180	1547	833	1190	1220.90	1.46	47788	1248	1218	1202	1172	1156	1211	1165	120	357	200	850	1	1	59900000	724	86.36	1.49	12	1.59	14.00	814.00	1693	20241010	-28.59	925	20240806	30.70	1693	-28.59	20241010	925	30.70	20240806	1693	-28.59	20241010	925	30.70	20240806	2.99	N	002760	200	119 억	872267	N	N	14	N	N
117	20241108	130132	57	100.00	KOSPI	화학	N	N	N	N	N	1217	27	2	2.27	1059366328	867278	76.19	1180	1239	1180	1547	833	1190	1221.71	1.46	66875	1248	1218	1202	1172	1156	1211	1165	120	357	200	850	1	1	59900000	729	86.93	1.50	12	1.45	14.00	814.00	1693	20241010	-28.12	925	20240806	31.57	1693	-28.12	20241010	925	31.57	20240806	1693	-28.12	20241010	925	31.57	20240806	2.99	N	002760	200	119 억	872267	N	N	14	N	N
118	20241108	120133	57	100.00	KOSPI	화학	N	N	N	N	N	1226	36	2	3.03	930583120	761660	66.91	1180	1239	1180	1547	833	1190	1222.04	1.46	86703	1248	1218	1202	1172	1156	1211	1165	120	357	200	850	1	1	59900000	734	87.57	1.51	12	1.27	14.00	814.00	1693	20241010	-27.58	925	20240806	32.54	1693	-27.58	20241010	925	32.54	20240806	1693	-27.58	20241010	925	32.54	20240806	2.99	N	002760	200	119 억	872267	N	N	14	N	N
119	20241108	110133	57	100.00	KOSPI	화학	N	N	N	N	N	1217	27	2	2.27	687603396	562903	49.45	1180	1239	1180	1547	833	1190	1221.87	1.46	61586	1248	1218	1202	1172	1156	1211	1165	120	357	200	850	1	1	59900000	729	86.93	1.50	12	0.94	14.00	814.00	1693	20241010	-28.12	925	20240806	31.57	1693	-28.12	20241010	925	31.57	20240806	1693	-28.12	20241010	925	31.57	20240806	2.99	N	002760	200	119 억	872267	N	N	14	N	N
120	20241108	100132	57	100.00	KOSPI	화학	N	N	N	N	N	1226	36	2	3.03	583181941	477354	41.93	1180	1239	1180	1547	833	1190	1222.11	1.46	65509	1248	1218	1202	1172	1156	1211	1165	120	357	200	850	1	1	59900000	734	87.57	1.51	12	0.80	14.00	814.00	1693	20241010	-27.58	925	20240806	32.54	1693	-27.58	20241010	925	32.54	20240806	1693	-27.58	20241010	925	32.54	20240806	2.99	N	002760	200	119 억	872267	N	N	14	N	N
121	20241108	090132	57	100.00	KOSPI	화학	N	N	N	N	N	1201	11	2	0.92	48988352	41240	3.62	1180	1220	1180	1547	833	1190	1187.52	1.46	-6230	1248	1218	1202	1172	1156	1211	1165	120	357	200	850	1	1	59900000	719	85.79	1.48	12	0.07	14.00	814.00	1693	20241010	-29.06	925	20240806	29.84	1693	-29.06	20241010	925	29.84	20240806	1693	-29.06	20241010	925	29.84	20240806	2.99	N	002760	200	119 억	872267	N	N	14	N	N
122	20241107	160132	57	100.00	KOSPI	화학	N	N	N	N	N	1190	-36	5	-2.94	1351079127	1125300	58.27	1224	1232	1186	1593	859	1226	1200.77	1.37	44829	1288	1257	1235	1204	1182	1246	1193	120	367	200	880	1	1	59900000	713	85.00	1.46	12	1.88	14.00	814.00	1693	20241010	-29.71	925	20240806	28.65	1693	-29.71	20241010	925	28.65	20240806	1693	-29.71	20241010	925	28.65	20240806	2.59	N	002760	200	119 억	822921	N	N	14	N	N
123	20241107	150131	57	100.00	KOSPI	화학	N	N	N	N	N	1194	-32	5	-2.61	1212157894	1009053	52.25	1224	1232	1186	1593	859	1226	1201.28	1.37	12020	1288	1257	1235	1204	1182	1246	1193	120	367	200	880	1	1	59900000	715	85.29	1.47	12	1.68	14.00	814.00	1693	20241010	-29.47	925	20240806	29.08	1693	-29.47	20241010	925	29.08	20240806	1693	-29.47	20241010	925	29.08	20240806	2.59	N	002760	200	119 억	822921	N	N	19	N	N
124	20241107	140134	57	100.00	KOSPI	화학	N	N	N	N	N	1195	-31	5	-2.53	1094030812	910048	47.13	1224	1232	1186	1593	859	1226	1202.17	1.37	-24569	1288	1257	1235	1204	1182	1246	1193	120	367	200	880	1	1	59900000	716	85.36	1.47	12	1.52	14.00	814.00	1693	20241010	-29.42	925	20240806	29.19	1693	-29.42	20241010	925	29.19	20240806	1693	-29.42	20241010	925	29.19	20240806	2.59	N	002760	200	119 억	822921	N	N	19	N	N
125	20241107	130133	57	100.00	KOSPI	화학	N	N	N	N	N	1205	-21	5	-1.71	957881867	796562	41.25	1224	1232	1186	1593	859	1226	1202.52	1.37	-18747	1288	1257	1235	1204	1182	1246	1193	120	367	200	880	1	1	59900000	722	86.07	1.48	12	1.33	14.00	814.00	1693	20241010	-28.82	925	20240806	30.27	1693	-28.82	20241010	925	30.27	20240806	1693	-28.82	20241010	925	30.27	20240806	2.59	N	002760	200	119 억	822921	N	N	19	N	N
126	20241107	120132	57	100.00	KOSPI	화학	N	N	N	N	N	1203	-23	5	-1.88	857562852	713251	36.93	1224	1232	1186	1593	859	1226	1202.33	1.37	-58663	1288	1257	1235	1204	1182	1246	1193	120	367	200	880	1	1	59900000	721	85.93	1.48	12	1.19	14.00	814.00	1693	20241010	-28.94	925	20240806	30.05	1693	-28.94	20241010	925	30.05	20240806	1693	-28.94	20241010	925	30.05	20240806	2.59	N	002760	200	119 억	822921	N	N	19	N	N
127	20241107	110132	57	100.00	KOSPI	화학	N	N	N	N	N	1199	-27	5	-2.20	818070436	680400	35.23	1224	1232	1186	1593	859	1226	1202.33	1.37	-53929	1288	1257	1235	1204	1182	1246	1193	120	367	200	880	1	1	59900000	718	85.64	1.47	12	1.14	14.00	814.00	1693	20241010	-29.18	925	20240806	29.62	1693	-29.18	20241010	925	29.62	20240806	1693	-29.18	20241010	925	29.62	20240806	2.59	N	002760	200	119 억	822921	N	N	19	N	N
128	20241107	100132	57	100.00	KOSPI	화학	N	N	N	N	N	1193	-33	5	-2.69	699842723	581701	30.12	1224	1232	1186	1593	859	1226	1203.09	1.37	-27431	1288	1257	1235	1204	1182	1246	1193	120	367	200	880	1	1	59900000	715	85.21	1.47	12	0.97	14.00	814.00	1693	20241010	-29.53	925	20240806	28.97	1693	-29.53	20241010	925	28.97	20240806	1693	-29.53	20241010	925	28.97	20240806	2.59	N	002760	200	119 억	822921	N	N	19	N	N
129	20241107	090131	57	100.00	KOSPI	화학	N	N	N	N	N	1228	2	2	0.16	21294643	17391	0.90	1224	1229	1223	1593	859	1226	1224.45	1.37	6060	1288	1257	1235	1204	1182	1246	1193	120	367	200	880	1	1	59900000	736	87.71	1.51	12	0.03	14.00	814.00	1693	20241010	-27.47	925	20240806	32.76	1693	-27.47	20241010	925	32.76	20240806	1693	-27.47	20241010	925	32.76	20240806	2.59	N	002760	200	119 억	822921	N	N	19	N	N
130	20241106	160132	57	100.00	KOSPI	화학	N	N	N	N	N	1226	-30	5	-2.39	2338527072	1885672	13.27	1240	1266	1213	1632	880	1256	1240.10	1.39	-13756	1515	1385	1295	1165	1075	1340	1120	120	376	200	900	1	1	59900000	734	87.57	1.51	12	3.15	14.00	814.00	1693	20241010	-27.58	925	20240806	32.54	1693	-27.58	20241010	925	32.54	20240806	1693	-27.58	20241010	925	32.54	20240806	3.00	N	002760	200	119 억	832854	N	N	19	N	N
131	20241106	150134	57	100.00	KOSPI	화학	N	N	N	N	N	1222	-34	5	-2.71	2110039240	1699424	11.96	1240	1266	1213	1632	880	1256	1241.55	1.39	-77705	1515	1385	1295	1165	1075	1340	1120	120	376	200	900	1	1	59900000	732	87.29	1.50	12	2.84	14.00	814.00	1693	20241010	-27.82	925	20240806	32.11	1693	-27.82	20241010	925	32.11	20240806	1693	-27.82	20241010	925	32.11	20240806	3.00	N	002760	200	119 억	832854	N	N	5	N	N
132	20241106	140135	57	100.00	KOSPI	화학	N	N	N	N	N	1222	-34	5	-2.71	1980664475	1593532	11.21	1240	1266	1213	1632	880	1256	1242.87	1.39	-120255	1515	1385	1295	1165	1075	1340	1120	120	376	200	900	1	1	59900000	732	87.29	1.50	12	2.66	14.00	814.00	1693	20241010	-27.82	925	20240806	32.11	1693	-27.82	20241010	925	32.11	20240806	1693	-27.82	20241010	925	32.11	20240806	3.00	N	002760	200	119 억	832854	N	N	5	N	N
133	20241106	130134	57	100.00	KOSPI	화학	N	N	N	N	N	1230	-26	5	-2.07	1812823818	1456414	10.25	1240	1266	1214	1632	880	1256	1244.65	1.39	-163045	1515	1385	1295	1165	1075	1340	1120	120	376	200	900	1	1	59900000	737	87.86	1.51	12	2.43	14.00	814.00	1693	20241010	-27.35	925	20240806	32.97	1693	-27.35	20241010	925	32.97	20240806	1693	-27.35	20241010	925	32.97	20240806	3.00	N	002760	200	119 억	832854	N	N	5	N	N
134	20241106	120133	57	100.00	KOSPI	화학	N	N	N	N	N	1238	-18	5	-1.43	1379121991	1102518	7.76	1240	1266	1238	1632	880	1256	1250.85	1.39	-152748	1515	1385	1295	1165	1075	1340	1120	120	376	200	900	1	1	59900000	742	88.43	1.52	12	1.84	14.00	814.00	1693	20241010	-26.88	925	20240806	33.84	1693	-26.88	20241010	925	33.84	20240806	1693	-26.88	20241010	925	33.84	20240806	3.00	N	002760	200	119 억	832854	N	N	5	N	N
135	20241106	110133	57	100.00	KOSPI	화학	N	N	N	N	N	1252	-4	5	-0.32	977113455	780380	5.49	1240	1266	1239	1632	880	1256	1252.06	1.39	-16621	1515	1385	1295	1165	1075	1340	1120	120	376	200	900	1	1	59900000	750	89.43	1.54	12	1.30	14.00	814.00	1693	20241010	-26.05	925	20240806	35.35	1693	-26.05	20241010	925	35.35	20240806	1693	-26.05	20241010	925	35.35	20240806	3.00	N	002760	200	119 억	832854	N	N	5	N	N
136	20241106	100134	57	100.00	KOSPI	화학	N	N	N	N	N	1251	-5	5	-0.40	739161104	590753	4.16	1240	1266	1239	1632	880	1256	1251.15	1.39	45854	1515	1385	1295	1165	1075	1340	1120	120	376	200	900	1	1	59900000	749	89.36	1.54	12	0.99	14.00	814.00	1693	20241010	-26.11	925	20240806	35.24	1693	-26.11	20241010	925	35.24	20240806	1693	-26.11	20241010	925	35.24	20240806	3.00	N	002760	200	119 억	832854	N	N	5	N	N
137	20241106	090133	57	100.00	KOSPI	화학	N	N	N	N	N	1246	-10	5	-0.80	109283067	87985	0.62	1240	1246	1239	1632	880	1256	1240.66	1.39	14096	1515	1385	1295	1165	1075	1340	1120	120	376	200	900	1	1	59900000	746	89.00	1.53	12	0.15	14.00	814.00	1693	20241010	-26.40	925	20240806	34.70	1693	-26.40	20241010	925	34.70	20240806	1693	-26.40	20241010	925	34.70	20240806	3.00	N	002760	200	119 억	832854	N	N	5	N	N
138	20241105	160131	57	100.00	KOSPI	화학	N	N	N	N	N	1256	-15	5	-1.18	18746583796	14101150	111.83	1306	1425	1205	1652	890	1271	1329.48	1.68	-171011	1470	1370	1288	1188	1106	1420	1238	120	381	200	910	1	1	59900000	752	89.71	1.54	12	23.54	14.00	814.00	1693	20241010	-25.81	925	20240806	35.78	1693	-25.81	20241010	925	35.78	20240806	1693	-25.81	20241010	925	35.78	20240806	3.02	N	002760	200	119 억	1007391	N	N	5	N	N
139	20241105	150133	57	100.00	KOSPI	화학	N	N	N	N	N	1282	11	2	0.87	18001860432	13512839	107.16	1306	1425	1205	1652	890	1271	1332.20	1.68	-217147	1470	1370	1288	1188	1106	1420	1238	120	381	200	910	1	1	59900000	768	91.57	1.57	12	22.56	14.00	814.00	1693	20241010	-24.28	925	20240806	38.59	1693	-24.28	20241010	925	38.59	20240806	1693	-24.28	20241010	925	38.59	20240806	3.02	N	002760	200	119 억	1007391	N	N	3	N	N
140	20241105	140131	57	100.00	KOSPI	화학	N	N	N	N	N	1314	43	2	3.38	14929889716	11142068	88.36	1306	1425	1205	1652	890	1271	1339.96	1.68	-279626	1470	1370	1288	1188	1106	1420	1238	120	381	200	910	1	1	59900000	787	93.86	1.61	12	18.60	14.00	814.00	1693	20241010	-22.39	925	20240806	42.05	1693	-22.39	20241010	925	42.05	20240806	1693	-22.39	20241010	925	42.05	20240806	3.02	N	002760	200	119 억	1007391	N	N	3	N	N
141	20241105	130131	57	100.00	KOSPI	화학	N	N	N	N	N	1233	-38	5	-2.99	2915606675	2281873	18.10	1306	1332	1205	1652	890	1271	1277.73	1.68	37676	1470	1370	1288	1188	1106	1420	1238	120	381	200	910	1	1	59900000	739	88.07	1.51	12	3.81	14.00	814.00	1693	20241010	-27.17	925	20240806	33.30	1693	-27.17	20241010	925	33.30	20240806	1693	-27.17	20241010	925	33.30	20240806	3.02	N	002760	200	119 억	1007391	N	N	3	N	N
142	20241105	120131	57	100.00	KOSPI	화학	N	N	N	N	N	1236	-35	5	-2.75	2697354297	2104501	16.69	1306	1332	1205	1652	890	1271	1281.71	1.68	88874	1470	1370	1288	1188	1106	1420	1238	120	381	200	910	1	1	59900000	740	88.29	1.52	12	3.51	14.00	814.00	1693	20241010	-26.99	925	20240806	33.62	1693	-26.99	20241010	925	33.62	20240806	1693	-26.99	20241010	925	33.62	20240806	3.02	N	002760	200	119 억	1007391	N	N	3	N	N
143	20241105	110130	57	100.00	KOSPI	화학	N	N	N	N	N	1257	-14	5	-1.10	2443662326	1900547	15.07	1306	1332	1205	1652	890	1271	1285.77	1.68	98688	1470	1370	1288	1188	1106	1420	1238	120	381	200	910	1	1	59900000	753	89.79	1.54	12	3.17	14.00	814.00	1693	20241010	-25.75	925	20240806	35.89	1693	-25.75	20241010	925	35.89	20240806	1693	-25.75	20241010	925	35.89	20240806	3.02	N	002760	200	119 억	1007391	N	N	3	N	N
144	20241105	100131	57	100.00	KOSPI	화학	N	N	N	N	N	1268	-3	5	-0.24	2119996930	1642887	13.03	1306	1332	1205	1652	890	1271	1290.41	1.68	69484	1470	1370	1288	1188	1106	1420	1238	120	381	200	910	1	1	59900000	760	90.57	1.56	12	2.74	14.00	814.00	1693	20241010	-25.10	925	20240806	37.08	1693	-25.10	20241010	925	37.08	20240806	1693	-25.10	20241010	925	37.08	20240806	3.02	N	002760	200	119 억	1007391	N	N	3	N	N
145	20241105	090130	57	100.00	KOSPI	화학	N	N	N	N	N	1318	47	2	3.70	442564093	336328	2.67	1306	1332	1288	1652	890	1271	1315.89	1.68	65401	1470	1370	1288	1188	1106	1420	1238	120	381	200	910	1	1	59900000	789	94.14	1.62	12	0.56	14.00	814.00	1693	20241010	-22.15	925	20240806	42.49	1693	-22.15	20241010	925	42.49	20240806	1693	-22.15	20241010	925	42.49	20240806	3.02	N	002760	200	119 억	1007391	N	N	3	N	N
146	20241104	160130	57	100.00	KOSPI	화학	N	N	N	N	N	1271	65	2	5.39	16501447351	12387956	1069.96	1209	1388	1206	1567	845	1206	1332.13	1.29	230640	1290	1247	1226	1183	1162	1237	1173	120	361	200	860	1	1	59900000	761	90.79	1.56	12	20.68	14.00	814.00	1693	20241010	-24.93	925	20240806	37.41	1693	-24.93	20241010	925	37.41	20240806	1693	-24.93	20241010	925	37.41	20240806	2.95	N	002760	200	119 억	773937	N	N	3	N	N
147	20241104	150132	57	100.00	KOSPI	화학	N	N	N	N	N	1323	117	2	9.70	14334330346	10707081	924.79	1209	1388	1206	1567	845	1206	1338.77	1.29	74064	1290	1247	1226	1183	1162	1237	1173	120	361	200	860	1	1	59900000	792	94.50	1.63	12	17.87	14.00	814.00	1693	20241010	-21.85	925	20240806	43.03	1693	-21.85	20241010	925	43.03	20240806	1693	-21.85	20241010	925	43.03	20240806	2.95	N	002760	200	119 억	773937	N	N	2	N	N
148	20241104	140131	57	100.00	KOSPI	화학	N	N	N	N	N	1229	23	2	1.91	460642773	375473	32.43	1209	1243	1206	1567	845	1206	1226.83	1.29	137267	1290	1247	1226	1183	1162	1237	1173	120	361	200	860	1	1	59900000	736	87.79	1.51	12	0.63	14.00	814.00	1693	20241010	-27.41	925	20240806	32.86	1693	-27.41	20241010	925	32.86	20240806	1693	-27.41	20241010	925	32.86	20240806	2.95	N	002760	200	119 억	773937	N	N	2	N	N
149	20241104	130123	57	100.00	KOSPI	화학	N	N	N	N	N	1231	25	2	2.07	386037356	314787	27.19	1209	1243	1206	1567	845	1206	1226.34	1.29	101179	1290	1247	1226	1183	1162	1237	1173	120	361	200	860	1	1	59900000	737	87.93	1.51	12	0.53	14.00	814.00	1693	20241010	-27.29	925	20240806	33.08	1693	-27.29	20241010	925	33.08	20240806	1693	-27.29	20241010	925	33.08	20240806	2.95	N	002760	200	119 억	773937	N	N	2	N	N
150	20241104	120130	57	100.00	KOSPI	화학	N	N	N	N	N	1236	30	2	2.49	330384833	269448	23.27	1209	1243	1206	1567	845	1206	1226.15	1.29	87490	1290	1247	1226	1183	1162	1237	1173	120	361	200	860	1	1	59900000	740	88.29	1.52	12	0.45	14.00	814.00	1693	20241010	-26.99	925	20240806	33.62	1693	-26.99	20241010	925	33.62	20240806	1693	-26.99	20241010	925	33.62	20240806	2.95	N	002760	200	119 억	773937	N	N	2	N	N
151	20241104	110130	57	100.00	KOSPI	화학	N	N	N	N	N	1237	31	2	2.57	310279240	253172	21.87	1209	1243	1206	1567	845	1206	1225.57	1.29	81658	1290	1247	1226	1183	1162	1237	1173	120	361	200	860	1	1	59900000	741	88.36	1.52	12	0.42	14.00	814.00	1693	20241010	-26.93	925	20240806	33.73	1693	-26.93	20241010	925	33.73	20240806	1693	-26.93	20241010	925	33.73	20240806	2.95	N	002760	200	119 억	773937	N	N	2	N	N
152	20241104	100130	57	100.00	KOSPI	화학	N	N	N	N	N	1225	19	2	1.58	168030125	137935	11.91	1209	1229	1206	1567	845	1206	1218.18	1.29	44224	1290	1247	1226	1183	1162	1237	1173	120	361	200	860	1	1	59900000	734	87.50	1.50	12	0.23	14.00	814.00	1693	20241010	-27.64	925	20240806	32.43	1693	-27.64	20241010	925	32.43	20240806	1693	-27.64	20241010	925	32.43	20240806	2.95	N	002760	200	119 억	773937	N	N	2	N	N
153	20241104	090130	57	100.00	KOSPI	화학	N	N	N	N	N	1211	5	2	0.41	7498036	6193	0.53	1209	1216	1209	1567	845	1206	1210.73	1.29	1566	1290	1247	1226	1183	1162	1237	1173	120	361	200	860	1	1	59900000	725	86.50	1.49	12	0.01	14.00	814.00	1693	20241010	-28.47	925	20240806	30.92	1693	-28.47	20241010	925	30.92	20240806	1693	-28.47	20241010	925	30.92	20240806	2.95	N	002760	200	119 억	773937	N	N	2	N	N
154	20241101	160127	57	100.00	KOSPI	화학	N	N	N	N	N	1206	-64	5	-5.04	1407951964	1147604	113.82	1268	1269	1205	1651	889	1270	1226.98	1.31	-13347	1305	1287	1259	1241	1213	1296	1250	120	381	200	910	1	1	59900000	722	86.14	1.48	12	1.92	14.00	814.00	1693	20241010	-28.77	925	20240806	30.38	1693	-28.77	20241010	925	30.38	20240806	1693	-28.77	20241010	925	30.38	20240806	2.99	N	002760	200	119 억	787222	N	N	2	N	N
155	20241101	150130	57	100.00	KOSPI	화학	N	N	N	N	N	1211	-59	5	-4.65	1259404547	1024617	101.62	1268	1269	1211	1651	889	1270	1229.11	1.31	-25493	1305	1287	1259	1241	1213	1296	1250	120	381	200	910	1	1	59900000	725	86.50	1.49	12	1.71	14.00	814.00	1693	20241010	-28.47	925	20240806	30.92	1693	-28.47	20241010	925	30.92	20240806	1693	-28.47	20241010	925	30.92	20240806	2.99	N	002760	200	119 억	787222	N	N	2	N	N
156	20241101	140132	57	100.00	KOSPI	화학	N	N	N	N	N	1226	-44	5	-3.46	1043475382	847197	84.03	1268	1269	1217	1651	889	1270	1231.63	1.31	-24040	1305	1287	1259	1241	1213	1296	1250	120	381	200	910	1	1	59900000	734	87.57	1.51	12	1.41	14.00	814.00	1693	20241010	-27.58	925	20240806	32.54	1693	-27.58	20241010	925	32.54	20240806	1693	-27.58	20241010	925	32.54	20240806	2.99	N	002760	200	119 억	787222	N	N	2	N	N
157	20241101	130133	57	100.00	KOSPI	화학	N	N	N	N	N	1235	-35	5	-2.76	881498613	715510	70.96	1268	1269	1217	1651	889	1270	1231.93	1.31	3187	1305	1287	1259	1241	1213	1296	1250	120	381	200	910	1	1	59900000	740	88.21	1.52	12	1.19	14.00	814.00	1693	20241010	-27.05	925	20240806	33.51	1693	-27.05	20241010	925	33.51	20240806	1693	-27.05	20241010	925	33.51	20240806	2.99	N	002760	200	119 억	787222	N	N	2	N	N
158	20241101	120133	57	100.00	KOSPI	화학	N	N	N	N	N	1224	-46	5	-3.62	811638359	658573	65.32	1268	1269	1217	1651	889	1270	1232.36	1.31	-1644	1305	1287	1259	1241	1213	1296	1250	120	381	200	910	1	1	59900000	733	87.43	1.50	12	1.10	14.00	814.00	1693	20241010	-27.70	925	20240806	32.32	1693	-27.70	20241010	925	32.32	20240806	1693	-27.70	20241010	925	32.32	20240806	2.99	N	002760	200	119 억	787222	N	N	2	N	N
159	20241101	110133	57	100.00	KOSPI	화학	N	N	N	N	N	1219	-51	5	-4.02	768343665	623115	61.80	1268	1269	1217	1651	889	1270	1233.01	1.31	-17699	1305	1287	1259	1241	1213	1296	1250	120	381	200	910	1	1	59900000	730	87.07	1.50	12	1.04	14.00	814.00	1693	20241010	-28.00	925	20240806	31.78	1693	-28.00	20241010	925	31.78	20240806	1693	-28.00	20241010	925	31.78	20240806	2.99	N	002760	200	119 억	787222	N	N	2	N	N
160	20241101	100134	57	100.00	KOSPI	화학	N	N	N	N	N	1221	-49	5	-3.86	637360407	515801	51.16	1268	1269	1217	1651	889	1270	1235.60	1.31	-23717	1305	1287	1259	1241	1213	1296	1250	120	381	200	910	1	1	59900000	731	87.21	1.50	12	0.86	14.00	814.00	1693	20241010	-27.88	925	20240806	32.00	1693	-27.88	20241010	925	32.00	20240806	1693	-27.88	20241010	925	32.00	20240806	2.99	N	002760	200	119 억	787222	N	N	2	N	N
161	20241101	090134	57	100.00	KOSPI	화학	N	N	N	N	N	1257	-13	5	-1.02	49041388	38798	3.85	1268	1269	1257	1651	889	1270	1263.86	1.31	-4976	1305	1287	1259	1241	1213	1296	1250	120	381	200	910	1	1	59900000	753	89.79	1.54	12	0.06	14.00	814.00	1693	20241010	-25.75	925	20240806	35.89	1693	-25.75	20241010	925	35.89	20240806	1693	-25.75	20241010	925	35.89	20240806	2.99	N	002760	200	119 억	787222	N	N	2	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History