KissMeData/002360/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160134	57	100.00	KOSPI		화학	N	N	N	N		N	527	24	2	4.77	515710288	986978	168.37	520	530	511	653	353	503	522.46	33.20	351813	300321	531	516	508	493	485	513	490	556	150	500	320	1	1	111133730	586	-22.91	0.64	12	0.89	-23.00	829.00	950	20240116	-44.53	449	20241209	17.37	950	-44.53	20240116	449	17.37	20241209	950	-44.53	20240116	449	17.37	20241209	2.52	N	002360	500	555 억		36900506	N	N	3	N	00	N
3	20241231	150133	57	100.00	KOSPI		화학	N	N	N	N		N	527	24	2	4.77	515710288	986978	168.37	520	530	511	653	353	503	522.46	33.20	351813	300321	531	516	508	493	485	513	490	556	150	500	320	1	1	111133730	586	-22.91	0.64	12	0.89	-23.00	829.00	950	20240116	-44.53	449	20241209	17.37	950	-44.53	20240116	449	17.37	20241209	950	-44.53	20240116	449	17.37	20241209	2.52	N	002360	500	555 억		36900506	N	N	3	N	00	N
4	20241231	140134	57	100.00	KOSPI		화학	N	N	N	N		N	527	24	2	4.77	515710288	986978	168.37	520	530	511	653	353	503	522.46	33.20	351813	300321	531	516	508	493	485	513	490	556	150	500	320	1	1	111133730	586	-22.91	0.64	12	0.89	-23.00	829.00	950	20240116	-44.53	449	20241209	17.37	950	-44.53	20240116	449	17.37	20241209	950	-44.53	20240116	449	17.37	20241209	2.52	N	002360	500	555 억		36900506	N	N	3	N	00	N
5	20241231	130134	57	100.00	KOSPI		화학	N	N	N	N		N	527	24	2	4.77	515710288	986978	168.37	520	530	511	653	353	503	522.46	33.20	351813	300321	531	516	508	493	485	513	490	556	150	500	320	1	1	111133730	586	-22.91	0.64	12	0.89	-23.00	829.00	950	20240116	-44.53	449	20241209	17.37	950	-44.53	20240116	449	17.37	20241209	950	-44.53	20240116	449	17.37	20241209	2.52	N	002360	500	555 억		36900506	N	N	3	N	00	N
6	20241231	120134	57	100.00	KOSPI		화학	N	N	N	N		N	527	24	2	4.77	515710288	986978	168.37	520	530	511	653	353	503	522.46	33.20	351813	300321	531	516	508	493	485	513	490	556	150	500	320	1	1	111133730	586	-22.91	0.64	12	0.89	-23.00	829.00	950	20240116	-44.53	449	20241209	17.37	950	-44.53	20240116	449	17.37	20241209	950	-44.53	20240116	449	17.37	20241209	2.52	N	002360	500	555 억		36900506	N	N	3	N	00	N
7	20241231	110133	57	100.00	KOSPI		화학	N	N	N	N		N	527	24	2	4.77	515710288	986978	168.37	520	530	511	653	353	503	522.46	33.20	351813	300321	531	516	508	493	485	513	490	556	150	500	320	1	1	111133730	586	-22.91	0.64	12	0.89	-23.00	829.00	950	20240116	-44.53	449	20241209	17.37	950	-44.53	20240116	449	17.37	20241209	950	-44.53	20240116	449	17.37	20241209	2.52	N	002360	500	555 억		36900506	N	N	3	N	00	N
8	20241231	100134	57	100.00	KOSPI		화학	N	N	N	N		N	527	24	2	4.77	515710288	986978	168.37	520	530	511	653	353	503	522.46	33.20	351813	300321	531	516	508	493	485	513	490	556	150	500	320	1	1	111133730	586	-22.91	0.64	12	0.89	-23.00	829.00	950	20240116	-44.53	449	20241209	17.37	950	-44.53	20240116	449	17.37	20241209	950	-44.53	20240116	449	17.37	20241209	2.52	N	002360	500	555 억		36900506	N	N	3	N	00	N
9	20241231	090134	57	100.00	KOSPI		화학	N	N	N	N		N	527	24	2	4.77	515710288	986978	168.37	520	530	511	653	353	503	522.46	33.20	351813	300321	531	516	508	493	485	513	490	556	150	500	320	1	1	111133730	586	-22.91	0.64	12	0.89	-23.00	829.00	950	20240116	-44.53	449	20241209	17.37	950	-44.53	20240116	449	17.37	20241209	950	-44.53	20240116	449	17.37	20241209	2.52	N	002360	500	555 억		36900506	N	N	3	N	00	N
10	20241230	160133	57	100.00	KOSPI		화학	N	N	N	N		N	527	24	2	4.77	507456913	971254	165.68	520	530	511	653	353	503	522.46	32.89	0	300321	531	516	508	493	485	513	490	556	150	500	320	1	1	111133730	586	-22.91	0.64	12	0.87	-23.00	829.00	950	20240116	-44.53	449	20241209	17.37	950	-44.53	20240116	449	17.37	20241209	950	-44.53	20240116	449	17.37	20241209	2.52	N	002360	500	555 억		36548693	N	N	3	N	00	N
11	20241230	150134	57	100.00	KOSPI		화학	N	N	N	N		N	528	25	2	4.97	473980767	907737	154.85	520	528	511	653	353	503	522.16	32.89	0	293040	531	516	508	493	485	513	490	556	150	500	320	1	1	111133730	587	-22.96	0.64	12	0.82	-23.00	829.00	950	20240116	-44.42	449	20241209	17.59	950	-44.42	20240116	449	17.59	20241209	950	-44.42	20240116	449	17.59	20241209	2.52	N	002360	500	555 억		36548693	N	N	3	N	00	N
12	20241230	140134	57	100.00	KOSPI		화학	N	N	N	N		N	526	23	2	4.57	392127196	752318	128.34	520	528	511	653	353	503	521.23	32.89	0	256317	531	516	508	493	485	513	490	556	150	500	320	1	1	111133730	585	-22.87	0.63	12	0.68	-23.00	829.00	950	20240116	-44.63	449	20241209	17.15	950	-44.63	20240116	449	17.15	20241209	950	-44.63	20240116	449	17.15	20241209	2.52	N	002360	500	555 억		36548693	N	N	3	N	00	N
13	20241230	130134	57	100.00	KOSPI		화학	N	N	N	N		N	520	17	2	3.38	263680631	507043	86.50	520	526	511	653	353	503	520.04	32.89	0	193953	531	516	508	493	485	513	490	556	150	500	320	1	1	111133730	578	-22.61	0.63	12	0.46	-23.00	829.00	950	20240116	-45.26	449	20241209	15.81	950	-45.26	20240116	449	15.81	20241209	950	-45.26	20240116	449	15.81	20241209	2.52	N	002360	500	555 억		36548693	N	N	3	N	00	N
14	20241230	120134	57	100.00	KOSPI		화학	N	N	N	N		N	522	19	2	3.78	234059545	450006	76.77	520	526	511	653	353	503	520.13	32.89	0	176763	531	516	508	493	485	513	490	556	150	500	320	1	1	111133730	580	-22.70	0.63	12	0.40	-23.00	829.00	950	20240116	-45.05	449	20241209	16.26	950	-45.05	20240116	449	16.26	20241209	950	-45.05	20240116	449	16.26	20241209	2.52	N	002360	500	555 억		36548693	N	N	3	N	00	N
15	20241230	110134	57	100.00	KOSPI		화학	N	N	N	N		N	519	16	2	3.18	127368072	245119	41.81	520	526	511	653	353	503	519.62	32.89	0	44652	531	516	508	493	485	513	490	556	150	500	320	1	1	111133730	577	-22.57	0.63	12	0.22	-23.00	829.00	950	20240116	-45.37	449	20241209	15.59	950	-45.37	20240116	449	15.59	20241209	950	-45.37	20240116	449	15.59	20241209	2.52	N	002360	500	555 억		36548693	N	N	3	N	00	N
16	20241230	100134	57	100.00	KOSPI		화학	N	N	N	N		N	518	15	2	2.98	106532872	205002	34.97	520	526	511	653	353	503	519.67	32.89	0	24890	531	516	508	493	485	513	490	556	150	500	320	1	1	111133730	576	-22.52	0.62	12	0.18	-23.00	829.00	950	20240116	-45.47	449	20241209	15.37	950	-45.47	20240116	449	15.37	20241209	950	-45.47	20240116	449	15.37	20241209	2.52	N	002360	500	555 억		36548693	N	N	3	N	00	N
17	20241230	090134	57	100.00	KOSPI		화학	N	N	N	N		N	511	8	2	1.59	16907184	32545	5.55	520	521	511	653	353	503	519.50	32.89	0	-6836	531	516	508	493	485	513	490	556	150	500	320	1	1	111133730	568	-22.22	0.62	12	0.03	-23.00	829.00	950	20240116	-46.21	449	20241209	13.81	950	-46.21	20240116	449	13.81	20241209	950	-46.21	20240116	449	13.81	20241209	2.52	N	002360	500	555 억		36548693	N	N	3	N	00	N
18	20241227	160133	57	100.00	KOSPI		화학	N	N	N	N		N	503	-13	5	-2.52	295494354	583257	122.03	523	523	500	670	362	516	506.63	32.90	0	-6895	534	524	520	510	506	523	509	556	154	500	330	1	1	111133730	559	-21.87	0.61	12	0.52	-23.00	829.00	950	20240116	-47.05	449	20241209	12.03	950	-47.05	20240116	449	12.03	20241209	950	-47.05	20240116	449	12.03	20241209	2.54	N	002360	500	555 억		36558259	N	N	3	N	00	N
19	20241227	150133	57	100.00	KOSPI		화학	N	N	N	N		N	503	-13	5	-2.52	278951696	550319	115.14	523	523	500	670	362	516	506.89	32.90	0	-1640	534	524	520	510	506	523	509	556	154	500	330	1	1	111133730	559	-21.87	0.61	12	0.50	-23.00	829.00	950	20240116	-47.05	449	20241209	12.03	950	-47.05	20240116	449	12.03	20241209	950	-47.05	20240116	449	12.03	20241209	2.54	N	002360	500	555 억		36558259	N	N	3	N	00	N
20	20241227	140134	57	100.00	KOSPI		화학	N	N	N	N		N	503	-13	5	-2.52	268337190	529188	110.72	523	523	500	670	362	516	507.07	32.90	0	-1944	534	524	520	510	506	523	509	556	154	500	330	1	1	111133730	559	-21.87	0.61	12	0.48	-23.00	829.00	950	20240116	-47.05	449	20241209	12.03	950	-47.05	20240116	449	12.03	20241209	950	-47.05	20240116	449	12.03	20241209	2.54	N	002360	500	555 억		36558259	N	N	3	N	00	N
21	20241227	130134	57	100.00	KOSPI		화학	N	N	N	N		N	503	-13	5	-2.52	246081963	484832	101.44	523	523	500	670	362	516	507.56	32.90	0	-3370	534	524	520	510	506	523	509	556	154	500	330	1	1	111133730	559	-21.87	0.61	12	0.44	-23.00	829.00	950	20240116	-47.05	449	20241209	12.03	950	-47.05	20240116	449	12.03	20241209	950	-47.05	20240116	449	12.03	20241209	2.54	N	002360	500	555 억		36558259	N	N	3	N	00	N
22	20241227	120134	57	100.00	KOSPI		화학	N	N	N	N		N	505	-11	5	-2.13	213124210	419131	87.69	523	523	501	670	362	516	508.49	32.90	0	-5087	534	524	520	510	506	523	509	556	154	500	330	1	1	111133730	561	-21.96	0.61	12	0.38	-23.00	829.00	950	20240116	-46.84	449	20241209	12.47	950	-46.84	20240116	449	12.47	20241209	950	-46.84	20240116	449	12.47	20241209	2.54	N	002360	500	555 억		36558259	N	N	3	N	00	N
23	20241227	110134	57	100.00	KOSPI		화학	N	N	N	N		N	508	-8	5	-1.55	161981078	317634	66.46	523	523	506	670	362	516	509.96	32.90	0	-2737	534	524	520	510	506	523	509	556	154	500	330	1	1	111133730	565	-22.09	0.61	12	0.29	-23.00	829.00	950	20240116	-46.53	449	20241209	13.14	950	-46.53	20240116	449	13.14	20241209	950	-46.53	20240116	449	13.14	20241209	2.54	N	002360	500	555 억		36558259	N	N	3	N	00	N
24	20241227	100133	57	100.00	KOSPI		화학	N	N	N	N		N	517	1	2	0.19	136253885	267189	55.90	523	523	506	670	362	516	509.95	32.90	0	14898	534	524	520	510	506	523	509	556	154	500	330	1	1	111133730	575	-22.48	0.62	12	0.24	-23.00	829.00	950	20240116	-45.58	449	20241209	15.14	950	-45.58	20240116	449	15.14	20241209	950	-45.58	20240116	449	15.14	20241209	2.54	N	002360	500	555 억		36558259	N	N	3	N	00	N
25	20241227	090134	57	100.00	KOSPI		화학	N	N	N	N		N	521	5	2	0.97	1780503	3425	0.72	523	523	517	670	362	516	519.85	32.90	0	-2118	534	524	520	510	506	523	509	556	154	500	330	1	1	111133730	579	-22.65	0.63	12	0.00	-23.00	829.00	950	20240116	-45.16	449	20241209	16.04	950	-45.16	20240116	449	16.04	20241209	950	-45.16	20240116	449	16.04	20241209	2.54	N	002360	500	555 억		36558259	N	N	3	N	00	N
26	20241226	160133	57	100.00	KOSPI		화학	N	N	N	N		N	516	-4	5	-0.77	247863498	477035	125.42	519	530	516	676	364	520	519.59	32.99	0	-42689	540	530	524	514	508	527	511	556	156	500	330	1	1	111133730	573	-22.43	0.62	12	0.43	-23.00	829.00	950	20240116	-45.68	449	20241209	14.92	950	-45.68	20240116	449	14.92	20241209	950	-45.68	20240116	449	14.92	20241209	2.53	N	002360	500	555 억		36663330	N	N	3	N	00	N
27	20241226	150133	57	100.00	KOSPI		화학	N	N	N	N		N	516	-4	5	-0.77	206869003	397597	104.53	519	530	516	676	364	520	520.30	32.99	0	-33800	540	530	524	514	508	527	511	556	156	500	330	1	1	111133730	573	-22.43	0.62	12	0.36	-23.00	829.00	950	20240116	-45.68	449	20241209	14.92	950	-45.68	20240116	449	14.92	20241209	950	-45.68	20240116	449	14.92	20241209	2.53	N	002360	500	555 억		36663330	N	N	2	N	00	N
28	20241226	140133	57	100.00	KOSPI		화학	N	N	N	N		N	517	-3	5	-0.58	194666385	373994	98.33	519	530	516	676	364	520	520.51	32.99	0	-32910	540	530	524	514	508	527	511	556	156	500	330	1	1	111133730	575	-22.48	0.62	12	0.34	-23.00	829.00	950	20240116	-45.58	449	20241209	15.14	950	-45.58	20240116	449	15.14	20241209	950	-45.58	20240116	449	15.14	20241209	2.53	N	002360	500	555 억		36663330	N	N	2	N	00	N
29	20241226	130133	57	100.00	KOSPI		화학	N	N	N	N		N	518	-2	5	-0.38	133510494	255714	67.23	519	530	517	676	364	520	522.11	32.99	0	-8006	540	530	524	514	508	527	511	556	156	500	330	1	1	111133730	576	-22.52	0.62	12	0.23	-23.00	829.00	950	20240116	-45.47	449	20241209	15.37	950	-45.47	20240116	449	15.37	20241209	950	-45.47	20240116	449	15.37	20241209	2.53	N	002360	500	555 억		36663330	N	N	2	N	00	N
30	20241226	120134	57	100.00	KOSPI		화학	N	N	N	N		N	521	1	2	0.19	124064973	237483	62.44	519	530	518	676	364	520	522.42	32.99	0	-3418	540	530	524	514	508	527	511	556	156	500	330	1	1	111133730	579	-22.65	0.63	12	0.21	-23.00	829.00	950	20240116	-45.16	449	20241209	16.04	950	-45.16	20240116	449	16.04	20241209	950	-45.16	20240116	449	16.04	20241209	2.53	N	002360	500	555 억		36663330	N	N	2	N	00	N
31	20241226	110133	57	100.00	KOSPI		화학	N	N	N	N		N	522	2	2	0.38	103782037	198455	52.18	519	530	519	676	364	520	522.95	32.99	0	5440	540	530	524	514	508	527	511	556	156	500	330	1	1	111133730	580	-22.70	0.63	12	0.18	-23.00	829.00	950	20240116	-45.05	449	20241209	16.26	950	-45.05	20240116	449	16.26	20241209	950	-45.05	20240116	449	16.26	20241209	2.53	N	002360	500	555 억		36663330	N	N	2	N	00	N
32	20241226	100133	57	100.00	KOSPI		화학	N	N	N	N		N	525	5	2	0.96	66089036	126039	33.14	519	530	519	676	364	520	524.35	32.99	0	-23985	540	530	524	514	508	527	511	556	156	500	330	1	1	111133730	583	-22.83	0.63	12	0.11	-23.00	829.00	950	20240116	-44.74	449	20241209	16.93	950	-44.74	20240116	449	16.93	20241209	950	-44.74	20240116	449	16.93	20241209	2.53	N	002360	500	555 억		36663330	N	N	2	N	00	N
33	20241226	090133	57	100.00	KOSPI		화학	N	N	N	N		N	526	6	2	1.15	8648495	16564	4.35	519	526	519	676	364	520	522.13	32.99	0	1020	540	530	524	514	508	527	511	556	156	500	330	1	1	111133730	585	-22.87	0.63	12	0.01	-23.00	829.00	950	20240116	-44.63	449	20241209	17.15	950	-44.63	20240116	449	17.15	20241209	950	-44.63	20240116	449	17.15	20241209	2.53	N	002360	500	555 억		36663330	N	N	2	N	00	N
34	20241224	160133	57	100.00	KOSPI		화학	N	N	N	N		N	520	-13	5	-2.44	199193936	380328	13.62	533	534	518	692	374	533	523.75	32.96	0	11028	567	549	531	513	495	559	523	556	159	500	340	1	1	111133730	578	-22.61	0.63	12	0.34	-23.00	829.00	950	20240116	-45.26	449	20241209	15.81	950	-45.26	20240116	449	15.81	20241209	950	-45.26	20240116	449	15.81	20241209	2.49	N	002360	500	555 억		36632373	N	N	2	N	00	N
35	20241224	150133	57	100.00	KOSPI		화학	N	N	N	N		N	522	-11	5	-2.06	184623629	352271	12.62	533	534	518	692	374	533	524.10	32.96	0	11830	567	549	531	513	495	559	523	556	159	500	340	1	1	111133730	580	-22.70	0.63	12	0.32	-23.00	829.00	950	20240116	-45.05	449	20241209	16.26	950	-45.05	20240116	449	16.26	20241209	950	-45.05	20240116	449	16.26	20241209	2.49	N	002360	500	555 억		36632373	N	N	123	N	00	N
36	20241224	140132	57	100.00	KOSPI		화학	N	N	N	N		N	524	-9	5	-1.69	129423561	246161	8.82	533	534	522	692	374	533	525.77	32.96	0	-1594	567	549	531	513	495	559	523	556	159	500	340	1	1	111133730	582	-22.78	0.63	12	0.22	-23.00	829.00	950	20240116	-44.84	449	20241209	16.70	950	-44.84	20240116	449	16.70	20241209	950	-44.84	20240116	449	16.70	20241209	2.49	N	002360	500	555 억		36632373	N	N	123	N	00	N
37	20241224	130133	57	100.00	KOSPI		화학	N	N	N	N		N	525	-8	5	-1.50	117997951	224332	8.04	533	534	522	692	374	533	526.00	32.96	0	1508	567	549	531	513	495	559	523	556	159	500	340	1	1	111133730	583	-22.83	0.63	12	0.20	-23.00	829.00	950	20240116	-44.74	449	20241209	16.93	950	-44.74	20240116	449	16.93	20241209	950	-44.74	20240116	449	16.93	20241209	2.49	N	002360	500	555 억		36632373	N	N	123	N	00	N
38	20241224	120133	57	100.00	KOSPI		화학	N	N	N	N		N	525	-8	5	-1.50	95640441	181643	6.51	533	534	522	692	374	533	526.53	32.96	0	15212	567	549	531	513	495	559	523	556	159	500	340	1	1	111133730	583	-22.83	0.63	12	0.16	-23.00	829.00	950	20240116	-44.74	449	20241209	16.93	950	-44.74	20240116	449	16.93	20241209	950	-44.74	20240116	449	16.93	20241209	2.49	N	002360	500	555 억		36632373	N	N	123	N	00	N
39	20241224	110133	57	100.00	KOSPI		화학	N	N	N	N		N	524	-9	5	-1.69	90561484	171976	6.16	533	534	522	692	374	533	526.59	32.96	0	18967	567	549	531	513	495	559	523	556	159	500	340	1	1	111133730	582	-22.78	0.63	12	0.15	-23.00	829.00	950	20240116	-44.84	449	20241209	16.70	950	-44.84	20240116	449	16.70	20241209	950	-44.84	20240116	449	16.70	20241209	2.49	N	002360	500	555 억		36632373	N	N	123	N	00	N
40	20241224	100133	57	100.00	KOSPI		화학	N	N	N	N		N	528	-5	5	-0.94	68350544	129694	4.65	533	534	522	692	374	533	527.01	32.96	0	6600	567	549	531	513	495	559	523	556	159	500	340	1	1	111133730	587	-22.96	0.64	12	0.12	-23.00	829.00	950	20240116	-44.42	449	20241209	17.59	950	-44.42	20240116	449	17.59	20241209	950	-44.42	20240116	449	17.59	20241209	2.49	N	002360	500	555 억		36632373	N	N	123	N	00	N
41	20241224	090134	57	100.00	KOSPI		화학	N	N	N	N		N	530	-3	5	-0.56	6129542	11530	0.41	533	533	530	692	374	533	531.62	32.96	0	-10183	567	549	531	513	495	559	523	556	159	500	340	1	1	111133730	589	-23.04	0.64	12	0.01	-23.00	829.00	950	20240116	-44.21	449	20241209	18.04	950	-44.21	20240116	449	18.04	20241209	950	-44.21	20240116	449	18.04	20241209	2.49	N	002360	500	555 억		36632373	N	N	123	N	00	N
42	20241223	160132	57	100.00	KOSPI		화학	N	N	N	N		N	533	29	2	5.75	1485497303	2791563	588.76	520	549	513	655	353	504	532.14	32.55	0	430402	516	509	506	499	496	508	498	556	151	500	320	1	1	111133730	592	-23.17	0.64	12	2.51	-23.00	829.00	950	20240116	-43.89	449	20241209	18.71	950	-43.89	20240116	449	18.71	20241209	950	-43.89	20240116	449	18.71	20241209	2.55	N	002360	500	555 억		36177858	N	N	123	N	00	N
43	20241223	150133	57	100.00	KOSPI		화학	N	N	N	N		N	530	26	2	5.16	1448802875	2722361	574.17	520	549	513	655	353	504	532.19	32.55	0	417082	516	509	506	499	496	508	498	556	151	500	320	1	1	111133730	589	-23.04	0.64	12	2.45	-23.00	829.00	950	20240116	-44.21	449	20241209	18.04	950	-44.21	20240116	449	18.04	20241209	950	-44.21	20240116	449	18.04	20241209	2.55	N	002360	500	555 억		36177858	N	N	24	N	00	N
44	20241223	140132	57	100.00	KOSPI		화학	N	N	N	N		N	534	30	2	5.95	1389172430	2610314	550.54	520	549	513	655	353	504	532.19	32.55	0	380574	516	509	506	499	496	508	498	556	151	500	320	1	1	111133730	593	-23.22	0.64	12	2.35	-23.00	829.00	950	20240116	-43.79	449	20241209	18.93	950	-43.79	20240116	449	18.93	20241209	950	-43.79	20240116	449	18.93	20241209	2.55	N	002360	500	555 억		36177858	N	N	24	N	00	N
45	20241223	130133	57	100.00	KOSPI		화학	N	N	N	N		N	539	35	2	6.94	1311468738	2464856	519.86	520	549	513	655	353	504	532.07	32.55	0	343472	516	509	506	499	496	508	498	556	151	500	320	1	1	111133730	599	-23.43	0.65	12	2.22	-23.00	829.00	950	20240116	-43.26	449	20241209	20.04	950	-43.26	20240116	449	20.04	20241209	950	-43.26	20240116	449	20.04	20241209	2.55	N	002360	500	555 억		36177858	N	N	24	N	00	N
46	20241223	120133	57	100.00	KOSPI		화학	N	N	N	N		N	539	35	2	6.94	872754154	1651202	348.25	520	541	513	655	353	504	528.56	32.55	0	378357	516	509	506	499	496	508	498	556	151	500	320	1	1	111133730	599	-23.43	0.65	12	1.49	-23.00	829.00	950	20240116	-43.26	449	20241209	20.04	950	-43.26	20240116	449	20.04	20241209	950	-43.26	20240116	449	20.04	20241209	2.55	N	002360	500	555 억		36177858	N	N	24	N	00	N
47	20241223	110133	57	100.00	KOSPI		화학	N	N	N	N		N	534	30	2	5.95	756983656	1434856	302.62	520	541	513	655	353	504	527.57	32.55	0	376788	516	509	506	499	496	508	498	556	151	500	320	1	1	111133730	593	-23.22	0.64	12	1.29	-23.00	829.00	950	20240116	-43.79	449	20241209	18.93	950	-43.79	20240116	449	18.93	20241209	950	-43.79	20240116	449	18.93	20241209	2.55	N	002360	500	555 억		36177858	N	N	24	N	00	N
48	20241223	100133	57	100.00	KOSPI		화학	N	N	N	N		N	526	22	2	4.37	477938503	906782	191.25	520	541	513	655	353	504	527.07	32.55	0	8733	516	509	506	499	496	508	498	556	151	500	320	1	1	111133730	585	-22.87	0.63	12	0.82	-23.00	829.00	950	20240116	-44.63	449	20241209	17.15	950	-44.63	20240116	449	17.15	20241209	950	-44.63	20240116	449	17.15	20241209	2.55	N	002360	500	555 억		36177858	N	N	24	N	00	N
49	20241223	090133	57	100.00	KOSPI		화학	N	N	N	N		N	519	15	2	2.98	4251811	8176	1.72	520	523	519	655	353	504	520.04	32.55	0	-3298	516	509	506	499	496	508	498	556	151	500	320	1	1	111133730	577	-22.57	0.63	12	0.01	-23.00	829.00	950	20240116	-45.37	449	20241209	15.59	950	-45.37	20240116	449	15.59	20241209	950	-45.37	20240116	449	15.59	20241209	2.55	N	002360	500	555 억		36177858	N	N	24	N	00	N
50	20241220	160132	57	100.00	KOSPI		화학	N	N	N	N		N	504	-7	5	-1.37	239336510	472199	85.07	508	513	503	664	358	511	506.86	32.73	0	-196252	525	517	511	503	497	515	501	556	153	500	320	1	1	111133730	560	-21.91	0.61	12	0.42	-23.00	829.00	950	20240116	-46.95	449	20241209	12.25	950	-46.95	20240116	449	12.25	20241209	950	-46.95	20240116	449	12.25	20241209	2.62	N	002360	500	555 억		36374341	N	N	24	N	00	N
51	20241220	150132	57	100.00	KOSPI		화학	N	N	N	N		N	505	-6	5	-1.17	222126473	438021	78.91	508	513	504	664	358	511	507.11	32.73	0	-190791	525	517	511	503	497	515	501	556	153	500	320	1	1	111133730	561	-21.96	0.61	12	0.39	-23.00	829.00	950	20240116	-46.84	449	20241209	12.47	950	-46.84	20240116	449	12.47	20241209	950	-46.84	20240116	449	12.47	20241209	2.62	N	002360	500	555 억		36374341	N	N	0	N	00	N
52	20241220	140132	57	100.00	KOSPI		화학	N	N	N	N		N	508	-3	5	-0.59	200385050	394997	71.16	508	513	504	664	358	511	507.31	32.73	0	-189870	525	517	511	503	497	515	501	556	153	500	320	1	1	111133730	565	-22.09	0.61	12	0.36	-23.00	829.00	950	20240116	-46.53	449	20241209	13.14	950	-46.53	20240116	449	13.14	20241209	950	-46.53	20240116	449	13.14	20241209	2.62	N	002360	500	555 억		36374341	N	N	0	N	00	N
53	20241220	130132	57	100.00	KOSPI		화학	N	N	N	N		N	505	-6	5	-1.17	161333539	317722	57.24	508	513	504	664	358	511	507.78	32.73	0	-179834	525	517	511	503	497	515	501	556	153	500	320	1	1	111133730	561	-21.96	0.61	12	0.29	-23.00	829.00	950	20240116	-46.84	449	20241209	12.47	950	-46.84	20240116	449	12.47	20241209	950	-46.84	20240116	449	12.47	20241209	2.62	N	002360	500	555 억		36374341	N	N	0	N	00	N
54	20241220	120132	57	100.00	KOSPI		화학	N	N	N	N		N	507	-4	5	-0.78	142708136	280899	50.60	508	513	504	664	358	511	508.04	32.73	0	-175757	525	517	511	503	497	515	501	556	153	500	320	1	1	111133730	563	-22.04	0.61	12	0.25	-23.00	829.00	950	20240116	-46.63	449	20241209	12.92	950	-46.63	20240116	449	12.92	20241209	950	-46.63	20240116	449	12.92	20241209	2.62	N	002360	500	555 억		36374341	N	N	0	N	00	N
55	20241220	110131	57	100.00	KOSPI		화학	N	N	N	N		N	510	-1	5	-0.20	139419059	274420	49.44	508	513	504	664	358	511	508.05	32.73	0	-175711	525	517	511	503	497	515	501	556	153	500	320	1	1	111133730	567	-22.17	0.62	12	0.25	-23.00	829.00	950	20240116	-46.32	449	20241209	13.59	950	-46.32	20240116	449	13.59	20241209	950	-46.32	20240116	449	13.59	20241209	2.62	N	002360	500	555 억		36374341	N	N	0	N	00	N
56	20241220	100132	57	100.00	KOSPI		화학	N	N	N	N		N	508	-3	5	-0.59	29907304	59034	10.64	508	513	504	664	358	511	506.61	32.73	0	-17318	525	517	511	503	497	515	501	556	153	500	320	1	1	111133730	565	-22.09	0.61	12	0.05	-23.00	829.00	950	20240116	-46.53	449	20241209	13.14	950	-46.53	20240116	449	13.14	20241209	950	-46.53	20240116	449	13.14	20241209	2.62	N	002360	500	555 억		36374341	N	N	0	N	00	N
57	20241220	090133	57	100.00	KOSPI		화학	N	N	N	N		N	509	-2	5	-0.39	3423054	6738	1.21	508	509	508	664	358	511	508.02	32.73	0	874	525	517	511	503	497	515	501	556	153	500	320	1	1	111133730	566	-22.13	0.61	12	0.01	-23.00	829.00	950	20240116	-46.42	449	20241209	13.36	950	-46.42	20240116	449	13.36	20241209	950	-46.42	20240116	449	13.36	20241209	2.62	N	002360	500	555 억		36374341	N	N	0	N	00	N
58	20241219	160133	57	100.00	KOSPI		화학	N	N	N	N		N	511	-12	5	-2.29	283693086	553612	57.89	519	519	505	679	367	523	512.44	32.80	0	-45665	553	538	526	511	499	545	518	556	156	500	330	1	1	111133730	568	-22.22	0.62	12	0.50	-23.00	829.00	950	20240116	-46.21	449	20241209	13.81	950	-46.21	20240116	449	13.81	20241209	950	-46.21	20240116	449	13.81	20241209	2.63	N	002360	500	555 억		36451101	N	N	105	N	00	N
59	20241219	150132	57	100.00	KOSPI		화학	N	N	N	N		N	513	-10	5	-1.91	255368257	498324	52.11	519	519	505	679	367	523	512.45	32.80	0	-18983	553	538	526	511	499	545	518	556	156	500	330	1	1	111133730	570	-22.30	0.62	12	0.45	-23.00	829.00	950	20240116	-46.00	449	20241209	14.25	950	-46.00	20240116	449	14.25	20241209	950	-46.00	20240116	449	14.25	20241209	2.63	N	002360	500	555 억		36451101	N	N	105	N	00	N
60	20241219	140132	57	100.00	KOSPI		화학	N	N	N	N		N	517	-6	5	-1.15	246609069	481284	50.32	519	519	505	679	367	523	512.40	32.80	0	-9549	553	538	526	511	499	545	518	556	156	500	330	1	1	111133730	575	-22.48	0.62	12	0.43	-23.00	829.00	950	20240116	-45.58	449	20241209	15.14	950	-45.58	20240116	449	15.14	20241209	950	-45.58	20240116	449	15.14	20241209	2.63	N	002360	500	555 억		36451101	N	N	105	N	00	N
61	20241219	130132	57	100.00	KOSPI		화학	N	N	N	N		N	514	-9	5	-1.72	237354835	463278	48.44	519	519	505	679	367	523	512.34	32.80	0	-19870	553	538	526	511	499	545	518	556	156	500	330	1	1	111133730	571	-22.35	0.62	12	0.42	-23.00	829.00	950	20240116	-45.89	449	20241209	14.48	950	-45.89	20240116	449	14.48	20241209	950	-45.89	20240116	449	14.48	20241209	2.63	N	002360	500	555 억		36451101	N	N	105	N	00	N
62	20241219	120132	57	100.00	KOSPI		화학	N	N	N	N		N	511	-12	5	-2.29	203451895	397067	41.52	519	519	505	679	367	523	512.39	32.80	0	-9875	553	538	526	511	499	545	518	556	156	500	330	1	1	111133730	568	-22.22	0.62	12	0.36	-23.00	829.00	950	20240116	-46.21	449	20241209	13.81	950	-46.21	20240116	449	13.81	20241209	950	-46.21	20240116	449	13.81	20241209	2.63	N	002360	500	555 억		36451101	N	N	105	N	00	N
63	20241219	110132	57	100.00	KOSPI		화학	N	N	N	N		N	510	-13	5	-2.49	135065676	263233	27.52	519	519	505	679	367	523	513.10	32.80	0	8083	553	538	526	511	499	545	518	556	156	500	330	1	1	111133730	567	-22.17	0.62	12	0.24	-23.00	829.00	950	20240116	-46.32	449	20241209	13.59	950	-46.32	20240116	449	13.59	20241209	950	-46.32	20240116	449	13.59	20241209	2.63	N	002360	500	555 억		36451101	N	N	105	N	00	N
64	20241219	100132	57	100.00	KOSPI		화학	N	N	N	N		N	515	-8	5	-1.53	71595655	139312	14.57	519	519	505	679	367	523	513.92	32.80	0	34106	553	538	526	511	499	545	518	556	156	500	330	1	1	111133730	572	-22.39	0.62	12	0.13	-23.00	829.00	950	20240116	-45.79	449	20241209	14.70	950	-45.79	20240116	449	14.70	20241209	950	-45.79	20240116	449	14.70	20241209	2.63	N	002360	500	555 억		36451101	N	N	105	N	00	N
65	20241219	090132	57	100.00	KOSPI		화학	N	N	N	N		N	510	-13	5	-2.49	11590686	22612	2.36	519	519	505	679	367	523	512.59	32.80	0	3027	553	538	526	511	499	545	518	556	156	500	330	1	1	111133730	567	-22.17	0.62	12	0.02	-23.00	829.00	950	20240116	-46.32	449	20241209	13.59	950	-46.32	20240116	449	13.59	20241209	950	-46.32	20240116	449	13.59	20241209	2.63	N	002360	500	555 억		36451101	N	N	105	N	00	N
66	20241218	160132	57	100.00	KOSPI		화학	N	N	N	N		N	523	5	2	0.97	499347820	956357	320.93	518	541	514	673	363	518	522.13	32.74	0	69499	525	521	518	514	511	520	513	556	155	500	330	1	1	111133730	581	-22.74	0.63	12	0.86	-23.00	829.00	950	20240116	-44.95	449	20241209	16.48	950	-44.95	20240116	449	16.48	20241209	950	-44.95	20240116	449	16.48	20241209	2.66	N	002360	500	555 억		36384055	N	N	105	N	00	N
67	20241218	150132	57	100.00	KOSPI		화학	N	N	N	N		N	521	3	2	0.58	482118289	923298	309.83	518	541	514	673	363	518	522.17	32.74	0	69655	525	521	518	514	511	520	513	556	155	500	330	1	1	111133730	579	-22.65	0.63	12	0.83	-23.00	829.00	950	20240116	-45.16	449	20241209	16.04	950	-45.16	20240116	449	16.04	20241209	950	-45.16	20240116	449	16.04	20241209	2.66	N	002360	500	555 억		36384055	N	N	3	N	00	N
68	20241218	140132	57	100.00	KOSPI		화학	N	N	N	N		N	520	2	2	0.39	406563786	778853	261.36	518	541	514	673	363	518	522.00	32.74	0	58931	525	521	518	514	511	520	513	556	155	500	330	1	1	111133730	578	-22.61	0.63	12	0.70	-23.00	829.00	950	20240116	-45.26	449	20241209	15.81	950	-45.26	20240116	449	15.81	20241209	950	-45.26	20240116	449	15.81	20241209	2.66	N	002360	500	555 억		36384055	N	N	3	N	00	N
69	20241218	130132	57	100.00	KOSPI		화학	N	N	N	N		N	515	-3	5	-0.58	166551907	321500	107.89	518	527	514	673	363	518	518.05	32.74	0	-58601	525	521	518	514	511	520	513	556	155	500	330	1	1	111133730	572	-22.39	0.62	12	0.29	-23.00	829.00	950	20240116	-45.79	449	20241209	14.70	950	-45.79	20240116	449	14.70	20241209	950	-45.79	20240116	449	14.70	20241209	2.66	N	002360	500	555 억		36384055	N	N	3	N	00	N
70	20241218	120132	57	100.00	KOSPI		화학	N	N	N	N		N	518	0	3	0.00	115242191	222146	74.55	518	527	515	673	363	518	518.77	32.74	0	-29744	525	521	518	514	511	520	513	556	155	500	330	1	1	111133730	576	-22.52	0.62	12	0.20	-23.00	829.00	950	20240116	-45.47	449	20241209	15.37	950	-45.47	20240116	449	15.37	20241209	950	-45.47	20240116	449	15.37	20241209	2.66	N	002360	500	555 억		36384055	N	N	3	N	00	N
71	20241218	110132	57	100.00	KOSPI		화학	N	N	N	N		N	518	0	3	0.00	51976593	99808	33.49	518	527	517	673	363	518	520.77	32.74	0	-11046	525	521	518	514	511	520	513	556	155	500	330	1	1	111133730	576	-22.52	0.62	12	0.09	-23.00	829.00	950	20240116	-45.47	449	20241209	15.37	950	-45.47	20240116	449	15.37	20241209	950	-45.47	20240116	449	15.37	20241209	2.66	N	002360	500	555 억		36384055	N	N	3	N	00	N
72	20241218	100132	57	100.00	KOSPI		화학	N	N	N	N		N	518	0	3	0.00	44232153	84866	28.48	518	527	518	673	363	518	521.20	32.74	0	-234	525	521	518	514	511	520	513	556	155	500	330	1	1	111133730	576	-22.52	0.62	12	0.08	-23.00	829.00	950	20240116	-45.47	449	20241209	15.37	950	-45.47	20240116	449	15.37	20241209	950	-45.47	20240116	449	15.37	20241209	2.66	N	002360	500	555 억		36384055	N	N	3	N	00	N
73	20241218	090132	57	100.00	KOSPI		화학	N	N	N	N		N	520	2	2	0.39	1030300	1988	0.67	518	520	518	673	363	518	518.26	32.74	0	-278	525	521	518	514	511	520	513	556	155	500	330	1	1	111133730	578	-22.61	0.63	12	0.00	-23.00	829.00	950	20240116	-45.26	449	20241209	15.81	950	-45.26	20240116	449	15.81	20241209	950	-45.26	20240116	449	15.81	20241209	2.66	N	002360	500	555 억		36384055	N	N	3	N	00	N
74	20241217	160131	57	100.00	KOSPI		화학	N	N	N	N		N	518	-2	5	-0.38	154418182	297996	76.04	522	522	515	676	364	520	518.19	32.73	0	6481	534	526	523	515	512	525	514	556	156	500	330	1	1	111133730	576	-22.52	0.62	12	0.27	-23.00	829.00	950	20240116	-45.47	449	20241209	15.37	950	-45.47	20240116	449	15.37	20241209	950	-45.47	20240116	449	15.37	20241209	2.67	N	002360	500	555 억		36378154	N	N	3	N	00	N
75	20241217	150131	57	100.00	KOSPI		화학	N	N	N	N		N	519	-1	5	-0.19	133627917	257916	65.81	522	522	515	676	364	520	518.11	32.73	0	-8575	534	526	523	515	512	525	514	556	156	500	330	1	1	111133730	577	-22.57	0.63	12	0.23	-23.00	829.00	950	20240116	-45.37	449	20241209	15.59	950	-45.37	20240116	449	15.59	20241209	950	-45.37	20240116	449	15.59	20241209	2.67	N	002360	500	555 억		36378154	N	N	5	N	00	N
76	20241217	140132	57	100.00	KOSPI		화학	N	N	N	N		N	520	0	3	0.00	109378286	211318	53.92	522	522	515	676	364	520	517.60	32.73	0	-9810	534	526	523	515	512	525	514	556	156	500	330	1	1	111133730	578	-22.61	0.63	12	0.19	-23.00	829.00	950	20240116	-45.26	449	20241209	15.81	950	-45.26	20240116	449	15.81	20241209	950	-45.26	20240116	449	15.81	20241209	2.67	N	002360	500	555 억		36378154	N	N	5	N	00	N
77	20241217	130130	57	100.00	KOSPI		화학	N	N	N	N		N	517	-3	5	-0.58	85270765	164790	42.05	522	522	515	676	364	520	517.45	32.73	0	-19545	534	526	523	515	512	525	514	556	156	500	330	1	1	111133730	575	-22.48	0.62	12	0.15	-23.00	829.00	950	20240116	-45.58	449	20241209	15.14	950	-45.58	20240116	449	15.14	20241209	950	-45.58	20240116	449	15.14	20241209	2.67	N	002360	500	555 억		36378154	N	N	5	N	00	N
78	20241217	120132	57	100.00	KOSPI		화학	N	N	N	N		N	518	-2	5	-0.38	68751351	132777	33.88	522	522	515	676	364	520	517.80	32.73	0	-12374	534	526	523	515	512	525	514	556	156	500	330	1	1	111133730	576	-22.52	0.62	12	0.12	-23.00	829.00	950	20240116	-45.47	449	20241209	15.37	950	-45.47	20240116	449	15.37	20241209	950	-45.47	20240116	449	15.37	20241209	2.67	N	002360	500	555 억		36378154	N	N	5	N	00	N
79	20241217	110131	57	100.00	KOSPI		화학	N	N	N	N		N	518	-2	5	-0.38	53077592	102572	26.17	522	522	515	676	364	520	517.47	32.73	0	-13257	534	526	523	515	512	525	514	556	156	500	330	1	1	111133730	576	-22.52	0.62	12	0.09	-23.00	829.00	950	20240116	-45.47	449	20241209	15.37	950	-45.47	20240116	449	15.37	20241209	950	-45.47	20240116	449	15.37	20241209	2.67	N	002360	500	555 억		36378154	N	N	5	N	00	N
80	20241217	100132	57	100.00	KOSPI		화학	N	N	N	N		N	518	-2	5	-0.38	42904814	82885	21.15	522	522	515	676	364	520	517.64	32.73	0	-16508	534	526	523	515	512	525	514	556	156	500	330	1	1	111133730	576	-22.52	0.62	12	0.07	-23.00	829.00	950	20240116	-45.47	449	20241209	15.37	950	-45.47	20240116	449	15.37	20241209	950	-45.47	20240116	449	15.37	20241209	2.67	N	002360	500	555 억		36378154	N	N	5	N	00	N
81	20241217	090131	57	100.00	KOSPI		화학	N	N	N	N		N	519	-1	5	-0.19	1206747	2318	0.59	522	522	519	676	364	520	520.60	32.73	0	-233	534	526	523	515	512	525	514	556	156	500	330	1	1	111133730	577	-22.57	0.63	12	0.00	-23.00	829.00	950	20240116	-45.37	449	20241209	15.59	950	-45.37	20240116	449	15.59	20241209	950	-45.37	20240116	449	15.59	20241209	2.67	N	002360	500	555 억		36378154	N	N	5	N	00	N
82	20241216	160131	57	100.00	KOSPI		화학	N	N	N	N		N	520	0	3	0.00	205237303	391388	106.38	530	531	520	676	364	520	524.41	32.66	0	78209	528	523	517	512	506	526	515	556	156	500	330	1	1	111133730	578	-22.61	0.63	12	0.35	-23.00	829.00	950	20240116	-45.26	449	20241209	15.81	950	-45.26	20240116	449	15.81	20241209	950	-45.26	20240116	449	15.81	20241209	2.66	N	002360	500	555 억		36297646	N	N	5	N	00	N
83	20241216	150132	57	100.00	KOSPI		화학	N	N	N	N		N	523	3	2	0.58	167996881	319933	86.95	530	531	520	676	364	520	525.10	32.66	0	47572	528	523	517	512	506	526	515	556	156	500	330	1	1	111133730	581	-22.74	0.63	12	0.29	-23.00	829.00	950	20240116	-44.95	449	20241209	16.48	950	-44.95	20240116	449	16.48	20241209	950	-44.95	20240116	449	16.48	20241209	2.66	N	002360	500	555 억		36297646	N	N	124	N	00	N
84	20241216	140131	57	100.00	KOSPI		화학	N	N	N	N		N	525	5	2	0.96	146755028	279284	75.91	530	531	520	676	364	520	525.47	32.66	0	39498	528	523	517	512	506	526	515	556	156	500	330	1	1	111133730	583	-22.83	0.63	12	0.25	-23.00	829.00	950	20240116	-44.74	449	20241209	16.93	950	-44.74	20240116	449	16.93	20241209	950	-44.74	20240116	449	16.93	20241209	2.66	N	002360	500	555 억		36297646	N	N	124	N	00	N
85	20241216	130132	57	100.00	KOSPI		화학	N	N	N	N		N	525	5	2	0.96	112192641	213238	57.96	530	531	522	676	364	520	526.14	32.66	0	37524	528	523	517	512	506	526	515	556	156	500	330	1	1	111133730	583	-22.83	0.63	12	0.19	-23.00	829.00	950	20240116	-44.74	449	20241209	16.93	950	-44.74	20240116	449	16.93	20241209	950	-44.74	20240116	449	16.93	20241209	2.66	N	002360	500	555 억		36297646	N	N	124	N	00	N
86	20241216	120132	57	100.00	KOSPI		화학	N	N	N	N		N	524	4	2	0.77	99511369	189054	51.38	530	531	522	676	364	520	526.36	32.66	0	31284	528	523	517	512	506	526	515	556	156	500	330	1	1	111133730	582	-22.78	0.63	12	0.17	-23.00	829.00	950	20240116	-44.84	449	20241209	16.70	950	-44.84	20240116	449	16.70	20241209	950	-44.84	20240116	449	16.70	20241209	2.66	N	002360	500	555 억		36297646	N	N	124	N	00	N
87	20241216	110132	57	100.00	KOSPI		화학	N	N	N	N		N	523	3	2	0.58	87809823	166731	45.32	530	531	523	676	364	520	526.66	32.66	0	22519	528	523	517	512	506	526	515	556	156	500	330	1	1	111133730	581	-22.74	0.63	12	0.15	-23.00	829.00	950	20240116	-44.95	449	20241209	16.48	950	-44.95	20240116	449	16.48	20241209	950	-44.95	20240116	449	16.48	20241209	2.66	N	002360	500	555 억		36297646	N	N	124	N	00	N
88	20241216	100131	57	100.00	KOSPI		화학	N	N	N	N		N	527	7	2	1.35	54532366	103361	28.09	530	531	524	676	364	520	527.59	32.66	0	16215	528	523	517	512	506	526	515	556	156	500	330	1	1	111133730	586	-22.91	0.64	12	0.09	-23.00	829.00	950	20240116	-44.53	449	20241209	17.37	950	-44.53	20240116	449	17.37	20241209	950	-44.53	20240116	449	17.37	20241209	2.66	N	002360	500	555 억		36297646	N	N	124	N	00	N
89	20241216	090132	57	100.00	KOSPI		화학	N	N	N	N		N	525	5	2	0.96	8465775	15984	4.34	530	531	525	676	364	520	529.64	32.66	0	-8460	528	523	517	512	506	526	515	556	156	500	330	1	1	111133730	583	-22.83	0.63	12	0.01	-23.00	829.00	950	20240116	-44.74	449	20241209	16.93	950	-44.74	20240116	449	16.93	20241209	950	-44.74	20240116	449	16.93	20241209	2.66	N	002360	500	555 억		36297646	N	N	124	N	00	N
90	20241213	160128	54	100.00	KOSPI		화학	N	N	N	N		N	520	1	2	0.19	190046786	367508	71.31	512	522	511	674	364	519	517.10	32.69	0	-20211	536	527	517	508	498	532	513	556	155	500	330	1	1	111133730	578	-22.61	0.63	12	0.33	-23.00	829.00	950	20240116	-45.26	449	20241209	15.81	950	-45.26	20240116	449	15.81	20241209	950	-45.26	20240116	449	15.81	20241209	2.67	N	002360	500	555 억		36325035	N	N	124	N	01	N
91	20241213	150131	54	100.00	KOSPI		화학	N	N	N	N		N	519	0	3	0.00	177666985	343684	66.69	512	522	511	674	364	519	516.95	32.69	0	-30583	536	527	517	508	498	532	513	556	155	500	330	1	1	111133730	577	-22.57	0.63	12	0.31	-23.00	829.00	950	20240116	-45.37	449	20241209	15.59	950	-45.37	20240116	449	15.59	20241209	950	-45.37	20240116	449	15.59	20241209	2.67	N	002360	500	555 억		36325035	N	N	0	N	01	N
92	20241213	140132	54	100.00	KOSPI		화학	N	N	N	N		N	518	-1	5	-0.19	159245770	308109	59.79	512	522	511	674	364	519	516.85	32.69	0	-50221	536	527	517	508	498	532	513	556	155	500	330	1	1	111133730	576	-22.52	0.62	12	0.28	-23.00	829.00	950	20240116	-45.47	449	20241209	15.37	950	-45.47	20240116	449	15.37	20241209	950	-45.47	20240116	449	15.37	20241209	2.67	N	002360	500	555 억		36325035	N	N	0	N	01	N
93	20241213	130132	54	100.00	KOSPI		화학	N	N	N	N		N	515	-4	5	-0.77	79686592	154908	30.06	512	522	511	674	364	519	514.41	32.69	0	14399	536	527	517	508	498	532	513	556	155	500	330	1	1	111133730	572	-22.39	0.62	12	0.14	-23.00	829.00	950	20240116	-45.79	449	20241209	14.70	950	-45.79	20240116	449	14.70	20241209	950	-45.79	20240116	449	14.70	20241209	2.67	N	002360	500	555 억		36325035	N	N	0	N	01	N
94	20241213	120132	54	100.00	KOSPI		화학	N	N	N	N		N	516	-3	5	-0.58	69038017	134266	26.05	512	522	511	674	364	519	514.19	32.69	0	17726	536	527	517	508	498	532	513	556	155	500	330	1	1	111133730	573	-22.43	0.62	12	0.12	-23.00	829.00	950	20240116	-45.68	449	20241209	14.92	950	-45.68	20240116	449	14.92	20241209	950	-45.68	20240116	449	14.92	20241209	2.67	N	002360	500	555 억		36325035	N	N	0	N	01	N
95	20241213	110131	54	100.00	KOSPI		화학	N	N	N	N		N	512	-7	5	-1.35	55522972	107901	20.94	512	522	511	674	364	519	514.57	32.69	0	14298	536	527	517	508	498	532	513	556	155	500	330	1	1	111133730	569	-22.26	0.62	12	0.10	-23.00	829.00	950	20240116	-46.11	449	20241209	14.03	950	-46.11	20240116	449	14.03	20241209	950	-46.11	20240116	449	14.03	20241209	2.67	N	002360	500	555 억		36325035	N	N	0	N	01	N
96	20241213	100131	54	100.00	KOSPI		화학	N	N	N	N		N	517	-2	5	-0.39	22995873	44433	8.62	512	522	512	674	364	519	517.54	32.69	0	3337	536	527	517	508	498	532	513	556	155	500	330	1	1	111133730	575	-22.48	0.62	12	0.04	-23.00	829.00	950	20240116	-45.58	449	20241209	15.14	950	-45.58	20240116	449	15.14	20241209	950	-45.58	20240116	449	15.14	20241209	2.67	N	002360	500	555 억		36325035	N	N	0	N	01	N
97	20241213	090131	54	100.00	KOSPI		화학	N	N	N	N		N	519	0	3	0.00	6941349	13416	2.60	512	519	512	674	364	519	517.39	32.69	0	-8936	536	527	517	508	498	532	513	556	155	500	330	1	1	111133730	577	-22.57	0.63	12	0.01	-23.00	829.00	950	20240116	-45.37	449	20241209	15.59	950	-45.37	20240116	449	15.59	20241209	950	-45.37	20240116	449	15.59	20241209	2.67	N	002360	500	555 억		36325035	N	N	0	N	01	N
98	20241212	160131	57	100.00	KOSPI		화학	N	N	N	N		N	519	1	2	0.19	266670069	515327	82.48	510	526	507	673	363	518	517.48	32.57	0	148846	544	530	510	496	476	538	504	556	155	500	330	1	1	111133730	577	-22.57	0.63	12	0.46	-23.00	829.00	950	20240116	-45.37	449	20241209	15.59	950	-45.37	20240116	449	15.59	20241209	950	-45.37	20240116	449	15.59	20241209	2.69	N	002360	500	555 억		36192225	N	N	0	N	00	N
99	20241212	150131	57	100.00	KOSPI		화학	N	N	N	N		N	518	0	3	0.00	249347319	481967	77.14	510	526	507	673	363	518	517.35	32.57	0	128257	544	530	510	496	476	538	504	556	155	500	330	1	1	111133730	576	-22.52	0.62	12	0.43	-23.00	829.00	950	20240116	-45.47	449	20241209	15.37	950	-45.47	20240116	449	15.37	20241209	950	-45.47	20240116	449	15.37	20241209	2.69	N	002360	500	555 억		36192225	N	N	0	N	00	N
100	20241212	140132	57	100.00	KOSPI		화학	N	N	N	N		N	517	-1	5	-0.19	228179690	440978	70.58	510	526	507	673	363	518	517.44	32.57	0	132518	544	530	510	496	476	538	504	556	155	500	330	1	1	111133730	575	-22.48	0.62	12	0.40	-23.00	829.00	950	20240116	-45.58	449	20241209	15.14	950	-45.58	20240116	449	15.14	20241209	950	-45.58	20240116	449	15.14	20241209	2.69	N	002360	500	555 억		36192225	N	N	0	N	00	N
101	20241212	130132	57	100.00	KOSPI		화학	N	N	N	N		N	515	-3	5	-0.58	195621852	377628	60.44	510	526	507	673	363	518	518.03	32.57	0	127571	544	530	510	496	476	538	504	556	155	500	330	1	1	111133730	572	-22.39	0.62	12	0.34	-23.00	829.00	950	20240116	-45.79	449	20241209	14.70	950	-45.79	20240116	449	14.70	20241209	950	-45.79	20240116	449	14.70	20241209	2.69	N	002360	500	555 억		36192225	N	N	0	N	00	N
102	20241212	120130	57	100.00	KOSPI		화학	N	N	N	N		N	516	-2	5	-0.39	134816770	259106	41.47	510	526	510	673	363	518	520.32	32.57	0	55883	544	530	510	496	476	538	504	556	155	500	330	1	1	111133730	573	-22.43	0.62	12	0.23	-23.00	829.00	950	20240116	-45.68	449	20241209	14.92	950	-45.68	20240116	449	14.92	20241209	950	-45.68	20240116	449	14.92	20241209	2.69	N	002360	500	555 억		36192225	N	N	0	N	00	N
103	20241212	110130	57	100.00	KOSPI		화학	N	N	N	N		N	521	3	2	0.58	122928680	236171	37.80	510	526	510	673	363	518	520.51	32.57	0	57014	544	530	510	496	476	538	504	556	155	500	330	1	1	111133730	579	-22.65	0.63	12	0.21	-23.00	829.00	950	20240116	-45.16	449	20241209	16.04	950	-45.16	20240116	449	16.04	20241209	950	-45.16	20240116	449	16.04	20241209	2.69	N	002360	500	555 억		36192225	N	N	0	N	00	N
104	20241212	100131	57	100.00	KOSPI		화학	N	N	N	N		N	520	2	2	0.39	105820653	203333	32.54	510	526	510	673	363	518	520.43	32.57	0	34793	544	530	510	496	476	538	504	556	155	500	330	1	1	111133730	578	-22.61	0.63	12	0.18	-23.00	829.00	950	20240116	-45.26	449	20241209	15.81	950	-45.26	20240116	449	15.81	20241209	950	-45.26	20240116	449	15.81	20241209	2.69	N	002360	500	555 억		36192225	N	N	0	N	00	N
105	20241212	090131	57	100.00	KOSPI		화학	N	N	N	N		N	517	-1	5	-0.19	10501673	20441	3.27	510	518	510	673	363	518	513.76	32.57	0	2654	544	530	510	496	476	538	504	556	155	500	330	1	1	111133730	575	-22.48	0.62	12	0.02	-23.00	829.00	950	20240116	-45.58	449	20241209	15.14	950	-45.58	20240116	449	15.14	20241209	950	-45.58	20240116	449	15.14	20241209	2.69	N	002360	500	555 억		36192225	N	N	0	N	00	N
106	20241211	160131	57	100.00	KOSPI		화학	N	N	N	N		N	518	17	2	3.39	320295180	621667	47.78	490	524	490	651	351	501	515.22	32.39	0	195446	541	521	485	465	429	531	475	556	150	500	320	1	1	111133730	576	-22.52	0.62	12	0.56	-23.00	829.00	950	20240116	-45.47	449	20241209	15.37	950	-45.47	20240116	449	15.37	20241209	950	-45.47	20240116	449	15.37	20241209	2.91	N	002360	500	555 억		36000820	N	N	4	N	00	N
107	20241211	150124	57	100.00	KOSPI		화학	N	N	N	N		N	517	16	2	3.19	293488255	569807	43.79	490	524	490	651	351	501	515.07	32.39	0	173827	541	521	485	465	429	531	475	556	150	500	320	1	1	111133730	575	-22.48	0.62	12	0.51	-23.00	829.00	950	20240116	-45.58	449	20241209	15.14	950	-45.58	20240116	449	15.14	20241209	950	-45.58	20240116	449	15.14	20241209	2.91	N	002360	500	555 억		36000820	N	N	4	N	00	N
108	20241211	140131	57	100.00	KOSPI		화학	N	N	N	N		N	516	15	2	2.99	262913179	510770	39.26	490	524	490	651	351	501	514.74	32.39	0	161140	541	521	485	465	429	531	475	556	150	500	320	1	1	111133730	573	-22.43	0.62	12	0.46	-23.00	829.00	950	20240116	-45.68	449	20241209	14.92	950	-45.68	20240116	449	14.92	20241209	950	-45.68	20240116	449	14.92	20241209	2.91	N	002360	500	555 억		36000820	N	N	4	N	00	N
109	20241211	130131	57	100.00	KOSPI		화학	N	N	N	N		N	514	13	2	2.59	228905342	444545	34.17	490	524	490	651	351	501	514.92	32.39	0	113752	541	521	485	465	429	531	475	556	150	500	320	1	1	111133730	571	-22.35	0.62	12	0.40	-23.00	829.00	950	20240116	-45.89	449	20241209	14.48	950	-45.89	20240116	449	14.48	20241209	950	-45.89	20240116	449	14.48	20241209	2.91	N	002360	500	555 억		36000820	N	N	4	N	00	N
110	20241211	120130	57	100.00	KOSPI		화학	N	N	N	N		N	516	15	2	2.99	209567561	406965	31.28	490	524	490	651	351	501	514.96	32.39	0	103771	541	521	485	465	429	531	475	556	150	500	320	1	1	111133730	573	-22.43	0.62	12	0.37	-23.00	829.00	950	20240116	-45.68	449	20241209	14.92	950	-45.68	20240116	449	14.92	20241209	950	-45.68	20240116	449	14.92	20241209	2.91	N	002360	500	555 억		36000820	N	N	4	N	00	N
111	20241211	110131	57	100.00	KOSPI		화학	N	N	N	N		N	519	18	2	3.59	195666625	380011	29.21	490	524	490	651	351	501	514.90	32.39	0	93032	541	521	485	465	429	531	475	556	150	500	320	1	1	111133730	577	-22.57	0.63	12	0.34	-23.00	829.00	950	20240116	-45.37	449	20241209	15.59	950	-45.37	20240116	449	15.59	20241209	950	-45.37	20240116	449	15.59	20241209	2.91	N	002360	500	555 억		36000820	N	N	4	N	00	N
112	20241211	100131	57	100.00	KOSPI		화학	N	N	N	N		N	515	14	2	2.79	153830998	299014	22.98	490	524	490	651	351	501	514.47	32.39	0	89166	541	521	485	465	429	531	475	556	150	500	320	1	1	111133730	572	-22.39	0.62	12	0.27	-23.00	829.00	950	20240116	-45.79	449	20241209	14.70	950	-45.79	20240116	449	14.70	20241209	950	-45.79	20240116	449	14.70	20241209	2.91	N	002360	500	555 억		36000820	N	N	4	N	00	N
113	20241211	090132	57	100.00	KOSPI		화학	N	N	N	N		N	495	-6	5	-1.20	1452773	2935	0.23	490	501	490	651	351	501	494.69	32.39	0	-56	541	521	485	465	429	531	475	556	150	500	320	1	1	111133730	550	-21.52	0.60	12	0.00	-23.00	829.00	950	20240116	-47.89	449	20241209	10.24	950	-47.89	20240116	449	10.24	20241209	950	-47.89	20240116	449	10.24	20241209	2.91	N	002360	500	555 억		36000820	N	N	4	N	00	N
114	20241210	160131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	501	52	2	11.58	630152604	1299814	87.02	449	505	449	583	315	449	484.80	32.05	0	375791	503	475	462	434	421	469	428	556	134	500	280	1	1	111133730	557	-21.78	0.60	12	1.17	-23.00	829.00	950	20240116	-47.26	449	20241210	11.58	950	-47.26	20240116	449	11.58	20241210	950	-47.26	20240116	449	11.58	20241210	2.96	N	002360	500	555 억		35622561	N	N	4	N	00	N
115	20241210	150130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	499	50	2	11.14	595360242	1230384	82.38	449	505	449	583	315	449	483.88	32.05	0	351402	503	475	462	434	421	469	428	556	134	500	280	1	1	111133730	555	-21.70	0.60	12	1.11	-23.00	829.00	950	20240116	-47.47	449	20241210	11.14	950	-47.47	20240116	449	11.14	20241210	950	-47.47	20240116	449	11.14	20241210	2.96	N	002360	500	555 억		35622561	N	N	0	N	00	N
116	20241210	140131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	492	43	2	9.58	563590298	1166200	78.08	449	505	449	583	315	449	483.27	32.05	0	325212	503	475	462	434	421	469	428	556	134	500	280	1	1	111133730	547	-21.39	0.59	12	1.05	-23.00	829.00	950	20240116	-48.21	449	20241210	9.58	950	-48.21	20240116	449	9.58	20241210	950	-48.21	20240116	449	9.58	20241210	2.96	N	002360	500	555 억		35622561	N	N	0	N	00	N
117	20241210	130130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	493	44	2	9.80	476891922	989290	66.23	449	505	449	583	315	449	482.05	32.05	0	176331	503	475	462	434	421	469	428	556	134	500	280	1	1	111133730	548	-21.43	0.59	12	0.89	-23.00	829.00	950	20240116	-48.11	449	20241210	9.80	950	-48.11	20240116	449	9.80	20241210	950	-48.11	20240116	449	9.80	20241210	2.96	N	002360	500	555 억		35622561	N	N	0	N	00	N
118	20241210	120130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	486	37	2	8.24	301615814	634178	42.46	449	492	449	583	315	449	475.60	32.05	0	232092	503	475	462	434	421	469	428	556	134	500	280	1	1	111133730	540	-21.13	0.59	12	0.57	-23.00	829.00	950	20240116	-48.84	449	20241210	8.24	950	-48.84	20240116	449	8.24	20241210	950	-48.84	20240116	449	8.24	20241210	2.96	N	002360	500	555 억		35622561	N	N	0	N	00	N
119	20241210	110130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	487	38	2	8.46	268512425	566576	37.93	449	489	449	583	315	449	473.92	32.05	0	214662	503	475	462	434	421	469	428	556	134	500	280	1	1	111133730	541	-21.17	0.59	12	0.51	-23.00	829.00	950	20240116	-48.74	449	20241210	8.46	950	-48.74	20240116	449	8.46	20241210	950	-48.74	20240116	449	8.46	20241210	2.96	N	002360	500	555 억		35622561	N	N	0	N	00	N
120	20241210	100130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	478	29	2	6.46	180312557	384064	25.71	449	481	449	583	315	449	469.49	32.05	0	153335	503	475	462	434	421	469	428	556	134	500	280	1	1	111133730	531	-20.78	0.58	12	0.35	-23.00	829.00	950	20240116	-49.68	449	20241210	6.46	950	-49.68	20240116	449	6.46	20241210	950	-49.68	20240116	449	6.46	20241210	2.96	N	002360	500	555 억		35622561	N	N	0	N	00	N
121	20241210	090131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	456	7	2	1.56	24884606	55242	3.70	449	458	449	583	315	449	450.47	32.05	0	32230	503	475	462	434	421	469	428	556	134	500	280	1	1	111133730	507	-19.83	0.55	12	0.05	-23.00	829.00	950	20240116	-52.00	449	20241210	1.56	950	-52.00	20240116	449	1.56	20241210	950	-52.00	20240116	449	1.56	20241210	2.96	N	002360	500	555 억		35622561	N	N	0	N	00	N
122	20241209	160130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	449	-44	5	-8.92	673216905	1457677	103.93	489	490	449	640	346	493	461.86	32.12	0	-85334	533	512	496	475	459	505	468	556	147	500	310	1	1	111133730	499	-19.52	0.54	12	1.31	-23.00	829.00	950	20240116	-52.74	449	20241209	0.00	950	-52.74	20240116	449	0.00	20241209	950	-52.74	20240116	449	0.00	20241209	3.16	N	002360	500	555 억		35693416	N	N	0	N	00	N
123	20241209	150130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	453	-40	5	-8.11	607037160	1310794	93.45	489	490	453	640	346	493	463.11	32.12	0	-101021	533	512	496	475	459	505	468	556	147	500	310	1	1	111133730	503	-19.70	0.55	12	1.18	-23.00	829.00	950	20240116	-52.32	453	20241209	0.00	950	-52.32	20240116	453	0.00	20241209	950	-52.32	20240116	453	0.00	20241209	3.16	N	002360	500	555 억		35693416	N	N	0	N	00	N
124	20241209	140131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	457	-36	5	-7.30	537295992	1157352	82.51	489	490	455	640	346	493	464.25	32.12	0	-105168	533	512	496	475	459	505	468	556	147	500	310	1	1	111133730	508	-19.87	0.55	12	1.04	-23.00	829.00	950	20240116	-51.89	455	20241209	0.44	950	-51.89	20240116	455	0.44	20241209	950	-51.89	20240116	455	0.44	20241209	3.16	N	002360	500	555 억		35693416	N	N	0	N	00	N
125	20241209	130131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	458	-35	5	-7.10	492113781	1058340	75.46	489	490	455	640	346	493	464.99	32.12	0	-99061	533	512	496	475	459	505	468	556	147	500	310	1	1	111133730	509	-19.91	0.55	12	0.95	-23.00	829.00	950	20240116	-51.79	455	20241209	0.66	950	-51.79	20240116	455	0.66	20241209	950	-51.79	20240116	455	0.66	20241209	3.16	N	002360	500	555 억		35693416	N	N	0	N	00	N
126	20241209	120131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	462	-31	5	-6.29	402126570	861745	61.44	489	490	456	640	346	493	466.64	32.12	0	-104901	533	512	496	475	459	505	468	556	147	500	310	1	1	111133730	513	-20.09	0.56	12	0.78	-23.00	829.00	950	20240116	-51.37	456	20241209	1.32	950	-51.37	20240116	456	1.32	20241209	950	-51.37	20240116	456	1.32	20241209	3.16	N	002360	500	555 억		35693416	N	N	0	N	00	N
127	20241209	110131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	467	-26	5	-5.27	313699848	670206	47.78	489	490	456	640	346	493	468.06	32.12	0	-103825	533	512	496	475	459	505	468	556	147	500	310	1	1	111133730	519	-20.30	0.56	12	0.60	-23.00	829.00	950	20240116	-50.84	456	20241209	2.41	950	-50.84	20240116	456	2.41	20241209	950	-50.84	20240116	456	2.41	20241209	3.16	N	002360	500	555 억		35693416	N	N	0	N	00	N
128	20241209	100131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	462	-31	5	-6.29	255656140	545825	38.92	489	490	456	640	346	493	468.38	32.12	0	-102655	533	512	496	475	459	505	468	556	147	500	310	1	1	111133730	513	-20.09	0.56	12	0.49	-23.00	829.00	950	20240116	-51.37	456	20241209	1.32	950	-51.37	20240116	456	1.32	20241209	950	-51.37	20240116	456	1.32	20241209	3.16	N	002360	500	555 억		35693416	N	N	0	N	00	N
129	20241209	090130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	478	-15	5	-3.04	32065393	66416	4.74	489	490	478	640	346	493	482.79	32.12	0	-45674	533	512	496	475	459	505	468	556	147	500	310	1	1	111133730	531	-20.78	0.58	12	0.06	-23.00	829.00	950	20240116	-49.68	478	20241209	0.00	950	-49.68	20240116	478	0.00	20241209	950	-49.68	20240116	478	0.00	20241209	3.16	N	002360	500	555 억		35693416	N	N	0	N	00	N
130	20241206	160130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	493	-21	5	-4.09	679649765	1357052	196.00	513	517	480	668	360	514	500.84	32.08	0	53594	529	521	517	509	505	519	507	556	154	500	320	1	1	111133730	548	-21.43	0.59	12	1.22	-23.00	829.00	950	20240116	-48.11	480	20241206	2.71	950	-48.11	20240116	480	2.71	20241206	950	-48.11	20240116	480	2.71	20241206	3.19	N	002360	500	555 억		35648886	N	N	1	N	00	N
131	20241206	150130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	503	-11	5	-2.14	604762497	1206140	174.20	513	517	480	668	360	514	501.40	32.08	0	21893	529	521	517	509	505	519	507	556	154	500	320	1	1	111133730	559	-21.87	0.61	12	1.09	-23.00	829.00	950	20240116	-47.05	480	20241206	4.79	950	-47.05	20240116	480	4.79	20241206	950	-47.05	20240116	480	4.79	20241206	3.19	N	002360	500	555 억		35648886	N	N	1	N	00	N
132	20241206	140130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	500	-14	5	-2.72	570415785	1137494	164.29	513	517	480	668	360	514	501.47	32.08	0	-21342	529	521	517	509	505	519	507	556	154	500	320	1	1	111133730	556	-21.74	0.60	12	1.02	-23.00	829.00	950	20240116	-47.37	480	20241206	4.17	950	-47.37	20240116	480	4.17	20241206	950	-47.37	20240116	480	4.17	20241206	3.19	N	002360	500	555 억		35648886	N	N	1	N	00	N
133	20241206	130130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	498	-16	5	-3.11	472940996	941424	135.97	513	517	480	668	360	514	502.37	32.08	0	-21615	529	521	517	509	505	519	507	556	154	500	320	1	1	111133730	553	-21.65	0.60	12	0.85	-23.00	829.00	950	20240116	-47.58	480	20241206	3.75	950	-47.58	20240116	480	3.75	20241206	950	-47.58	20240116	480	3.75	20241206	3.19	N	002360	500	555 억		35648886	N	N	1	N	00	N
134	20241206	120130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	504	-10	5	-1.95	415623157	826104	119.31	513	517	480	668	360	514	503.11	32.08	0	-8807	529	521	517	509	505	519	507	556	154	500	320	1	1	111133730	560	-21.91	0.61	12	0.74	-23.00	829.00	950	20240116	-46.95	480	20241206	5.00	950	-46.95	20240116	480	5.00	20241206	950	-46.95	20240116	480	5.00	20241206	3.19	N	002360	500	555 억		35648886	N	N	1	N	00	N
135	20241206	110131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	491	-23	5	-4.47	370890826	736579	106.38	513	517	480	668	360	514	503.53	32.08	0	-15752	529	521	517	509	505	519	507	556	154	500	320	1	1	111133730	546	-21.35	0.59	12	0.66	-23.00	829.00	950	20240116	-48.32	480	20241206	2.29	950	-48.32	20240116	480	2.29	20241206	950	-48.32	20240116	480	2.29	20241206	3.19	N	002360	500	555 억		35648886	N	N	1	N	00	N
136	20241206	100129	57	100.00	KOSPI		화학	N	N	N	N		N	508	-6	5	-1.17	115154522	225669	32.59	513	517	508	668	360	514	510.28	32.08	0	-1750	529	521	517	509	505	519	507	556	154	500	320	1	1	111133730	565	-22.09	0.61	12	0.20	-23.00	829.00	950	20240116	-46.53	494	20240909	2.83	950	-46.53	20240116	494	2.83	20240909	950	-46.53	20240116	494	2.83	20240909	3.19	N	002360	500	555 억		35648886	N	N	1	N	00	N
137	20241206	090130	57	100.00	KOSPI		화학	N	N	N	N		N	517	3	2	0.58	4443841	8620	1.24	513	517	513	668	360	514	515.53	32.08	0	2662	529	521	517	509	505	519	507	556	154	500	320	1	1	111133730	575	-22.48	0.62	12	0.01	-23.00	829.00	950	20240116	-45.58	494	20240909	4.66	950	-45.58	20240116	494	4.66	20240909	950	-45.58	20240116	494	4.66	20240909	3.19	N	002360	500	555 억		35648886	N	N	1	N	00	N
138	20241205	160129	57	100.00	KOSPI		화학	N	N	N	N		N	514	-8	5	-1.53	354109306	683528	71.29	524	525	513	678	366	522	518.06	32.12	0	-49194	546	533	525	512	504	540	519	556	156	500	330	1	1	111133730	571	-22.35	0.62	12	0.62	-23.00	829.00	950	20240116	-45.89	494	20240909	4.05	950	-45.89	20240116	494	4.05	20240909	950	-45.89	20240116	494	4.05	20240909	3.18	N	002360	500	555 억		35698035	N	N	1	N	00	N
139	20241205	150129	57	100.00	KOSPI		화학	N	N	N	N		N	515	-7	5	-1.34	324101168	625284	65.22	524	525	513	678	366	522	518.33	32.12	0	-37180	546	533	525	512	504	540	519	556	156	500	330	1	1	111133730	572	-22.39	0.62	12	0.56	-23.00	829.00	950	20240116	-45.79	494	20240909	4.25	950	-45.79	20240116	494	4.25	20240909	950	-45.79	20240116	494	4.25	20240909	3.18	N	002360	500	555 억		35698035	N	N	0	N	00	N
140	20241205	140129	57	100.00	KOSPI		화학	N	N	N	N		N	520	-2	5	-0.38	265274269	511514	53.35	524	525	514	678	366	522	518.61	32.12	0	17247	546	533	525	512	504	540	519	556	156	500	330	1	1	111133730	578	-22.61	0.63	12	0.46	-23.00	829.00	950	20240116	-45.26	494	20240909	5.26	950	-45.26	20240116	494	5.26	20240909	950	-45.26	20240116	494	5.26	20240909	3.18	N	002360	500	555 억		35698035	N	N	0	N	00	N
141	20241205	130130	57	100.00	KOSPI		화학	N	N	N	N		N	520	-2	5	-0.38	194764287	375438	39.16	524	525	514	678	366	522	518.77	32.12	0	20973	546	533	525	512	504	540	519	556	156	500	330	1	1	111133730	578	-22.61	0.63	12	0.34	-23.00	829.00	950	20240116	-45.26	494	20240909	5.26	950	-45.26	20240116	494	5.26	20240909	950	-45.26	20240116	494	5.26	20240909	3.18	N	002360	500	555 억		35698035	N	N	0	N	00	N
142	20241205	120130	57	100.00	KOSPI		화학	N	N	N	N		N	520	-2	5	-0.38	108480712	209102	21.81	524	525	514	678	366	522	518.79	32.12	0	-28931	546	533	525	512	504	540	519	556	156	500	330	1	1	111133730	578	-22.61	0.63	12	0.19	-23.00	829.00	950	20240116	-45.26	494	20240909	5.26	950	-45.26	20240116	494	5.26	20240909	950	-45.26	20240116	494	5.26	20240909	3.18	N	002360	500	555 억		35698035	N	N	0	N	00	N
143	20241205	110129	57	100.00	KOSPI		화학	N	N	N	N		N	521	-1	5	-0.19	90984073	175420	18.30	524	525	514	678	366	522	518.66	32.12	0	-31087	546	533	525	512	504	540	519	556	156	500	330	1	1	111133730	579	-22.65	0.63	12	0.16	-23.00	829.00	950	20240116	-45.16	494	20240909	5.47	950	-45.16	20240116	494	5.47	20240909	950	-45.16	20240116	494	5.47	20240909	3.18	N	002360	500	555 억		35698035	N	N	0	N	00	N
144	20241205	100129	57	100.00	KOSPI		화학	N	N	N	N		N	520	-2	5	-0.38	69783981	134632	14.04	524	525	514	678	366	522	518.33	32.12	0	-36423	546	533	525	512	504	540	519	556	156	500	330	1	1	111133730	578	-22.61	0.63	12	0.12	-23.00	829.00	950	20240116	-45.26	494	20240909	5.26	950	-45.26	20240116	494	5.26	20240909	950	-45.26	20240116	494	5.26	20240909	3.18	N	002360	500	555 억		35698035	N	N	0	N	00	N
145	20241205	090129	57	100.00	KOSPI		화학	N	N	N	N		N	525	3	2	0.57	112266	214	0.02	524	525	524	678	366	522	524.61	32.12	0	63	546	533	525	512	504	540	519	556	156	500	330	1	1	111133730	583	-22.83	0.63	12	0.00	-23.00	829.00	950	20240116	-44.74	494	20240909	6.28	950	-44.74	20240116	494	6.28	20240909	950	-44.74	20240116	494	6.28	20240909	3.18	N	002360	500	555 억		35698035	N	N	0	N	00	N
146	20241204	160128	57	100.00	KOSPI		화학	N	N	N	N		N	522	-12	5	-2.25	495978046	948907	165.31	520	538	517	694	374	534	522.68	32.04	0	88653	552	542	531	521	510	548	527	556	160	500	340	1	1	111133730	580	-22.70	0.63	12	0.85	-23.00	829.00	950	20240116	-45.05	494	20240909	5.67	950	-45.05	20240116	494	5.67	20240909	950	-45.05	20240116	494	5.67	20240909	3.19	N	002360	500	555 억		35605269	N	N	3	N	00	N
147	20241204	150129	57	100.00	KOSPI		화학	N	N	N	N		N	523	-11	5	-2.06	482711124	923494	160.89	520	538	517	694	374	534	522.70	32.04	0	88359	552	542	531	521	510	548	527	556	160	500	340	1	1	111133730	581	-22.74	0.63	12	0.83	-23.00	829.00	950	20240116	-44.95	494	20240909	5.87	950	-44.95	20240116	494	5.87	20240909	950	-44.95	20240116	494	5.87	20240909	3.19	N	002360	500	555 억		35605269	N	N	3	N	00	N
148	20241204	140129	57	100.00	KOSPI		화학	N	N	N	N		N	521	-13	5	-2.43	444988002	851185	148.29	520	538	517	694	374	534	522.79	32.04	0	84445	552	542	531	521	510	548	527	556	160	500	340	1	1	111133730	579	-22.65	0.63	12	0.77	-23.00	829.00	950	20240116	-45.16	494	20240909	5.47	950	-45.16	20240116	494	5.47	20240909	950	-45.16	20240116	494	5.47	20240909	3.19	N	002360	500	555 억		35605269	N	N	3	N	00	N
149	20241204	130128	57	100.00	KOSPI		화학	N	N	N	N		N	523	-11	5	-2.06	396657215	758613	132.16	520	538	517	694	374	534	522.87	32.04	0	91918	552	542	531	521	510	548	527	556	160	500	340	1	1	111133730	581	-22.74	0.63	12	0.68	-23.00	829.00	950	20240116	-44.95	494	20240909	5.87	950	-44.95	20240116	494	5.87	20240909	950	-44.95	20240116	494	5.87	20240909	3.19	N	002360	500	555 억		35605269	N	N	3	N	00	N
150	20241204	120128	57	100.00	KOSPI		화학	N	N	N	N		N	522	-12	5	-2.25	381924754	730363	127.24	520	538	517	694	374	534	522.92	32.04	0	87580	552	542	531	521	510	548	527	556	160	500	340	1	1	111133730	580	-22.70	0.63	12	0.66	-23.00	829.00	950	20240116	-45.05	494	20240909	5.67	950	-45.05	20240116	494	5.67	20240909	950	-45.05	20240116	494	5.67	20240909	3.19	N	002360	500	555 억		35605269	N	N	3	N	00	N
151	20241204	110126	57	100.00	KOSPI		화학	N	N	N	N		N	523	-11	5	-2.06	346824112	662845	115.48	520	538	517	694	374	534	523.24	32.04	0	105483	552	542	531	521	510	548	527	556	160	500	340	1	1	111133730	581	-22.74	0.63	12	0.60	-23.00	829.00	950	20240116	-44.95	494	20240909	5.87	950	-44.95	20240116	494	5.87	20240909	950	-44.95	20240116	494	5.87	20240909	3.19	N	002360	500	555 억		35605269	N	N	3	N	00	N
152	20241204	100128	57	100.00	KOSPI		화학	N	N	N	N		N	522	-12	5	-2.25	261931823	500034	87.11	520	538	517	694	374	534	523.83	32.04	0	109020	552	542	531	521	510	548	527	556	160	500	340	1	1	111133730	580	-22.70	0.63	12	0.45	-23.00	829.00	950	20240116	-45.05	494	20240909	5.67	950	-45.05	20240116	494	5.67	20240909	950	-45.05	20240116	494	5.67	20240909	3.19	N	002360	500	555 억		35605269	N	N	3	N	00	N
153	20241204	090130	57	100.00	KOSPI		화학	N	N	N	N		N	521	-13	5	-2.43	38542413	74061	12.90	520	524	520	694	374	534	520.41	32.04	0	31035	552	542	531	521	510	548	527	556	160	500	340	1	1	111133730	579	-22.65	0.63	12	0.07	-23.00	829.00	950	20240116	-45.16	494	20240909	5.47	950	-45.16	20240116	494	5.47	20240909	950	-45.16	20240116	494	5.47	20240909	3.19	N	002360	500	555 억		35605269	N	N	3	N	00	N
154	20241203	160131	57	100.00	KOSPI		화학	N	N	N	N		N	534	12	2	2.30	304979383	572626	90.94	520	541	520	678	366	522	532.60	31.97	0	62705	542	532	525	515	508	528	511	556	156	500	330	1	1	111133730	593	-23.22	0.64	12	0.52	-23.00	829.00	950	20240116	-43.79	494	20240909	8.10	950	-43.79	20240116	494	8.10	20240909	950	-43.79	20240116	494	8.10	20240909	3.21	N	002360	500	555 억		35531742	N	N	3	N	00	N
155	20241203	150132	57	100.00	KOSPI		화학	N	N	N	N		N	533	11	2	2.11	284857694	535004	84.97	520	541	520	678	366	522	532.44	31.97	0	44725	542	532	525	515	508	528	511	556	156	500	330	1	1	111133730	592	-23.17	0.64	12	0.48	-23.00	829.00	950	20240116	-43.89	494	20240909	7.89	950	-43.89	20240116	494	7.89	20240909	950	-43.89	20240116	494	7.89	20240909	3.21	N	002360	500	555 억		35531742	N	N	0	N	00	N
156	20241203	140131	57	100.00	KOSPI		화학	N	N	N	N		N	538	16	2	3.07	257264419	483434	76.78	520	541	520	678	366	522	532.16	31.97	0	35490	542	532	525	515	508	528	511	556	156	500	330	1	1	111133730	598	-23.39	0.65	12	0.44	-23.00	829.00	950	20240116	-43.37	494	20240909	8.91	950	-43.37	20240116	494	8.91	20240909	950	-43.37	20240116	494	8.91	20240909	3.21	N	002360	500	555 억		35531742	N	N	0	N	00	N
157	20241203	130131	57	100.00	KOSPI		화학	N	N	N	N		N	537	15	2	2.87	226433793	426198	67.69	520	540	520	678	366	522	531.29	31.97	0	34257	542	532	525	515	508	528	511	556	156	500	330	1	1	111133730	597	-23.35	0.65	12	0.38	-23.00	829.00	950	20240116	-43.47	494	20240909	8.70	950	-43.47	20240116	494	8.70	20240909	950	-43.47	20240116	494	8.70	20240909	3.21	N	002360	500	555 억		35531742	N	N	0	N	00	N
158	20241203	120134	57	100.00	KOSPI		화학	N	N	N	N		N	531	9	2	1.72	205067085	386152	61.33	520	540	520	678	366	522	531.05	31.97	0	15885	542	532	525	515	508	528	511	556	156	500	330	1	1	111133730	590	-23.09	0.64	12	0.35	-23.00	829.00	950	20240116	-44.11	494	20240909	7.49	950	-44.11	20240116	494	7.49	20240909	950	-44.11	20240116	494	7.49	20240909	3.21	N	002360	500	555 억		35531742	N	N	0	N	00	N
159	20241203	110130	57	100.00	KOSPI		화학	N	N	N	N		N	535	13	2	2.49	189755692	357313	56.75	520	540	520	678	366	522	531.06	31.97	0	15904	542	532	525	515	508	528	511	556	156	500	330	1	1	111133730	595	-23.26	0.65	12	0.32	-23.00	829.00	950	20240116	-43.68	494	20240909	8.30	950	-43.68	20240116	494	8.30	20240909	950	-43.68	20240116	494	8.30	20240909	3.21	N	002360	500	555 억		35531742	N	N	0	N	00	N
160	20241203	100128	57	100.00	KOSPI		화학	N	N	N	N		N	525	3	2	0.57	43721891	83603	13.28	520	530	520	678	366	522	522.97	31.97	0	16524	542	532	525	515	508	528	511	556	156	500	330	1	1	111133730	583	-22.83	0.63	12	0.08	-23.00	829.00	950	20240116	-44.74	494	20240909	6.28	950	-44.74	20240116	494	6.28	20240909	950	-44.74	20240116	494	6.28	20240909	3.21	N	002360	500	555 억		35531742	N	N	0	N	00	N
161	20241203	090129	57	100.00	KOSPI		화학	N	N	N	N		N	525	3	2	0.57	5027275	9625	1.53	520	525	520	678	366	522	522.32	31.97	0	4951	542	532	525	515	508	528	511	556	156	500	330	1	1	111133730	583	-22.83	0.63	12	0.01	-23.00	829.00	950	20240116	-44.74	494	20240909	6.28	950	-44.74	20240116	494	6.28	20240909	950	-44.74	20240116	494	6.28	20240909	3.21	N	002360	500	555 억		35531742	N	N	0	N	00	N
162	20241202	160127	57	100.00	KOSPI		화학	N	N	N	N		N	522	-5	5	-0.95	329762559	625100	48.74	527	535	518	685	369	527	527.69	31.97	0	-3556	561	543	535	517	509	540	514	556	158	500	330	1	1	111133730	580	-22.70	0.63	12	0.56	-23.00	829.00	950	20240116	-45.05	494	20240909	5.67	950	-45.05	20240116	494	5.67	20240909	950	-45.05	20240116	494	5.67	20240909	3.26	N	002360	500	555 억		35534344	N	N	0	N	00	N
163	20241202	150129	57	100.00	KOSPI		화학	N	N	N	N		N	524	-3	5	-0.57	300492114	569034	44.37	527	535	518	685	369	527	528.07	31.97	0	613	561	543	535	517	509	540	514	556	158	500	330	1	1	111133730	582	-22.78	0.63	12	0.51	-23.00	829.00	950	20240116	-44.84	494	20240909	6.07	950	-44.84	20240116	494	6.07	20240909	950	-44.84	20240116	494	6.07	20240909	3.26	N	002360	500	555 억		35534344	N	N	0	N	00	N
164	20241202	140128	57	100.00	KOSPI		화학	N	N	N	N		N	524	-3	5	-0.57	287875635	544908	42.49	527	535	518	685	369	527	528.30	31.97	0	-4799	561	543	535	517	509	540	514	556	158	500	330	1	1	111133730	582	-22.78	0.63	12	0.49	-23.00	829.00	950	20240116	-44.84	494	20240909	6.07	950	-44.84	20240116	494	6.07	20240909	950	-44.84	20240116	494	6.07	20240909	3.26	N	002360	500	555 억		35534344	N	N	0	N	00	N
165	20241202	130132	57	100.00	KOSPI		화학	N	N	N	N		N	525	-2	5	-0.38	253334132	478803	37.33	527	535	518	685	369	527	529.10	31.97	0	-22408	561	543	535	517	509	540	514	556	158	500	330	1	1	111133730	583	-22.83	0.63	12	0.43	-23.00	829.00	950	20240116	-44.74	494	20240909	6.28	950	-44.74	20240116	494	6.28	20240909	950	-44.74	20240116	494	6.28	20240909	3.26	N	002360	500	555 억		35534344	N	N	0	N	00	N
166	20241202	120132	57	100.00	KOSPI		화학	N	N	N	N		N	530	3	2	0.57	190068598	358843	27.98	527	535	518	685	369	527	529.67	31.97	0	16252	561	543	535	517	509	540	514	556	158	500	330	1	1	111133730	589	-23.04	0.64	12	0.32	-23.00	829.00	950	20240116	-44.21	494	20240909	7.29	950	-44.21	20240116	494	7.29	20240909	950	-44.21	20240116	494	7.29	20240909	3.26	N	002360	500	555 억		35534344	N	N	0	N	00	N
167	20241202	110126	57	100.00	KOSPI		화학	N	N	N	N		N	534	7	2	1.33	150640934	284943	22.22	527	535	518	685	369	527	528.67	31.97	0	54328	561	543	535	517	509	540	514	556	158	500	330	1	1	111133730	593	-23.22	0.64	12	0.26	-23.00	829.00	950	20240116	-43.79	494	20240909	8.10	950	-43.79	20240116	494	8.10	20240909	950	-43.79	20240116	494	8.10	20240909	3.26	N	002360	500	555 억		35534344	N	N	0	N	00	N
168	20241202	100128	57	100.00	KOSPI		화학	N	N	N	N		N	530	3	2	0.57	125002229	236774	18.46	527	534	518	685	369	527	527.94	31.97	0	57280	561	543	535	517	509	540	514	556	158	500	330	1	1	111133730	589	-23.04	0.64	12	0.21	-23.00	829.00	950	20240116	-44.21	494	20240909	7.29	950	-44.21	20240116	494	7.29	20240909	950	-44.21	20240116	494	7.29	20240909	3.26	N	002360	500	555 억		35534344	N	N	0	N	00	N
169	20241202	090128	57	100.00	KOSPI		화학	N	N	N	N		N	530	3	2	0.57	27208313	51524	4.02	527	533	527	685	369	527	528.07	31.97	0	17805	561	543	535	517	509	540	514	556	158	500	330	1	1	111133730	589	-23.04	0.64	12	0.05	-23.00	829.00	950	20240116	-44.21	494	20240909	7.29	950	-44.21	20240116	494	7.29	20240909	950	-44.21	20240116	494	7.29	20240909	3.26	N	002360	500	555 억		35534344	N	N	0	N	00	N