KissMeData/002760/price/prices-20231201.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	20231229	160140	57	100.00	KOSPI		화학	N	N	N	N		N	1309	20	2	1.55	125019139	96285	105.35	1289	1319	1282	1675	903	1289	1297.81	0.83	68266	4871	1315	1302	1292	1279	1269	1297	1274	120	386	200	820	1	1	59900000	784	25.67	1.62	12	0.16	51.00	808.00	2175	20230109	-39.82	1198	20231030	9.27	2175	-39.82	20230109	1198	9.27	20231030	2175	-39.82	20230109	1198	9.27	20231030	3.89	N	002760	200	119 억		496553	N	N	16	N	00	N
3	20231229	150139	57	100.00	KOSPI		화학	N	N	N	N		N	1309	20	2	1.55	125019139	96285	105.35	1289	1319	1282	1675	903	1289	1297.81	0.83	68266	4871	1315	1302	1292	1279	1269	1297	1274	120	386	200	820	1	1	59900000	784	25.67	1.62	12	0.16	51.00	808.00	2175	20230109	-39.82	1198	20231030	9.27	2175	-39.82	20230109	1198	9.27	20231030	2175	-39.82	20230109	1198	9.27	20231030	3.89	N	002760	200	119 억		496553	N	N	16	N	00	N
4	20231229	140139	57	100.00	KOSPI		화학	N	N	N	N		N	1309	20	2	1.55	125019139	96285	105.35	1289	1319	1282	1675	903	1289	1297.81	0.83	68266	4871	1315	1302	1292	1279	1269	1297	1274	120	386	200	820	1	1	59900000	784	25.67	1.62	12	0.16	51.00	808.00	2175	20230109	-39.82	1198	20231030	9.27	2175	-39.82	20230109	1198	9.27	20231030	2175	-39.82	20230109	1198	9.27	20231030	3.89	N	002760	200	119 억		496553	N	N	16	N	00	N
5	20231229	130140	57	100.00	KOSPI		화학	N	N	N	N		N	1309	20	2	1.55	125019139	96285	105.35	1289	1319	1282	1675	903	1289	1297.81	0.83	68266	4871	1315	1302	1292	1279	1269	1297	1274	120	386	200	820	1	1	59900000	784	25.67	1.62	12	0.16	51.00	808.00	2175	20230109	-39.82	1198	20231030	9.27	2175	-39.82	20230109	1198	9.27	20231030	2175	-39.82	20230109	1198	9.27	20231030	3.89	N	002760	200	119 억		496553	N	N	16	N	00	N
6	20231229	120139	57	100.00	KOSPI		화학	N	N	N	N		N	1309	20	2	1.55	125019139	96285	105.35	1289	1319	1282	1675	903	1289	1297.81	0.83	68266	4871	1315	1302	1292	1279	1269	1297	1274	120	386	200	820	1	1	59900000	784	25.67	1.62	12	0.16	51.00	808.00	2175	20230109	-39.82	1198	20231030	9.27	2175	-39.82	20230109	1198	9.27	20231030	2175	-39.82	20230109	1198	9.27	20231030	3.89	N	002760	200	119 억		496553	N	N	16	N	00	N
7	20231229	110136	57	100.00	KOSPI		화학	N	N	N	N		N	1309	20	2	1.55	125019139	96285	105.35	1289	1319	1282	1675	903	1289	1297.81	0.83	68266	4871	1315	1302	1292	1279	1269	1297	1274	120	386	200	820	1	1	59900000	784	25.67	1.62	12	0.16	51.00	808.00	2175	20230109	-39.82	1198	20231030	9.27	2175	-39.82	20230109	1198	9.27	20231030	2175	-39.82	20230109	1198	9.27	20231030	3.89	N	002760	200	119 억		496553	N	N	16	N	00	N
8	20231229	100137	57	100.00	KOSPI		화학	N	N	N	N		N	1309	20	2	1.55	125019139	96285	105.35	1289	1319	1282	1675	903	1289	1297.81	0.83	68266	4871	1315	1302	1292	1279	1269	1297	1274	120	386	200	820	1	1	59900000	784	25.67	1.62	12	0.16	51.00	808.00	2175	20230109	-39.82	1198	20231030	9.27	2175	-39.82	20230109	1198	9.27	20231030	2175	-39.82	20230109	1198	9.27	20231030	3.89	N	002760	200	119 억		496553	N	N	16	N	00	N
9	20231229	090137	57	100.00	KOSPI		화학	N	N	N	N		N	1309	20	2	1.55	125019139	96285	105.35	1289	1319	1282	1675	903	1289	1297.81	0.83	68266	4871	1315	1302	1292	1279	1269	1297	1274	120	386	200	820	1	1	59900000	784	25.67	1.62	12	0.16	51.00	808.00	2175	20230109	-39.82	1198	20231030	9.27	2175	-39.82	20230109	1198	9.27	20231030	2175	-39.82	20230109	1198	9.27	20231030	3.89	N	002760	200	119 억		496553	N	N	16	N	00	N
10	20231228	160136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1309	20	2	1.55	120895650	93153	101.92	1289	1319	1282	1675	903	1289	1297.81	0.72	0	4871	1315	1302	1292	1279	1269	1297	1274	120	386	200	820	1	1	59900000	784	25.67	1.62	12	0.16	51.00	808.00	2175	20230109	-39.82	1198	20231030	9.27	2175	-39.82	20230109	1198	9.27	20231030	2175	-39.82	20230109	1198	9.27	20231030	3.89	N	002760	200	119 억		428287	N	N	16	N	00	N
11	20231228	150137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1307	18	2	1.40	107219361	82688	90.47	1289	1319	1282	1675	903	1289	1296.67	0.72	0	4736	1315	1302	1292	1279	1269	1297	1274	120	386	200	820	1	1	59900000	783	25.63	1.62	12	0.14	51.00	808.00	2175	20230109	-39.91	1198	20231030	9.10	2175	-39.91	20230109	1198	9.10	20231030	2175	-39.91	20230109	1198	9.10	20231030	3.89	N	002760	200	119 억		428287	N	N	8	N	00	N
12	20231228	140136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1301	12	2	0.93	78627041	60804	66.53	1289	1301	1282	1675	903	1289	1293.12	0.72	0	7558	1315	1302	1292	1279	1269	1297	1274	120	386	200	820	1	1	59900000	779	25.51	1.61	12	0.10	51.00	808.00	2175	20230109	-40.18	1198	20231030	8.60	2175	-40.18	20230109	1198	8.60	20231030	2175	-40.18	20230109	1198	8.60	20231030	3.89	N	002760	200	119 억		428287	N	N	8	N	00	N
13	20231228	130135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1296	7	2	0.54	63638252	49265	53.90	1289	1300	1282	1675	903	1289	1291.75	0.72	0	6738	1315	1302	1292	1279	1269	1297	1274	120	386	200	820	1	1	59900000	776	25.41	1.60	12	0.08	51.00	808.00	2175	20230109	-40.41	1198	20231030	8.18	2175	-40.41	20230109	1198	8.18	20231030	2175	-40.41	20230109	1198	8.18	20231030	3.89	N	002760	200	119 억		428287	N	N	8	N	00	N
14	20231228	120136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1299	10	2	0.78	56619276	43854	47.98	1289	1300	1282	1675	903	1289	1291.09	0.72	0	4274	1315	1302	1292	1279	1269	1297	1274	120	386	200	820	1	1	59900000	778	25.47	1.61	12	0.07	51.00	808.00	2175	20230109	-40.28	1198	20231030	8.43	2175	-40.28	20230109	1198	8.43	20231030	2175	-40.28	20230109	1198	8.43	20231030	3.89	N	002760	200	119 억		428287	N	N	8	N	00	N
15	20231228	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1292	3	2	0.23	46893194	36356	39.78	1289	1299	1282	1675	903	1289	1289.83	0.72	0	538	1315	1302	1292	1279	1269	1297	1274	120	386	200	820	1	1	59900000	774	25.33	1.60	12	0.06	51.00	808.00	2175	20230109	-40.60	1198	20231030	7.85	2175	-40.60	20230109	1198	7.85	20231030	2175	-40.60	20230109	1198	7.85	20231030	3.89	N	002760	200	119 억		428287	N	N	8	N	00	N
16	20231228	100136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1290	1	2	0.08	20506683	15887	17.38	1289	1299	1282	1675	903	1289	1290.78	0.72	0	270	1315	1302	1292	1279	1269	1297	1274	120	386	200	820	1	1	59900000	773	25.29	1.60	12	0.03	51.00	808.00	2175	20230109	-40.69	1198	20231030	7.68	2175	-40.69	20230109	1198	7.68	20231030	2175	-40.69	20230109	1198	7.68	20231030	3.89	N	002760	200	119 억		428287	N	N	8	N	00	N
17	20231228	090135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1298	9	2	0.70	312175	242	0.26	1289	1298	1289	1675	903	1289	1289.98	0.72	0	8	1315	1302	1292	1279	1269	1297	1274	120	386	200	820	1	1	59900000	778	25.45	1.61	12	0.00	51.00	808.00	2175	20230109	-40.32	1198	20231030	8.35	2175	-40.32	20230109	1198	8.35	20231030	2175	-40.32	20230109	1198	8.35	20231030	3.89	N	002760	200	119 억		428287	N	N	8	N	00	N
18	20231227	160137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1289	0	3	0.00	116918485	90597	51.37	1300	1305	1282	1675	903	1289	1290.56	0.72	0	-3735	1327	1307	1289	1269	1251	1318	1280	120	386	200	820	1	1	59900000	772	25.27	1.60	12	0.15	51.00	808.00	2175	20230109	-40.74	1198	20231030	7.60	2175	-40.74	20230109	1198	7.60	20231030	2175	-40.74	20230109	1198	7.60	20231030	3.87	N	002760	200	119 억		432366	N	N	8	N	00	N
19	20231227	150137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1297	8	2	0.62	106649427	82642	46.86	1300	1305	1282	1675	903	1289	1290.50	0.72	0	-3688	1327	1307	1289	1269	1251	1318	1280	120	386	200	820	1	1	59900000	777	25.43	1.61	12	0.14	51.00	808.00	2175	20230109	-40.37	1198	20231030	8.26	2175	-40.37	20230109	1198	8.26	20231030	2175	-40.37	20230109	1198	8.26	20231030	3.87	N	002760	200	119 억		432366	N	N	0	N	00	N
20	20231227	140136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1297	8	2	0.62	85817787	66514	37.71	1300	1305	1282	1675	903	1289	1290.22	0.72	0	-1134	1327	1307	1289	1269	1251	1318	1280	120	386	200	820	1	1	59900000	777	25.43	1.61	12	0.11	51.00	808.00	2175	20230109	-40.37	1198	20231030	8.26	2175	-40.37	20230109	1198	8.26	20231030	2175	-40.37	20230109	1198	8.26	20231030	3.87	N	002760	200	119 억		432366	N	N	0	N	00	N
21	20231227	130136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1299	10	2	0.78	75168026	58285	33.05	1300	1305	1282	1675	903	1289	1289.66	0.72	0	-1264	1327	1307	1289	1269	1251	1318	1280	120	386	200	820	1	1	59900000	778	25.47	1.61	12	0.10	51.00	808.00	2175	20230109	-40.28	1198	20231030	8.43	2175	-40.28	20230109	1198	8.43	20231030	2175	-40.28	20230109	1198	8.43	20231030	3.87	N	002760	200	119 억		432366	N	N	0	N	00	N
22	20231227	120136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1290	1	2	0.08	65622031	50903	28.86	1300	1305	1282	1675	903	1289	1289.16	0.72	0	-2104	1327	1307	1289	1269	1251	1318	1280	120	386	200	820	1	1	59900000	773	25.29	1.60	12	0.08	51.00	808.00	2175	20230109	-40.69	1198	20231030	7.68	2175	-40.69	20230109	1198	7.68	20231030	2175	-40.69	20230109	1198	7.68	20231030	3.87	N	002760	200	119 억		432366	N	N	0	N	00	N
23	20231227	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1289	0	3	0.00	45258406	35106	19.91	1300	1305	1282	1675	903	1289	1289.19	0.72	0	-2324	1327	1307	1289	1269	1251	1318	1280	120	386	200	820	1	1	59900000	772	25.27	1.60	12	0.06	51.00	808.00	2175	20230109	-40.74	1198	20231030	7.60	2175	-40.74	20230109	1198	7.60	20231030	2175	-40.74	20230109	1198	7.60	20231030	3.87	N	002760	200	119 억		432366	N	N	0	N	00	N
24	20231227	100136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1289	0	3	0.00	33125251	25672	14.56	1300	1305	1282	1675	903	1289	1290.33	0.72	0	-1469	1327	1307	1289	1269	1251	1318	1280	120	386	200	820	1	1	59900000	772	25.27	1.60	12	0.04	51.00	808.00	2175	20230109	-40.74	1198	20231030	7.60	2175	-40.74	20230109	1198	7.60	20231030	2175	-40.74	20230109	1198	7.60	20231030	3.87	N	002760	200	119 억		432366	N	N	0	N	00	N
25	20231227	090136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1300	11	2	0.85	7593828	5873	3.33	1300	1305	1289	1675	903	1289	1293.01	0.72	0	1762	1327	1307	1289	1269	1251	1318	1280	120	386	200	820	1	1	59900000	779	25.49	1.61	12	0.01	51.00	808.00	2175	20230109	-40.23	1198	20231030	8.51	2175	-40.23	20230109	1198	8.51	20231030	2175	-40.23	20230109	1198	8.51	20231030	3.87	N	002760	200	119 억		432366	N	N	0	N	00	N
26	20231226	160137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1289	9	2	0.70	225089681	174238	71.37	1280	1309	1271	1664	896	1280	1291.88	0.73	0	-4623	1312	1296	1278	1262	1244	1287	1253	120	384	200	810	1	1	59900000	772	25.27	1.60	12	0.29	51.00	808.00	2175	20230109	-40.74	1198	20231030	7.60	2175	-40.74	20230109	1198	7.60	20231030	2175	-40.74	20230109	1198	7.60	20231030	3.88	N	002760	200	119 억		437070	N	N	1	N	00	N
27	20231226	150136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1301	21	2	1.64	197648131	153022	62.68	1280	1309	1271	1664	896	1280	1291.63	0.73	0	-4219	1312	1296	1278	1262	1244	1287	1253	120	384	200	810	1	1	59900000	779	25.51	1.61	12	0.26	51.00	808.00	2175	20230109	-40.18	1198	20231030	8.60	2175	-40.18	20230109	1198	8.60	20231030	2175	-40.18	20230109	1198	8.60	20231030	3.88	N	002760	200	119 억		437070	N	N	1	N	00	N
28	20231226	140136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1305	25	2	1.95	167093065	129490	53.04	1280	1309	1271	1664	896	1280	1290.40	0.73	0	-1973	1312	1296	1278	1262	1244	1287	1253	120	384	200	810	1	1	59900000	782	25.59	1.62	12	0.22	51.00	808.00	2175	20230109	-40.00	1198	20231030	8.93	2175	-40.00	20230109	1198	8.93	20231030	2175	-40.00	20230109	1198	8.93	20231030	3.88	N	002760	200	119 억		437070	N	N	1	N	00	N
29	20231226	130136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1297	17	2	1.33	118909580	92533	37.90	1280	1298	1271	1664	896	1280	1285.05	0.73	0	-3083	1312	1296	1278	1262	1244	1287	1253	120	384	200	810	1	1	59900000	777	25.43	1.61	12	0.15	51.00	808.00	2175	20230109	-40.37	1198	20231030	8.26	2175	-40.37	20230109	1198	8.26	20231030	2175	-40.37	20230109	1198	8.26	20231030	3.88	N	002760	200	119 억		437070	N	N	1	N	00	N
30	20231226	120137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1293	13	2	1.02	79578516	62176	25.47	1280	1294	1271	1664	896	1280	1279.89	0.73	0	-2619	1312	1296	1278	1262	1244	1287	1253	120	384	200	810	1	1	59900000	775	25.35	1.60	12	0.10	51.00	808.00	2175	20230109	-40.55	1198	20231030	7.93	2175	-40.55	20230109	1198	7.93	20231030	2175	-40.55	20230109	1198	7.93	20231030	3.88	N	002760	200	119 억		437070	N	N	1	N	00	N
31	20231226	110137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1282	2	2	0.16	56098411	43932	18.00	1280	1282	1271	1664	896	1280	1276.94	0.73	0	-1938	1312	1296	1278	1262	1244	1287	1253	120	384	200	810	1	1	59900000	768	25.14	1.59	12	0.07	51.00	808.00	2175	20230109	-41.06	1198	20231030	7.01	2175	-41.06	20230109	1198	7.01	20231030	2175	-41.06	20230109	1198	7.01	20231030	3.88	N	002760	200	119 억		437070	N	N	1	N	00	N
32	20231226	100137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1279	-1	5	-0.08	37095951	29075	11.91	1280	1282	1271	1664	896	1280	1275.87	0.73	0	-1186	1312	1296	1278	1262	1244	1287	1253	120	384	200	810	1	1	59900000	766	25.08	1.58	12	0.05	51.00	808.00	2175	20230109	-41.20	1198	20231030	6.76	2175	-41.20	20230109	1198	6.76	20231030	2175	-41.20	20230109	1198	6.76	20231030	3.88	N	002760	200	119 억		437070	N	N	1	N	00	N
33	20231226	090137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1281	1	2	0.08	5691207	4446	1.82	1280	1281	1273	1664	896	1280	1280.07	0.73	0	-204	1312	1296	1278	1262	1244	1287	1253	120	384	200	810	1	1	59900000	767	25.12	1.59	12	0.01	51.00	808.00	2175	20230109	-41.10	1198	20231030	6.93	2175	-41.10	20230109	1198	6.93	20231030	2175	-41.10	20230109	1198	6.93	20231030	3.88	N	002760	200	119 억		437070	N	N	1	N	00	N
34	20231222	160135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1280	-10	5	-0.78	308269039	240571	59.42	1286	1294	1260	1677	903	1290	1281.41	0.73	0	-142	1340	1314	1292	1266	1244	1304	1256	120	387	200	820	1	1	59900000	767	25.10	1.58	12	0.40	51.00	808.00	2175	20230109	-41.15	1198	20231030	6.84	2175	-41.15	20230109	1198	6.84	20231030	2175	-41.15	20230109	1198	6.84	20231030	3.87	N	002760	200	119 억		438159	N	N	1	N	00	N
35	20231222	150136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1278	-12	5	-0.93	284401899	221914	54.81	1286	1294	1260	1677	903	1290	1281.59	0.73	0	5888	1340	1314	1292	1266	1244	1304	1256	120	387	200	820	1	1	59900000	766	25.06	1.58	12	0.37	51.00	808.00	2175	20230109	-41.24	1198	20231030	6.68	2175	-41.24	20230109	1198	6.68	20231030	2175	-41.24	20230109	1198	6.68	20231030	3.87	N	002760	200	119 억		438159	N	N	0	N	00	N
36	20231222	140135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1284	-6	5	-0.47	195324361	151990	37.54	1286	1294	1271	1677	903	1290	1285.11	0.73	0	-4463	1340	1314	1292	1266	1244	1304	1256	120	387	200	820	1	1	59900000	769	25.18	1.59	12	0.25	51.00	808.00	2175	20230109	-40.97	1198	20231030	7.18	2175	-40.97	20230109	1198	7.18	20231030	2175	-40.97	20230109	1198	7.18	20231030	3.87	N	002760	200	119 억		438159	N	N	0	N	00	N
37	20231222	130134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1284	-6	5	-0.47	184786957	143779	35.51	1286	1294	1271	1677	903	1290	1285.22	0.73	0	-3624	1340	1314	1292	1266	1244	1304	1256	120	387	200	820	1	1	59900000	769	25.18	1.59	12	0.24	51.00	808.00	2175	20230109	-40.97	1198	20231030	7.18	2175	-40.97	20230109	1198	7.18	20231030	2175	-40.97	20230109	1198	7.18	20231030	3.87	N	002760	200	119 억		438159	N	N	0	N	00	N
38	20231222	120135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1281	-9	5	-0.70	156497382	121695	30.06	1286	1294	1271	1677	903	1290	1285.98	0.73	0	-5415	1340	1314	1292	1266	1244	1304	1256	120	387	200	820	1	1	59900000	767	25.12	1.59	12	0.20	51.00	808.00	2175	20230109	-41.10	1198	20231030	6.93	2175	-41.10	20230109	1198	6.93	20231030	2175	-41.10	20230109	1198	6.93	20231030	3.87	N	002760	200	119 억		438159	N	N	0	N	00	N
39	20231222	110135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1284	-6	5	-0.47	146029670	113559	28.05	1286	1294	1271	1677	903	1290	1285.94	0.73	0	-4985	1340	1314	1292	1266	1244	1304	1256	120	387	200	820	1	1	59900000	769	25.18	1.59	12	0.19	51.00	808.00	2175	20230109	-40.97	1198	20231030	7.18	2175	-40.97	20230109	1198	7.18	20231030	2175	-40.97	20230109	1198	7.18	20231030	3.87	N	002760	200	119 억		438159	N	N	0	N	00	N
40	20231222	100135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1290	0	3	0.00	86005286	66775	16.49	1286	1294	1283	1677	903	1290	1287.99	0.73	0	-6574	1340	1314	1292	1266	1244	1304	1256	120	387	200	820	1	1	59900000	773	25.29	1.60	12	0.11	51.00	808.00	2175	20230109	-40.69	1198	20231030	7.68	2175	-40.69	20230109	1198	7.68	20231030	2175	-40.69	20230109	1198	7.68	20231030	3.87	N	002760	200	119 억		438159	N	N	0	N	00	N
41	20231222	090135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1286	-4	5	-0.31	15672522	12187	3.01	1286	1290	1286	1677	903	1290	1286.00	0.73	0	-1495	1340	1314	1292	1266	1244	1304	1256	120	387	200	820	1	1	59900000	770	25.22	1.59	12	0.02	51.00	808.00	2175	20230109	-40.87	1198	20231030	7.35	2175	-40.87	20230109	1198	7.35	20231030	2175	-40.87	20230109	1198	7.35	20231030	3.87	N	002760	200	119 억		438159	N	N	0	N	00	N
42	20231221	160135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1290	-24	5	-1.83	517826060	400947	61.71	1310	1318	1270	1708	920	1314	1291.51	0.74	0	2096	1351	1332	1310	1291	1269	1342	1301	120	394	200	840	1	1	59900000	773	25.29	1.60	12	0.67	51.00	808.00	2175	20230109	-40.69	1198	20231030	7.68	2175	-40.69	20230109	1198	7.68	20231030	2175	-40.69	20230109	1198	7.68	20231030	3.59	N	002760	200	119 억		440844	N	N	0	N	00	N
43	20231221	150136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1291	-23	5	-1.75	483036247	373995	57.56	1310	1318	1270	1708	920	1314	1291.55	0.74	0	1831	1351	1332	1310	1291	1269	1342	1301	120	394	200	840	1	1	59900000	773	25.31	1.60	12	0.62	51.00	808.00	2175	20230109	-40.64	1198	20231030	7.76	2175	-40.64	20230109	1198	7.76	20231030	2175	-40.64	20230109	1198	7.76	20231030	3.59	N	002760	200	119 억		440844	N	N	0	N	00	N
44	20231221	140135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1290	-24	5	-1.83	463478537	358825	55.22	1310	1318	1270	1708	920	1314	1291.65	0.74	0	1487	1351	1332	1310	1291	1269	1342	1301	120	394	200	840	1	1	59900000	773	25.29	1.60	12	0.60	51.00	808.00	2175	20230109	-40.69	1198	20231030	7.68	2175	-40.69	20230109	1198	7.68	20231030	2175	-40.69	20230109	1198	7.68	20231030	3.59	N	002760	200	119 억		440844	N	N	0	N	00	N
45	20231221	130134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1290	-24	5	-1.83	438657360	339535	52.25	1310	1318	1270	1708	920	1314	1291.93	0.74	0	1009	1351	1332	1310	1291	1269	1342	1301	120	394	200	840	1	1	59900000	773	25.29	1.60	12	0.57	51.00	808.00	2175	20230109	-40.69	1198	20231030	7.68	2175	-40.69	20230109	1198	7.68	20231030	2175	-40.69	20230109	1198	7.68	20231030	3.59	N	002760	200	119 억		440844	N	N	0	N	00	N
46	20231221	120135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1289	-25	5	-1.90	406625419	314586	48.42	1310	1318	1270	1708	920	1314	1292.57	0.74	0	-2668	1351	1332	1310	1291	1269	1342	1301	120	394	200	840	1	1	59900000	772	25.27	1.60	12	0.53	51.00	808.00	2175	20230109	-40.74	1198	20231030	7.60	2175	-40.74	20230109	1198	7.60	20231030	2175	-40.74	20230109	1198	7.60	20231030	3.59	N	002760	200	119 억		440844	N	N	0	N	00	N
47	20231221	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1281	-33	5	-2.51	355974591	274994	42.32	1310	1318	1270	1708	920	1314	1294.47	0.74	0	-20819	1351	1332	1310	1291	1269	1342	1301	120	394	200	840	1	1	59900000	767	25.12	1.59	12	0.46	51.00	808.00	2175	20230109	-41.10	1198	20231030	6.93	2175	-41.10	20230109	1198	6.93	20231030	2175	-41.10	20230109	1198	6.93	20231030	3.59	N	002760	200	119 억		440844	N	N	0	N	00	N
48	20231221	100134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1300	-14	5	-1.07	199816427	152974	23.54	1310	1318	1293	1708	920	1314	1306.21	0.74	0	-14122	1351	1332	1310	1291	1269	1342	1301	120	394	200	840	1	1	59900000	779	25.49	1.61	12	0.26	51.00	808.00	2175	20230109	-40.23	1198	20231030	8.51	2175	-40.23	20230109	1198	8.51	20231030	2175	-40.23	20230109	1198	8.51	20231030	3.59	N	002760	200	119 억		440844	N	N	0	N	00	N
49	20231221	090134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1306	-8	5	-0.61	17905415	13675	2.10	1310	1314	1306	1708	920	1314	1309.32	0.74	0	-1313	1351	1332	1310	1291	1269	1342	1301	120	394	200	840	1	1	59900000	782	25.61	1.62	12	0.02	51.00	808.00	2175	20230109	-39.95	1198	20231030	9.02	2175	-39.95	20230109	1198	9.02	20231030	2175	-39.95	20230109	1198	9.02	20231030	3.59	N	002760	200	119 억		440844	N	N	0	N	00	N
50	20231220	160135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1314	7	2	0.54	835196538	640781	5.99	1305	1329	1288	1699	915	1307	1303.34	0.65	0	31975	1633	1470	1350	1187	1067	1551	1268	120	392	200	830	1	1	59900000	787	25.76	1.63	12	1.07	51.00	808.00	2175	20230109	-39.59	1198	20231030	9.68	2175	-39.59	20230109	1198	9.68	20231030	2175	-39.59	20230109	1198	9.68	20231030	3.56	N	002760	200	119 억		390030	N	N	0	N	00	N
51	20231220	150139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1298	-9	5	-0.69	737927419	566248	5.29	1305	1329	1288	1699	915	1307	1303.19	0.65	0	48874	1633	1470	1350	1187	1067	1551	1268	120	392	200	830	1	1	59900000	778	25.45	1.61	12	0.95	51.00	808.00	2175	20230109	-40.32	1198	20231030	8.35	2175	-40.32	20230109	1198	8.35	20231030	2175	-40.32	20230109	1198	8.35	20231030	3.56	N	002760	200	119 억		390030	N	N	0	N	00	N
52	20231220	140140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1296	-11	5	-0.84	670023627	513942	4.80	1305	1329	1288	1699	915	1307	1303.70	0.65	0	49746	1633	1470	1350	1187	1067	1551	1268	120	392	200	830	1	1	59900000	776	25.41	1.60	12	0.86	51.00	808.00	2175	20230109	-40.41	1198	20231030	8.18	2175	-40.41	20230109	1198	8.18	20231030	2175	-40.41	20230109	1198	8.18	20231030	3.56	N	002760	200	119 억		390030	N	N	0	N	00	N
53	20231220	130141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1294	-13	5	-0.99	634023129	486048	4.54	1305	1329	1290	1699	915	1307	1304.45	0.65	0	48363	1633	1470	1350	1187	1067	1551	1268	120	392	200	830	1	1	59900000	775	25.37	1.60	12	0.81	51.00	808.00	2175	20230109	-40.51	1198	20231030	8.01	2175	-40.51	20230109	1198	8.01	20231030	2175	-40.51	20230109	1198	8.01	20231030	3.56	N	002760	200	119 억		390030	N	N	0	N	00	N
54	20231220	120134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1302	-5	5	-0.38	544567352	417071	3.90	1305	1329	1293	1699	915	1307	1305.69	0.65	0	45587	1633	1470	1350	1187	1067	1551	1268	120	392	200	830	1	1	59900000	780	25.53	1.61	12	0.70	51.00	808.00	2175	20230109	-40.14	1198	20231030	8.68	2175	-40.14	20230109	1198	8.68	20231030	2175	-40.14	20230109	1198	8.68	20231030	3.56	N	002760	200	119 억		390030	N	N	0	N	00	N
55	20231220	110135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1310	3	2	0.23	459829263	351999	3.29	1305	1329	1293	1699	915	1307	1306.34	0.65	0	47570	1633	1470	1350	1187	1067	1551	1268	120	392	200	830	1	1	59900000	785	25.69	1.62	12	0.59	51.00	808.00	2175	20230109	-39.77	1198	20231030	9.35	2175	-39.77	20230109	1198	9.35	20231030	2175	-39.77	20230109	1198	9.35	20231030	3.56	N	002760	200	119 억		390030	N	N	0	N	00	N
56	20231220	100134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1310	3	2	0.23	379872460	290877	2.72	1305	1329	1293	1699	915	1307	1305.96	0.65	0	44913	1633	1470	1350	1187	1067	1551	1268	120	392	200	830	1	1	59900000	785	25.69	1.62	12	0.49	51.00	808.00	2175	20230109	-39.77	1198	20231030	9.35	2175	-39.77	20230109	1198	9.35	20231030	2175	-39.77	20230109	1198	9.35	20231030	3.56	N	002760	200	119 억		390030	N	N	0	N	00	N
57	20231220	090135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1298	-9	5	-0.69	49944739	38303	0.36	1305	1307	1297	1699	915	1307	1303.94	0.65	0	-3367	1633	1470	1350	1187	1067	1551	1268	120	392	200	830	1	1	59900000	778	25.45	1.61	12	0.06	51.00	808.00	2175	20230109	-40.32	1198	20231030	8.35	2175	-40.32	20230109	1198	8.35	20231030	2175	-40.32	20230109	1198	8.35	20231030	3.56	N	002760	200	119 억		390030	N	N	0	N	00	N
58	20231219	160135	57	100.00	KOSPI		화학	N	N	N	N		N	1307	76	2	6.17	14976757870	10668025	13359.58	1231	1513	1230	1600	862	1231	1404.05	0.92	0	-177937	1242	1236	1233	1227	1224	1235	1226	120	369	200	780	1	1	59900000	783	25.63	1.62	12	17.81	51.00	808.00	2175	20230109	-39.91	1198	20231030	9.10	2175	-39.91	20230109	1198	9.10	20231030	2175	-39.91	20230109	1198	9.10	20231030	3.58	N	002760	200	119 억		554035	N	N	0	N	00	N
59	20231219	150134	57	100.00	KOSPI		화학	N	N	N	N		N	1295	64	2	5.20	14694789694	10451098	13087.92	1231	1513	1230	1600	862	1231	1406.05	0.92	0	-164280	1242	1236	1233	1227	1224	1235	1226	120	369	200	780	1	1	59900000	776	25.39	1.60	12	17.45	51.00	808.00	2175	20230109	-40.46	1198	20231030	8.10	2175	-40.46	20230109	1198	8.10	20231030	2175	-40.46	20230109	1198	8.10	20231030	3.58	N	002760	200	119 억		554035	N	N	0	N	00	N
60	20231219	140135	57	100.00	KOSPI		화학	N	N	N	N		N	1291	60	2	4.87	14333464070	10171203	12737.41	1231	1513	1230	1600	862	1231	1409.22	0.92	0	-194977	1242	1236	1233	1227	1224	1235	1226	120	369	200	780	1	1	59900000	773	25.31	1.60	12	16.98	51.00	808.00	2175	20230109	-40.64	1198	20231030	7.76	2175	-40.64	20230109	1198	7.76	20231030	2175	-40.64	20230109	1198	7.76	20231030	3.58	N	002760	200	119 억		554035	N	N	0	N	00	N
61	20231219	130136	57	100.00	KOSPI		화학	N	N	N	N		N	1290	59	2	4.79	13743708759	9714101	12164.98	1231	1513	1230	1600	862	1231	1414.82	0.92	0	-236658	1242	1236	1233	1227	1224	1235	1226	120	369	200	780	1	1	59900000	773	25.29	1.60	12	16.22	51.00	808.00	2175	20230109	-40.69	1198	20231030	7.68	2175	-40.69	20230109	1198	7.68	20231030	2175	-40.69	20230109	1198	7.68	20231030	3.58	N	002760	200	119 억		554035	N	N	0	N	00	N
62	20231219	120135	57	100.00	KOSPI		화학	N	N	N	N		N	1359	128	2	10.40	10839367558	7556338	9462.81	1231	1513	1230	1600	862	1231	1434.47	0.92	0	-243659	1242	1236	1233	1227	1224	1235	1226	120	369	200	780	1	1	59900000	814	26.65	1.68	12	12.61	51.00	808.00	2175	20230109	-37.52	1198	20231030	13.44	2175	-37.52	20230109	1198	13.44	20231030	2175	-37.52	20230109	1198	13.44	20231030	3.58	N	002760	200	119 억		554035	N	N	0	N	00	N
63	20231219	110135	57	100.00	KOSPI		화학	N	N	N	N		N	1238	7	2	0.57	13584907	10992	13.77	1231	1240	1230	1600	862	1231	1235.89	0.92	0	-2559	1242	1236	1233	1227	1224	1235	1226	120	369	200	780	1	1	59900000	742	24.27	1.53	12	0.02	51.00	808.00	2175	20230109	-43.08	1198	20231030	3.34	2175	-43.08	20230109	1198	3.34	20231030	2175	-43.08	20230109	1198	3.34	20231030	3.58	N	002760	200	119 억		554035	N	N	0	N	00	N
64	20231219	100134	57	100.00	KOSPI		화학	N	N	N	N		N	1240	9	2	0.73	3317201	2687	3.36	1231	1240	1230	1600	862	1231	1234.54	0.92	0	-1029	1242	1236	1233	1227	1224	1235	1226	120	369	200	780	1	1	59900000	743	24.31	1.53	12	0.00	51.00	808.00	2175	20230109	-42.99	1198	20231030	3.51	2175	-42.99	20230109	1198	3.51	20231030	2175	-42.99	20230109	1198	3.51	20231030	3.58	N	002760	200	119 억		554035	N	N	0	N	00	N
65	20231219	090134	57	100.00	KOSPI		화학	N	N	N	N		N	1240	9	2	0.73	221589	180	0.23	1231	1240	1231	1600	862	1231	1231.05	0.92	0	-23	1242	1236	1233	1227	1224	1235	1226	120	369	200	780	1	1	59900000	743	24.31	1.53	12	0.00	51.00	808.00	2175	20230109	-42.99	1198	20231030	3.51	2175	-42.99	20230109	1198	3.51	20231030	2175	-42.99	20230109	1198	3.51	20231030	3.58	N	002760	200	119 억		554035	N	N	0	N	00	N
66	20231218	160135	57	100.00	KOSPI		화학	N	N	N	N		N	1231	-7	5	-0.57	97617015	79114	201.99	1239	1239	1230	1609	867	1238	1233.88	0.94	0	-10403	1253	1245	1238	1230	1223	1249	1234	120	371	200	790	1	1	59900000	737	24.14	1.52	12	0.13	51.00	808.00	2175	20230109	-43.40	1198	20231030	2.75	2175	-43.40	20230109	1198	2.75	20231030	2175	-43.40	20230109	1198	2.75	20231030	3.59	N	002760	200	119 억		564525	N	N	0	N	00	N
67	20231218	150134	57	100.00	KOSPI		화학	N	N	N	N		N	1235	-3	5	-0.24	89704465	72692	185.60	1239	1239	1230	1609	867	1238	1234.03	0.94	0	-9402	1253	1245	1238	1230	1223	1249	1234	120	371	200	790	1	1	59900000	740	24.22	1.53	12	0.12	51.00	808.00	2175	20230109	-43.22	1198	20231030	3.09	2175	-43.22	20230109	1198	3.09	20231030	2175	-43.22	20230109	1198	3.09	20231030	3.59	N	002760	200	119 억		564525	N	N	0	N	00	N
68	20231218	140135	57	100.00	KOSPI		화학	N	N	N	N		N	1235	-3	5	-0.24	45122494	36580	93.39	1239	1239	1230	1609	867	1238	1233.53	0.94	0	-4854	1253	1245	1238	1230	1223	1249	1234	120	371	200	790	1	1	59900000	740	24.22	1.53	12	0.06	51.00	808.00	2175	20230109	-43.22	1198	20231030	3.09	2175	-43.22	20230109	1198	3.09	20231030	2175	-43.22	20230109	1198	3.09	20231030	3.59	N	002760	200	119 억		564525	N	N	0	N	00	N
69	20231218	130135	57	100.00	KOSPI		화학	N	N	N	N		N	1234	-4	5	-0.32	33238964	26935	68.77	1239	1239	1230	1609	867	1238	1234.04	0.94	0	-3622	1253	1245	1238	1230	1223	1249	1234	120	371	200	790	1	1	59900000	739	24.20	1.53	12	0.04	51.00	808.00	2175	20230109	-43.26	1198	20231030	3.01	2175	-43.26	20230109	1198	3.01	20231030	2175	-43.26	20230109	1198	3.01	20231030	3.59	N	002760	200	119 억		564525	N	N	0	N	00	N
70	20231218	120134	57	100.00	KOSPI		화학	N	N	N	N		N	1234	-4	5	-0.32	17737130	14350	36.64	1239	1239	1233	1609	867	1238	1236.04	0.94	0	-1904	1253	1245	1238	1230	1223	1249	1234	120	371	200	790	1	1	59900000	739	24.20	1.53	12	0.02	51.00	808.00	2175	20230109	-43.26	1198	20231030	3.01	2175	-43.26	20230109	1198	3.01	20231030	2175	-43.26	20230109	1198	3.01	20231030	3.59	N	002760	200	119 억		564525	N	N	0	N	00	N
71	20231218	110134	57	100.00	KOSPI		화학	N	N	N	N		N	1236	-2	5	-0.16	13567934	10973	28.02	1239	1239	1235	1609	867	1238	1236.48	0.94	0	-1115	1253	1245	1238	1230	1223	1249	1234	120	371	200	790	1	1	59900000	740	24.24	1.53	12	0.02	51.00	808.00	2175	20230109	-43.17	1198	20231030	3.17	2175	-43.17	20230109	1198	3.17	20231030	2175	-43.17	20230109	1198	3.17	20231030	3.59	N	002760	200	119 억		564525	N	N	0	N	00	N
72	20231218	100134	57	100.00	KOSPI		화학	N	N	N	N		N	1237	-1	5	-0.08	4120207	3329	8.50	1239	1239	1236	1609	867	1238	1237.67	0.94	0	-21	1253	1245	1238	1230	1223	1249	1234	120	371	200	790	1	1	59900000	741	24.25	1.53	12	0.01	51.00	808.00	2175	20230109	-43.13	1198	20231030	3.26	2175	-43.13	20230109	1198	3.26	20231030	2175	-43.13	20230109	1198	3.26	20231030	3.59	N	002760	200	119 억		564525	N	N	0	N	00	N
73	20231218	090132	57	100.00	KOSPI		화학	N	N	N	N		N	1239	1	2	0.08	179645	145	0.37	1239	1239	1239	1609	867	1238	1239.00	0.94	0	-14	1253	1245	1238	1230	1223	1249	1234	120	371	200	790	1	1	59900000	742	24.29	1.53	12	0.00	51.00	808.00	2175	20230109	-43.03	1198	20231030	3.42	2175	-43.03	20230109	1198	3.42	20231030	2175	-43.03	20230109	1198	3.42	20231030	3.59	N	002760	200	119 억		564525	N	N	0	N	00	N
74	20231215	160133	57	100.00	KOSPI		화학	N	N	N	N		N	1238	-2	5	-0.16	48456885	39134	91.80	1231	1246	1231	1612	868	1240	1238.23	0.94	0	-388	1257	1248	1244	1235	1231	1246	1233	120	372	200	790	1	1	59900000	742	24.27	1.53	12	0.07	51.00	808.00	2175	20230109	-43.08	1198	20231030	3.34	2175	-43.08	20230109	1198	3.34	20231030	2175	-43.08	20230109	1198	3.34	20231030	3.59	N	002760	200	119 억		565033	N	N	0	N	00	N
75	20231215	150135	57	100.00	KOSPI		화학	N	N	N	N		N	1243	3	2	0.24	38675883	31241	73.28	1231	1246	1231	1612	868	1240	1237.98	0.94	0	-56	1257	1248	1244	1235	1231	1246	1233	120	372	200	790	1	1	59900000	745	24.37	1.54	12	0.05	51.00	808.00	2175	20230109	-42.85	1198	20231030	3.76	2175	-42.85	20230109	1198	3.76	20231030	2175	-42.85	20230109	1198	3.76	20231030	3.59	N	002760	200	119 억		565033	N	N	0	N	00	N
76	20231215	140134	57	100.00	KOSPI		화학	N	N	N	N		N	1241	1	2	0.08	31693691	25623	60.10	1231	1246	1231	1612	868	1240	1236.92	0.94	0	72	1257	1248	1244	1235	1231	1246	1233	120	372	200	790	1	1	59900000	743	24.33	1.54	12	0.04	51.00	808.00	2175	20230109	-42.94	1198	20231030	3.59	2175	-42.94	20230109	1198	3.59	20231030	2175	-42.94	20230109	1198	3.59	20231030	3.59	N	002760	200	119 억		565033	N	N	0	N	00	N
77	20231215	130133	57	100.00	KOSPI		화학	N	N	N	N		N	1244	4	2	0.32	29444880	23810	55.85	1231	1246	1231	1612	868	1240	1236.66	0.94	0	339	1257	1248	1244	1235	1231	1246	1233	120	372	200	790	1	1	59900000	745	24.39	1.54	12	0.04	51.00	808.00	2175	20230109	-42.80	1198	20231030	3.84	2175	-42.80	20230109	1198	3.84	20231030	2175	-42.80	20230109	1198	3.84	20231030	3.59	N	002760	200	119 억		565033	N	N	0	N	00	N
78	20231215	120134	57	100.00	KOSPI		화학	N	N	N	N		N	1243	3	2	0.24	24802395	20070	47.08	1231	1246	1231	1612	868	1240	1235.79	0.94	0	696	1257	1248	1244	1235	1231	1246	1233	120	372	200	790	1	1	59900000	745	24.37	1.54	12	0.03	51.00	808.00	2175	20230109	-42.85	1198	20231030	3.76	2175	-42.85	20230109	1198	3.76	20231030	2175	-42.85	20230109	1198	3.76	20231030	3.59	N	002760	200	119 억		565033	N	N	0	N	00	N
79	20231215	110134	57	100.00	KOSPI		화학	N	N	N	N		N	1246	6	2	0.48	20228905	16393	38.45	1231	1246	1231	1612	868	1240	1234.00	0.94	0	765	1257	1248	1244	1235	1231	1246	1233	120	372	200	790	1	1	59900000	746	24.43	1.54	12	0.03	51.00	808.00	2175	20230109	-42.71	1198	20231030	4.01	2175	-42.71	20230109	1198	4.01	20231030	2175	-42.71	20230109	1198	4.01	20231030	3.59	N	002760	200	119 억		565033	N	N	0	N	00	N
80	20231215	100134	57	100.00	KOSPI		화학	N	N	N	N		N	1240	0	3	0.00	18247001	14794	34.70	1231	1240	1231	1612	868	1240	1233.41	0.94	0	741	1257	1248	1244	1235	1231	1246	1233	120	372	200	790	1	1	59900000	743	24.31	1.53	12	0.02	51.00	808.00	2175	20230109	-42.99	1198	20231030	3.51	2175	-42.99	20230109	1198	3.51	20231030	2175	-42.99	20230109	1198	3.51	20231030	3.59	N	002760	200	119 억		565033	N	N	0	N	00	N
81	20231215	090133	57	100.00	KOSPI		화학	N	N	N	N		N	1231	-9	5	-0.73	8608383	6993	16.40	1231	1231	1231	1612	868	1240	1231.00	0.94	0	-910	1257	1248	1244	1235	1231	1246	1233	120	372	200	790	1	1	59900000	737	24.14	1.52	12	0.01	51.00	808.00	2175	20230109	-43.40	1198	20231030	2.75	2175	-43.40	20230109	1198	2.75	20231030	2175	-43.40	20230109	1198	2.75	20231030	3.59	N	002760	200	119 억		565033	N	N	0	N	00	N
82	20231214	160134	57	100.00	KOSPI		화학	N	N	N	N		N	1240	-5	5	-0.40	53114771	42631	152.18	1247	1253	1240	1618	872	1245	1245.94	0.95	0	-1904	1261	1253	1247	1239	1233	1250	1236	120	373	200	790	1	1	59900000	743	24.31	1.53	12	0.07	51.00	808.00	2175	20230109	-42.99	1198	20231030	3.51	2175	-42.99	20230109	1198	3.51	20231030	2175	-42.99	20230109	1198	3.51	20231030	3.60	N	002760	200	119 억		566666	N	N	0	N	00	N
83	20231214	150136	57	100.00	KOSPI		화학	N	N	N	N		N	1247	2	2	0.16	47146344	37821	135.01	1247	1253	1241	1618	872	1245	1246.57	0.95	0	-1343	1261	1253	1247	1239	1233	1250	1236	120	373	200	790	1	1	59900000	747	24.45	1.54	12	0.06	51.00	808.00	2175	20230109	-42.67	1198	20231030	4.09	2175	-42.67	20230109	1198	4.09	20231030	2175	-42.67	20230109	1198	4.09	20231030	3.60	N	002760	200	119 억		566666	N	N	0	N	00	N
84	20231214	140137	57	100.00	KOSPI		화학	N	N	N	N		N	1252	7	2	0.56	44629694	35801	127.80	1247	1253	1241	1618	872	1245	1246.60	0.95	0	-1147	1261	1253	1247	1239	1233	1250	1236	120	373	200	790	1	1	59900000	750	24.55	1.55	12	0.06	51.00	808.00	2175	20230109	-42.44	1198	20231030	4.51	2175	-42.44	20230109	1198	4.51	20231030	2175	-42.44	20230109	1198	4.51	20231030	3.60	N	002760	200	119 억		566666	N	N	0	N	00	N
85	20231214	130137	57	100.00	KOSPI		화학	N	N	N	N		N	1251	6	2	0.48	36175919	29039	103.66	1247	1251	1241	1618	872	1245	1245.77	0.95	0	-235	1261	1253	1247	1239	1233	1250	1236	120	373	200	790	1	1	59900000	749	24.53	1.55	12	0.05	51.00	808.00	2175	20230109	-42.48	1198	20231030	4.42	2175	-42.48	20230109	1198	4.42	20231030	2175	-42.48	20230109	1198	4.42	20231030	3.60	N	002760	200	119 억		566666	N	N	0	N	00	N
86	20231214	120137	57	100.00	KOSPI		화학	N	N	N	N		N	1242	-3	5	-0.24	26457238	21246	75.84	1247	1250	1241	1618	872	1245	1245.28	0.95	0	-257	1261	1253	1247	1239	1233	1250	1236	120	373	200	790	1	1	59900000	744	24.35	1.54	12	0.04	51.00	808.00	2175	20230109	-42.90	1198	20231030	3.67	2175	-42.90	20230109	1198	3.67	20231030	2175	-42.90	20230109	1198	3.67	20231030	3.60	N	002760	200	119 억		566666	N	N	0	N	00	N
87	20231214	110135	57	100.00	KOSPI		화학	N	N	N	N		N	1245	0	3	0.00	25223720	20253	72.30	1247	1250	1241	1618	872	1245	1245.43	0.95	0	-253	1261	1253	1247	1239	1233	1250	1236	120	373	200	790	1	1	59900000	746	24.41	1.54	12	0.03	51.00	808.00	2175	20230109	-42.76	1198	20231030	3.92	2175	-42.76	20230109	1198	3.92	20231030	2175	-42.76	20230109	1198	3.92	20231030	3.60	N	002760	200	119 억		566666	N	N	0	N	00	N
88	20231214	100134	57	100.00	KOSPI		화학	N	N	N	N		N	1246	1	2	0.08	6776321	5436	19.40	1247	1250	1246	1618	872	1245	1246.56	0.95	0	-81	1261	1253	1247	1239	1233	1250	1236	120	373	200	790	1	1	59900000	746	24.43	1.54	12	0.01	51.00	808.00	2175	20230109	-42.71	1198	20231030	4.01	2175	-42.71	20230109	1198	4.01	20231030	2175	-42.71	20230109	1198	4.01	20231030	3.60	N	002760	200	119 억		566666	N	N	0	N	00	N
89	20231214	090132	57	100.00	KOSPI		화학	N	N	N	N		N	1247	2	2	0.16	780622	626	2.23	1247	1247	1247	1618	872	1245	1247.00	0.95	0	-81	1261	1253	1247	1239	1233	1250	1236	120	373	200	790	1	1	59900000	747	24.45	1.54	12	0.00	51.00	808.00	2175	20230109	-42.67	1198	20231030	4.09	2175	-42.67	20230109	1198	4.09	20231030	2175	-42.67	20230109	1198	4.09	20231030	3.60	N	002760	200	119 억		566666	N	N	0	N	00	N
90	20231213	160133	57	100.00	KOSPI		화학	N	N	N	N		N	1245	-6	5	-0.48	34912261	28014	92.41	1254	1255	1241	1626	876	1251	1246.24	0.96	0	-7786	1270	1260	1255	1245	1240	1258	1243	120	375	200	800	1	1	59900000	746	24.41	1.54	12	0.05	51.00	808.00	2175	20230109	-42.76	1198	20231030	3.92	2175	-42.76	20230109	1198	3.92	20231030	2175	-42.76	20230109	1198	3.92	20231030	3.61	N	002760	200	119 억		574619	N	N	576	N	00	N
91	20231213	150136	57	100.00	KOSPI		화학	N	N	N	N		N	1248	-3	5	-0.24	31443376	25228	83.22	1254	1255	1241	1626	876	1251	1246.37	0.96	0	-7143	1270	1260	1255	1245	1240	1258	1243	120	375	200	800	1	1	59900000	748	24.47	1.54	12	0.04	51.00	808.00	2175	20230109	-42.62	1198	20231030	4.17	2175	-42.62	20230109	1198	4.17	20231030	2175	-42.62	20230109	1198	4.17	20231030	3.61	N	002760	200	119 억		574619	N	N	576	N	00	N
92	20231213	140138	57	100.00	KOSPI		화학	N	N	N	N		N	1250	-1	5	-0.08	28996823	23265	76.75	1254	1255	1241	1626	876	1251	1246.37	0.96	0	-6863	1270	1260	1255	1245	1240	1258	1243	120	375	200	800	1	1	59900000	749	24.51	1.55	12	0.04	51.00	808.00	2175	20230109	-42.53	1198	20231030	4.34	2175	-42.53	20230109	1198	4.34	20231030	2175	-42.53	20230109	1198	4.34	20231030	3.61	N	002760	200	119 억		574619	N	N	576	N	00	N
93	20231213	130134	57	100.00	KOSPI		화학	N	N	N	N		N	1245	-6	5	-0.48	23895603	19173	63.25	1254	1255	1241	1626	876	1251	1246.32	0.96	0	-6611	1270	1260	1255	1245	1240	1258	1243	120	375	200	800	1	1	59900000	746	24.41	1.54	12	0.03	51.00	808.00	2175	20230109	-42.76	1198	20231030	3.92	2175	-42.76	20230109	1198	3.92	20231030	2175	-42.76	20230109	1198	3.92	20231030	3.61	N	002760	200	119 억		574619	N	N	576	N	00	N
94	20231213	120134	57	100.00	KOSPI		화학	N	N	N	N		N	1243	-8	5	-0.64	17093226	13703	45.20	1254	1255	1241	1626	876	1251	1247.41	0.96	0	-6651	1270	1260	1255	1245	1240	1258	1243	120	375	200	800	1	1	59900000	745	24.37	1.54	12	0.02	51.00	808.00	2175	20230109	-42.85	1198	20231030	3.76	2175	-42.85	20230109	1198	3.76	20231030	2175	-42.85	20230109	1198	3.76	20231030	3.61	N	002760	200	119 억		574619	N	N	576	N	00	N
95	20231213	110135	57	100.00	KOSPI		화학	N	N	N	N		N	1244	-7	5	-0.56	14518070	11632	38.37	1254	1255	1241	1626	876	1251	1248.11	0.96	0	-6471	1270	1260	1255	1245	1240	1258	1243	120	375	200	800	1	1	59900000	745	24.39	1.54	12	0.02	51.00	808.00	2175	20230109	-42.80	1198	20231030	3.84	2175	-42.80	20230109	1198	3.84	20231030	2175	-42.80	20230109	1198	3.84	20231030	3.61	N	002760	200	119 억		574619	N	N	576	N	00	N
96	20231213	100137	57	100.00	KOSPI		화학	N	N	N	N		N	1246	-5	5	-0.40	10813321	8654	28.55	1254	1255	1244	1626	876	1251	1249.52	0.96	0	-5536	1270	1260	1255	1245	1240	1258	1243	120	375	200	800	1	1	59900000	746	24.43	1.54	12	0.01	51.00	808.00	2175	20230109	-42.71	1198	20231030	4.01	2175	-42.71	20230109	1198	4.01	20231030	2175	-42.71	20230109	1198	4.01	20231030	3.61	N	002760	200	119 억		574619	N	N	576	N	00	N
97	20231213	090135	57	100.00	KOSPI		화학	N	N	N	N		N	1252	1	2	0.08	1215979	972	3.21	1254	1254	1251	1626	876	1251	1251.01	0.96	0	-798	1270	1260	1255	1245	1240	1258	1243	120	375	200	800	1	1	59900000	750	24.55	1.55	12	0.00	51.00	808.00	2175	20230109	-42.44	1198	20231030	4.51	2175	-42.44	20230109	1198	4.51	20231030	2175	-42.44	20230109	1198	4.51	20231030	3.61	N	002760	200	119 억		574619	N	N	576	N	00	N
98	20231212	160132	57	100.00	KOSPI		화학	N	N	N	N		N	1251	-10	5	-0.79	38062041	30283	68.34	1260	1265	1250	1639	883	1261	1256.88	0.96	0	-1302	1281	1270	1250	1239	1219	1276	1245	120	378	200	800	1	1	59900000	749	24.53	1.55	12	0.05	51.00	808.00	2175	20230109	-42.48	1198	20231030	4.42	2175	-42.48	20230109	1198	4.42	20231030	2175	-42.48	20230109	1198	4.42	20231030	3.61	N	002760	200	119 억		575666	N	N	576	N	00	N
99	20231212	150133	57	100.00	KOSPI		화학	N	N	N	N		N	1255	-6	5	-0.48	35574620	28295	63.85	1260	1265	1250	1639	883	1261	1257.28	0.96	0	-1045	1281	1270	1250	1239	1219	1276	1245	120	378	200	800	1	1	59900000	752	24.61	1.55	12	0.05	51.00	808.00	2175	20230109	-42.30	1198	20231030	4.76	2175	-42.30	20230109	1198	4.76	20231030	2175	-42.30	20230109	1198	4.76	20231030	3.61	N	002760	200	119 억		575666	N	N	0	N	00	N
100	20231212	140131	57	100.00	KOSPI		화학	N	N	N	N		N	1256	-5	5	-0.40	33044688	26276	59.30	1260	1265	1250	1639	883	1261	1257.60	0.96	0	-1041	1281	1270	1250	1239	1219	1276	1245	120	378	200	800	1	1	59900000	752	24.63	1.55	12	0.04	51.00	808.00	2175	20230109	-42.25	1198	20231030	4.84	2175	-42.25	20230109	1198	4.84	20231030	2175	-42.25	20230109	1198	4.84	20231030	3.61	N	002760	200	119 억		575666	N	N	0	N	00	N
101	20231212	130130	57	100.00	KOSPI		화학	N	N	N	N		N	1259	-2	5	-0.16	31967654	25418	57.36	1260	1265	1250	1639	883	1261	1257.68	0.96	0	-1038	1281	1270	1250	1239	1219	1276	1245	120	378	200	800	1	1	59900000	754	24.69	1.56	12	0.04	51.00	808.00	2175	20230109	-42.11	1198	20231030	5.09	2175	-42.11	20230109	1198	5.09	20231030	2175	-42.11	20230109	1198	5.09	20231030	3.61	N	002760	200	119 억		575666	N	N	0	N	00	N
102	20231212	120129	57	100.00	KOSPI		화학	N	N	N	N		N	1256	-5	5	-0.40	31148599	24766	55.89	1260	1265	1250	1639	883	1261	1257.72	0.96	0	-908	1281	1270	1250	1239	1219	1276	1245	120	378	200	800	1	1	59900000	752	24.63	1.55	12	0.04	51.00	808.00	2175	20230109	-42.25	1198	20231030	4.84	2175	-42.25	20230109	1198	4.84	20231030	2175	-42.25	20230109	1198	4.84	20231030	3.61	N	002760	200	119 억		575666	N	N	0	N	00	N
103	20231212	110131	57	100.00	KOSPI		화학	N	N	N	N		N	1260	-1	5	-0.08	18065953	14335	32.35	1260	1265	1250	1639	883	1261	1260.27	0.96	0	-1015	1281	1270	1250	1239	1219	1276	1245	120	378	200	800	1	1	59900000	755	24.71	1.56	12	0.02	51.00	808.00	2175	20230109	-42.07	1198	20231030	5.18	2175	-42.07	20230109	1198	5.18	20231030	2175	-42.07	20230109	1198	5.18	20231030	3.61	N	002760	200	119 억		575666	N	N	0	N	00	N
104	20231212	100134	57	100.00	KOSPI		화학	N	N	N	N		N	1265	4	2	0.32	2117748	1683	3.80	1260	1265	1250	1639	883	1261	1258.32	0.96	0	-34	1281	1270	1250	1239	1219	1276	1245	120	378	200	800	1	1	59900000	758	24.80	1.57	12	0.00	51.00	808.00	2175	20230109	-41.84	1198	20231030	5.59	2175	-41.84	20230109	1198	5.59	20231030	2175	-41.84	20230109	1198	5.59	20231030	3.61	N	002760	200	119 억		575666	N	N	0	N	00	N
105	20231212	090132	57	100.00	KOSPI		화학	N	N	N	N		N	1260	-1	5	-0.08	287280	228	0.51	1260	1260	1260	1639	883	1261	1260.00	0.96	0	-33	1281	1270	1250	1239	1219	1276	1245	120	378	200	800	1	1	59900000	755	24.71	1.56	12	0.00	51.00	808.00	2175	20230109	-42.07	1198	20231030	5.18	2175	-42.07	20230109	1198	5.18	20231030	2175	-42.07	20230109	1198	5.18	20231030	3.61	N	002760	200	119 억		575666	N	N	0	N	00	N
106	20231211	160132	57	100.00	KOSPI		화학	N	N	N	N		N	1261	11	2	0.88	54725767	43678	122.44	1251	1261	1230	1625	875	1250	1252.94	0.96	530	551	1264	1256	1242	1234	1220	1261	1239	120	375	200	800	1	1	59900000	755	24.73	1.56	12	0.07	51.00	808.00	2175	20230109	-42.02	1198	20231030	5.26	2175	-42.02	20230109	1198	5.26	20231030	2175	-42.02	20230109	1198	5.26	20231030	3.61	N	002760	200	119 억		575645	N	N	0	N	00	N
107	20231211	150131	57	100.00	KOSPI		화학	N	N	N	N		N	1260	10	2	0.80	45144592	36071	101.12	1251	1260	1230	1625	875	1250	1251.55	0.96	530	551	1264	1256	1242	1234	1220	1261	1239	120	375	200	800	1	1	59900000	755	24.71	1.56	12	0.06	51.00	808.00	2175	20230109	-42.07	1198	20231030	5.18	2175	-42.07	20230109	1198	5.18	20231030	2175	-42.07	20230109	1198	5.18	20231030	3.61	N	002760	200	119 억		575645	N	N	0	N	00	N
108	20231211	140133	57	100.00	KOSPI		화학	N	N	N	N		N	1257	7	2	0.56	38462384	30752	86.21	1251	1260	1230	1625	875	1250	1250.73	0.96	530	-621	1264	1256	1242	1234	1220	1261	1239	120	375	200	800	1	1	59900000	753	24.65	1.56	12	0.05	51.00	808.00	2175	20230109	-42.21	1198	20231030	4.92	2175	-42.21	20230109	1198	4.92	20231030	2175	-42.21	20230109	1198	4.92	20231030	3.61	N	002760	200	119 억		575645	N	N	0	N	00	N
109	20231211	130133	57	100.00	KOSPI		화학	N	N	N	N		N	1254	4	2	0.32	35653499	28520	79.95	1251	1260	1230	1625	875	1250	1250.12	0.96	530	-411	1264	1256	1242	1234	1220	1261	1239	120	375	200	800	1	1	59900000	751	24.59	1.55	12	0.05	51.00	808.00	2175	20230109	-42.34	1198	20231030	4.67	2175	-42.34	20230109	1198	4.67	20231030	2175	-42.34	20230109	1198	4.67	20231030	3.61	N	002760	200	119 억		575645	N	N	0	N	00	N
110	20231211	120133	57	100.00	KOSPI		화학	N	N	N	N		N	1254	4	2	0.32	25606978	20516	57.51	1251	1260	1230	1625	875	1250	1248.15	0.96	530	393	1264	1256	1242	1234	1220	1261	1239	120	375	200	800	1	1	59900000	751	24.59	1.55	12	0.03	51.00	808.00	2175	20230109	-42.34	1198	20231030	4.67	2175	-42.34	20230109	1198	4.67	20231030	2175	-42.34	20230109	1198	4.67	20231030	3.61	N	002760	200	119 억		575645	N	N	0	N	00	N
111	20231211	110132	57	100.00	KOSPI		화학	N	N	N	N		N	1252	2	2	0.16	22228475	17806	49.92	1251	1260	1230	1625	875	1250	1248.37	0.96	530	356	1264	1256	1242	1234	1220	1261	1239	120	375	200	800	1	1	59900000	750	24.55	1.55	12	0.03	51.00	808.00	2175	20230109	-42.44	1198	20231030	4.51	2175	-42.44	20230109	1198	4.51	20231030	2175	-42.44	20230109	1198	4.51	20231030	3.61	N	002760	200	119 억		575645	N	N	0	N	00	N
112	20231211	100132	57	100.00	KOSPI		화학	N	N	N	N		N	1255	5	2	0.40	19163718	15346	43.02	1251	1260	1230	1625	875	1250	1248.78	0.96	530	499	1264	1256	1242	1234	1220	1261	1239	120	375	200	800	1	1	59900000	752	24.61	1.55	12	0.03	51.00	808.00	2175	20230109	-42.30	1198	20231030	4.76	2175	-42.30	20230109	1198	4.76	20231030	2175	-42.30	20230109	1198	4.76	20231030	3.61	N	002760	200	119 억		575645	N	N	0	N	00	N
113	20231211	090133	57	100.00	KOSPI		화학	N	N	N	N		N	1253	3	2	0.24	402836	322	0.90	1251	1253	1251	1625	875	1250	1251.04	0.96	530	-40	1264	1256	1242	1234	1220	1261	1239	120	375	200	800	1	1	59900000	751	24.57	1.55	12	0.00	51.00	808.00	2175	20230109	-42.39	1198	20231030	4.59	2175	-42.39	20230109	1198	4.59	20231030	2175	-42.39	20230109	1198	4.59	20231030	3.61	N	002760	200	119 억		575645	N	N	0	N	00	N
114	20231208	160132	57	100.00	KOSPI		화학	N	N	N	N		N	1250	19	2	1.54	41075022	33012	129.01	1228	1250	1228	1600	862	1231	1244.18	0.96	0	-329	1245	1238	1234	1227	1223	1236	1225	120	369	200	780	1	1	59900000	749	24.51	1.55	12	0.06	51.00	808.00	2175	20230109	-42.53	1198	20231030	4.34	2175	-42.53	20230109	1198	4.34	20231030	2175	-42.53	20230109	1198	4.34	20231030	3.61	N	002760	200	119 억		575645	N	N	7	N	00	N
115	20231208	150132	57	100.00	KOSPI		화학	N	N	N	N		N	1250	19	2	1.54	39870025	32048	125.25	1228	1250	1228	1600	862	1231	1244.07	0.96	0	-329	1245	1238	1234	1227	1223	1236	1225	120	369	200	780	1	1	59900000	749	24.51	1.55	12	0.05	51.00	808.00	2175	20230109	-42.53	1198	20231030	4.34	2175	-42.53	20230109	1198	4.34	20231030	2175	-42.53	20230109	1198	4.34	20231030	3.61	N	002760	200	119 억		575645	N	N	7	N	00	N
116	20231208	140132	57	100.00	KOSPI		화학	N	N	N	N		N	1247	16	2	1.30	31970730	25711	100.48	1228	1250	1228	1600	862	1231	1243.47	0.96	0	-302	1245	1238	1234	1227	1223	1236	1225	120	369	200	780	1	1	59900000	747	24.45	1.54	12	0.04	51.00	808.00	2175	20230109	-42.67	1198	20231030	4.09	2175	-42.67	20230109	1198	4.09	20231030	2175	-42.67	20230109	1198	4.09	20231030	3.61	N	002760	200	119 억		575645	N	N	7	N	00	N
117	20231208	130131	57	100.00	KOSPI		화학	N	N	N	N		N	1246	15	2	1.22	31543105	25368	99.14	1228	1250	1228	1600	862	1231	1243.42	0.96	0	-339	1245	1238	1234	1227	1223	1236	1225	120	369	200	780	1	1	59900000	746	24.43	1.54	12	0.04	51.00	808.00	2175	20230109	-42.71	1198	20231030	4.01	2175	-42.71	20230109	1198	4.01	20231030	2175	-42.71	20230109	1198	4.01	20231030	3.61	N	002760	200	119 억		575645	N	N	7	N	00	N
118	20231208	120131	57	100.00	KOSPI		화학	N	N	N	N		N	1249	18	2	1.46	30661528	24662	96.38	1228	1250	1228	1600	862	1231	1243.27	0.96	0	-400	1245	1238	1234	1227	1223	1236	1225	120	369	200	780	1	1	59900000	748	24.49	1.55	12	0.04	51.00	808.00	2175	20230109	-42.57	1198	20231030	4.26	2175	-42.57	20230109	1198	4.26	20231030	2175	-42.57	20230109	1198	4.26	20231030	3.61	N	002760	200	119 억		575645	N	N	7	N	00	N
119	20231208	110131	57	100.00	KOSPI		화학	N	N	N	N		N	1244	13	2	1.06	21827026	17569	68.66	1228	1248	1228	1600	862	1231	1242.36	0.96	0	-393	1245	1238	1234	1227	1223	1236	1225	120	369	200	780	1	1	59900000	745	24.39	1.54	12	0.03	51.00	808.00	2175	20230109	-42.80	1198	20231030	3.84	2175	-42.80	20230109	1198	3.84	20231030	2175	-42.80	20230109	1198	3.84	20231030	3.61	N	002760	200	119 억		575645	N	N	7	N	00	N
120	20231208	100132	57	100.00	KOSPI		화학	N	N	N	N		N	1247	16	2	1.30	19155734	15424	60.28	1228	1248	1228	1600	862	1231	1241.94	0.96	0	-433	1245	1238	1234	1227	1223	1236	1225	120	369	200	780	1	1	59900000	747	24.45	1.54	12	0.03	51.00	808.00	2175	20230109	-42.67	1198	20231030	4.09	2175	-42.67	20230109	1198	4.09	20231030	2175	-42.67	20230109	1198	4.09	20231030	3.61	N	002760	200	119 억		575645	N	N	7	N	00	N
121	20231208	090131	57	100.00	KOSPI		화학	N	N	N	N		N	1228	-3	5	-0.24	271388	221	0.86	1228	1228	1228	1600	862	1231	1228.00	0.96	0	-28	1245	1238	1234	1227	1223	1236	1225	120	369	200	780	1	1	59900000	736	24.08	1.52	12	0.00	51.00	808.00	2175	20230109	-43.54	1198	20231030	2.50	2175	-43.54	20230109	1198	2.50	20231030	2175	-43.54	20230109	1198	2.50	20231030	3.61	N	002760	200	119 억		575645	N	N	7	N	00	N
122	20231207	160130	57	100.00	KOSPI		화학	N	N	N	N		N	1231	-2	5	-0.16	31559826	25585	51.43	1233	1241	1230	1602	864	1233	1233.53	0.97	0	-3104	1249	1241	1236	1228	1223	1238	1225	120	369	200	780	1	1	59900000	737	24.14	1.52	12	0.04	51.00	808.00	2175	20230109	-43.40	1198	20231030	2.75	2175	-43.40	20230109	1198	2.75	20231030	2175	-43.40	20230109	1198	2.75	20231030	3.63	N	002760	200	119 억		578749	N	N	7	N	00	N
123	20231207	150132	57	100.00	KOSPI		화학	N	N	N	N		N	1234	1	2	0.08	28484508	23087	46.41	1233	1241	1230	1602	864	1233	1233.79	0.97	0	-3104	1249	1241	1236	1228	1223	1238	1225	120	369	200	780	1	1	59900000	739	24.20	1.53	12	0.04	51.00	808.00	2175	20230109	-43.26	1198	20231030	3.01	2175	-43.26	20230109	1198	3.01	20231030	2175	-43.26	20230109	1198	3.01	20231030	3.63	N	002760	200	119 억		578749	N	N	177	N	00	N
124	20231207	140131	57	100.00	KOSPI		화학	N	N	N	N		N	1233	0	3	0.00	25568317	20722	41.66	1233	1241	1230	1602	864	1233	1233.87	0.97	0	-3104	1249	1241	1236	1228	1223	1238	1225	120	369	200	780	1	1	59900000	739	24.18	1.53	12	0.03	51.00	808.00	2175	20230109	-43.31	1198	20231030	2.92	2175	-43.31	20230109	1198	2.92	20231030	2175	-43.31	20230109	1198	2.92	20231030	3.63	N	002760	200	119 억		578749	N	N	177	N	00	N
125	20231207	130130	57	100.00	KOSPI		화학	N	N	N	N		N	1238	5	2	0.41	20077979	16293	32.75	1233	1240	1230	1602	864	1233	1232.31	0.97	0	-1375	1249	1241	1236	1228	1223	1238	1225	120	369	200	780	1	1	59900000	742	24.27	1.53	12	0.03	51.00	808.00	2175	20230109	-43.08	1198	20231030	3.34	2175	-43.08	20230109	1198	3.34	20231030	2175	-43.08	20230109	1198	3.34	20231030	3.63	N	002760	200	119 억		578749	N	N	177	N	00	N
126	20231207	120131	57	100.00	KOSPI		화학	N	N	N	N		N	1236	3	2	0.24	8428032	6836	13.74	1233	1240	1230	1602	864	1233	1232.89	0.97	0	-1124	1249	1241	1236	1228	1223	1238	1225	120	369	200	780	1	1	59900000	740	24.24	1.53	12	0.01	51.00	808.00	2175	20230109	-43.17	1198	20231030	3.17	2175	-43.17	20230109	1198	3.17	20231030	2175	-43.17	20230109	1198	3.17	20231030	3.63	N	002760	200	119 억		578749	N	N	177	N	00	N
127	20231207	110128	57	100.00	KOSPI		화학	N	N	N	N		N	1232	-1	5	-0.08	7997266	6487	13.04	1233	1240	1230	1602	864	1233	1232.81	0.97	0	-1124	1249	1241	1236	1228	1223	1238	1225	120	369	200	780	1	1	59900000	738	24.16	1.52	12	0.01	51.00	808.00	2175	20230109	-43.36	1198	20231030	2.84	2175	-43.36	20230109	1198	2.84	20231030	2175	-43.36	20230109	1198	2.84	20231030	3.63	N	002760	200	119 억		578749	N	N	177	N	00	N
128	20231207	100130	57	100.00	KOSPI		화학	N	N	N	N		N	1236	3	2	0.24	5568891	4517	9.08	1233	1240	1230	1602	864	1233	1232.87	0.97	0	-552	1249	1241	1236	1228	1223	1238	1225	120	369	200	780	1	1	59900000	740	24.24	1.53	12	0.01	51.00	808.00	2175	20230109	-43.17	1198	20231030	3.17	2175	-43.17	20230109	1198	3.17	20231030	2175	-43.17	20230109	1198	3.17	20231030	3.63	N	002760	200	119 억		578749	N	N	177	N	00	N
129	20231207	090131	57	100.00	KOSPI		화학	N	N	N	N		N	1233	0	3	0.00	2771784	2248	4.52	1233	1233	1233	1602	864	1233	1233.00	0.97	0	-337	1249	1241	1236	1228	1223	1238	1225	120	369	200	780	1	1	59900000	739	24.18	1.53	12	0.00	51.00	808.00	2175	20230109	-43.31	1198	20231030	2.92	2175	-43.31	20230109	1198	2.92	20231030	2175	-43.31	20230109	1198	2.92	20231030	3.63	N	002760	200	119 억		578749	N	N	177	N	00	N
130	20231206	160129	57	100.00	KOSPI		화학	N	N	N	N		N	1233	-3	5	-0.24	60923994	49244	79.22	1236	1244	1231	1606	866	1236	1237.23	0.97	0	-2003	1259	1247	1241	1229	1223	1245	1227	120	370	200	790	1	1	59900000	739	24.18	1.53	12	0.08	51.00	808.00	2175	20230109	-43.31	1198	20231030	2.92	2175	-43.31	20230109	1198	2.92	20231030	2175	-43.31	20230109	1198	2.92	20231030	3.60	N	002760	200	119 억		580305	N	N	177	N	00	N
131	20231206	150132	57	100.00	KOSPI		화학	N	N	N	N		N	1238	2	2	0.16	54359991	43921	70.65	1236	1244	1231	1606	866	1236	1237.68	0.97	0	-1691	1259	1247	1241	1229	1223	1245	1227	120	370	200	790	1	1	59900000	742	24.27	1.53	12	0.07	51.00	808.00	2175	20230109	-43.08	1198	20231030	3.34	2175	-43.08	20230109	1198	3.34	20231030	2175	-43.08	20230109	1198	3.34	20231030	3.60	N	002760	200	119 억		580305	N	N	0	N	00	N
132	20231206	140129	57	100.00	KOSPI		화학	N	N	N	N		N	1241	5	2	0.40	42808618	34569	55.61	1236	1244	1233	1606	866	1236	1238.35	0.97	0	-1885	1259	1247	1241	1229	1223	1245	1227	120	370	200	790	1	1	59900000	743	24.33	1.54	12	0.06	51.00	808.00	2175	20230109	-42.94	1198	20231030	3.59	2175	-42.94	20230109	1198	3.59	20231030	2175	-42.94	20230109	1198	3.59	20231030	3.60	N	002760	200	119 억		580305	N	N	0	N	00	N
133	20231206	130130	57	100.00	KOSPI		화학	N	N	N	N		N	1238	2	2	0.16	34351670	27741	44.63	1236	1244	1233	1606	866	1236	1238.30	0.97	0	-1940	1259	1247	1241	1229	1223	1245	1227	120	370	200	790	1	1	59900000	742	24.27	1.53	12	0.05	51.00	808.00	2175	20230109	-43.08	1198	20231030	3.34	2175	-43.08	20230109	1198	3.34	20231030	2175	-43.08	20230109	1198	3.34	20231030	3.60	N	002760	200	119 억		580305	N	N	0	N	00	N
134	20231206	120130	57	100.00	KOSPI		화학	N	N	N	N		N	1238	2	2	0.16	29340067	23688	38.11	1236	1244	1236	1606	866	1236	1238.60	0.97	0	-2210	1259	1247	1241	1229	1223	1245	1227	120	370	200	790	1	1	59900000	742	24.27	1.53	12	0.04	51.00	808.00	2175	20230109	-43.08	1198	20231030	3.34	2175	-43.08	20230109	1198	3.34	20231030	2175	-43.08	20230109	1198	3.34	20231030	3.60	N	002760	200	119 억		580305	N	N	0	N	00	N
135	20231206	110132	57	100.00	KOSPI		화학	N	N	N	N		N	1239	3	2	0.24	26804773	21637	34.81	1236	1244	1236	1606	866	1236	1238.84	0.97	0	-2210	1259	1247	1241	1229	1223	1245	1227	120	370	200	790	1	1	59900000	742	24.29	1.53	12	0.04	51.00	808.00	2175	20230109	-43.03	1198	20231030	3.42	2175	-43.03	20230109	1198	3.42	20231030	2175	-43.03	20230109	1198	3.42	20231030	3.60	N	002760	200	119 억		580305	N	N	0	N	00	N
136	20231206	100130	57	100.00	KOSPI		화학	N	N	N	N		N	1239	3	2	0.24	17350877	13997	22.52	1236	1244	1236	1606	866	1236	1239.61	0.97	0	-2210	1259	1247	1241	1229	1223	1245	1227	120	370	200	790	1	1	59900000	742	24.29	1.53	12	0.02	51.00	808.00	2175	20230109	-43.03	1198	20231030	3.42	2175	-43.03	20230109	1198	3.42	20231030	2175	-43.03	20230109	1198	3.42	20231030	3.60	N	002760	200	119 억		580305	N	N	0	N	00	N
137	20231206	090130	57	100.00	KOSPI		화학	N	N	N	N		N	1236	0	3	0.00	547548	443	0.71	1236	1236	1236	1606	866	1236	1236.00	0.97	0	-57	1259	1247	1241	1229	1223	1245	1227	120	370	200	790	1	1	59900000	740	24.24	1.53	12	0.00	51.00	808.00	2175	20230109	-43.17	1198	20231030	3.17	2175	-43.17	20230109	1198	3.17	20231030	2175	-43.17	20230109	1198	3.17	20231030	3.60	N	002760	200	119 억		580305	N	N	0	N	00	N
138	20231205	160131	57	100.00	KOSPI		화학	N	N	N	N		N	1236	-17	5	-1.36	76935687	62065	92.77	1236	1253	1235	1628	878	1253	1239.60	0.97	0	-3214	1287	1269	1257	1239	1227	1264	1234	120	375	200	800	1	1	59900000	740	24.24	1.53	12	0.10	51.00	808.00	2175	20230109	-43.17	1198	20231030	3.17	2175	-43.17	20230109	1198	3.17	20231030	2175	-43.17	20230109	1198	3.17	20231030	3.60	N	002760	200	119 억		583181	N	N	11	N	00	N
139	20231205	150131	57	100.00	KOSPI		화학	N	N	N	N		N	1238	-15	5	-1.20	68540408	55278	82.62	1236	1253	1235	1628	878	1253	1239.92	0.97	0	-1932	1287	1269	1257	1239	1227	1264	1234	120	375	200	800	1	1	59900000	742	24.27	1.53	12	0.09	51.00	808.00	2175	20230109	-43.08	1198	20231030	3.34	2175	-43.08	20230109	1198	3.34	20231030	2175	-43.08	20230109	1198	3.34	20231030	3.60	N	002760	200	119 억		583181	N	N	11	N	00	N
140	20231205	140131	57	100.00	KOSPI		화학	N	N	N	N		N	1239	-14	5	-1.12	51492247	41530	62.07	1236	1253	1235	1628	878	1253	1239.88	0.97	0	-1084	1287	1269	1257	1239	1227	1264	1234	120	375	200	800	1	1	59900000	742	24.29	1.53	12	0.07	51.00	808.00	2175	20230109	-43.03	1198	20231030	3.42	2175	-43.03	20230109	1198	3.42	20231030	2175	-43.03	20230109	1198	3.42	20231030	3.60	N	002760	200	119 억		583181	N	N	11	N	00	N
141	20231205	130131	57	100.00	KOSPI		화학	N	N	N	N		N	1244	-9	5	-0.72	46507978	37513	56.07	1236	1253	1235	1628	878	1253	1239.78	0.97	0	-489	1287	1269	1257	1239	1227	1264	1234	120	375	200	800	1	1	59900000	745	24.39	1.54	12	0.06	51.00	808.00	2175	20230109	-42.80	1198	20231030	3.84	2175	-42.80	20230109	1198	3.84	20231030	2175	-42.80	20230109	1198	3.84	20231030	3.60	N	002760	200	119 억		583181	N	N	11	N	00	N
142	20231205	120131	57	100.00	KOSPI		화학	N	N	N	N		N	1245	-8	5	-0.64	33222794	26788	40.04	1236	1253	1235	1628	878	1253	1240.21	0.97	0	-127	1287	1269	1257	1239	1227	1264	1234	120	375	200	800	1	1	59900000	746	24.41	1.54	12	0.04	51.00	808.00	2175	20230109	-42.76	1198	20231030	3.92	2175	-42.76	20230109	1198	3.92	20231030	2175	-42.76	20230109	1198	3.92	20231030	3.60	N	002760	200	119 억		583181	N	N	11	N	00	N
143	20231205	110130	57	100.00	KOSPI		화학	N	N	N	N		N	1250	-3	5	-0.24	31121664	25097	37.51	1236	1253	1235	1628	878	1253	1240.06	0.97	0	330	1287	1269	1257	1239	1227	1264	1234	120	375	200	800	1	1	59900000	749	24.51	1.55	12	0.04	51.00	808.00	2175	20230109	-42.53	1198	20231030	4.34	2175	-42.53	20230109	1198	4.34	20231030	2175	-42.53	20230109	1198	4.34	20231030	3.60	N	002760	200	119 억		583181	N	N	11	N	00	N
144	20231205	100130	57	100.00	KOSPI		화학	N	N	N	N		N	1247	-6	5	-0.48	27557156	22235	33.23	1236	1253	1235	1628	878	1253	1239.36	0.97	0	347	1287	1269	1257	1239	1227	1264	1234	120	375	200	800	1	1	59900000	747	24.45	1.54	12	0.04	51.00	808.00	2175	20230109	-42.67	1198	20231030	4.09	2175	-42.67	20230109	1198	4.09	20231030	2175	-42.67	20230109	1198	4.09	20231030	3.60	N	002760	200	119 억		583181	N	N	11	N	00	N
145	20231205	090129	57	100.00	KOSPI		화학	N	N	N	N		N	1253	0	3	0.00	14247068	11513	17.21	1236	1253	1236	1628	878	1253	1237.48	0.97	0	-651	1287	1269	1257	1239	1227	1264	1234	120	375	200	800	1	1	59900000	751	24.57	1.55	12	0.02	51.00	808.00	2175	20230109	-42.39	1198	20231030	4.59	2175	-42.39	20230109	1198	4.59	20231030	2175	-42.39	20230109	1198	4.59	20231030	3.60	N	002760	200	119 억		583181	N	N	11	N	00	N
146	20231204	160131	57	100.00	KOSPI		화학	N	N	N	N		N	1253	-16	5	-1.26	83697765	66859	169.83	1269	1275	1245	1649	889	1269	1251.85	1.01	0	-20727	1284	1276	1270	1262	1256	1280	1266	120	380	200	810	1	1	59900000	751	24.57	1.55	12	0.11	51.00	808.00	2175	20230109	-42.39	1198	20231030	4.59	2175	-42.39	20230109	1198	4.59	20231030	2175	-42.39	20230109	1198	4.59	20231030	3.58	N	002760	200	119 억		603908	N	N	11	N	00	N
147	20231204	150131	57	100.00	KOSPI		화학	N	N	N	N		N	1253	-16	5	-1.26	77833144	62176	157.93	1269	1275	1245	1649	889	1269	1251.82	1.01	0	-17932	1284	1276	1270	1262	1256	1280	1266	120	380	200	810	1	1	59900000	751	24.57	1.55	12	0.10	51.00	808.00	2175	20230109	-42.39	1198	20231030	4.59	2175	-42.39	20230109	1198	4.59	20231030	2175	-42.39	20230109	1198	4.59	20231030	3.58	N	002760	200	119 억		603908	N	N	0	N	00	N
148	20231204	140130	57	100.00	KOSPI		화학	N	N	N	N		N	1255	-14	5	-1.10	75188760	60065	152.57	1269	1275	1245	1649	889	1269	1251.79	1.01	0	-17255	1284	1276	1270	1262	1256	1280	1266	120	380	200	810	1	1	59900000	752	24.61	1.55	12	0.10	51.00	808.00	2175	20230109	-42.30	1198	20231030	4.76	2175	-42.30	20230109	1198	4.76	20231030	2175	-42.30	20230109	1198	4.76	20231030	3.58	N	002760	200	119 억		603908	N	N	0	N	00	N
149	20231204	130130	57	100.00	KOSPI		화학	N	N	N	N		N	1251	-18	5	-1.42	74194582	59272	150.56	1269	1275	1245	1649	889	1269	1251.76	1.01	0	-16524	1284	1276	1270	1262	1256	1280	1266	120	380	200	810	1	1	59900000	749	24.53	1.55	12	0.10	51.00	808.00	2175	20230109	-42.48	1198	20231030	4.42	2175	-42.48	20230109	1198	4.42	20231030	2175	-42.48	20230109	1198	4.42	20231030	3.58	N	002760	200	119 억		603908	N	N	0	N	00	N
150	20231204	120130	57	100.00	KOSPI		화학	N	N	N	N		N	1254	-15	5	-1.18	71783172	57353	145.68	1269	1275	1245	1649	889	1269	1251.60	1.01	0	-16131	1284	1276	1270	1262	1256	1280	1266	120	380	200	810	1	1	59900000	751	24.59	1.55	12	0.10	51.00	808.00	2175	20230109	-42.34	1198	20231030	4.67	2175	-42.34	20230109	1198	4.67	20231030	2175	-42.34	20230109	1198	4.67	20231030	3.58	N	002760	200	119 억		603908	N	N	0	N	00	N
151	20231204	110130	57	100.00	KOSPI		화학	N	N	N	N		N	1248	-21	5	-1.65	49930210	39834	101.18	1269	1275	1246	1649	889	1269	1253.46	1.01	0	-15882	1284	1276	1270	1262	1256	1280	1266	120	380	200	810	1	1	59900000	748	24.47	1.54	12	0.07	51.00	808.00	2175	20230109	-42.62	1198	20231030	4.17	2175	-42.62	20230109	1198	4.17	20231030	2175	-42.62	20230109	1198	4.17	20231030	3.58	N	002760	200	119 억		603908	N	N	0	N	00	N
152	20231204	100130	57	100.00	KOSPI		화학	N	N	N	N		N	1248	-21	5	-1.65	40374022	32183	81.75	1269	1275	1248	1649	889	1269	1254.51	1.01	0	-9481	1284	1276	1270	1262	1256	1280	1266	120	380	200	810	1	1	59900000	748	24.47	1.54	12	0.05	51.00	808.00	2175	20230109	-42.62	1198	20231030	4.17	2175	-42.62	20230109	1198	4.17	20231030	2175	-42.62	20230109	1198	4.17	20231030	3.58	N	002760	200	119 억		603908	N	N	0	N	00	N
153	20231204	090129	57	100.00	KOSPI		화학	N	N	N	N		N	1269	0	3	0.00	1850202	1458	3.70	1269	1269	1269	1649	889	1269	1269.00	1.01	0	-190	1284	1276	1270	1262	1256	1280	1266	120	380	200	810	1	1	59900000	760	24.88	1.57	12	0.00	51.00	808.00	2175	20230109	-41.66	1198	20231030	5.93	2175	-41.66	20230109	1198	5.93	20231030	2175	-41.66	20230109	1198	5.93	20231030	3.58	N	002760	200	119 억		603908	N	N	0	N	00	N
154	20231201	160129	57	100.00	KOSPI		화학	N	N	N	N		N	1269	-12	5	-0.94	49862324	39359	88.40	1265	1278	1264	1665	897	1281	1266.86	1.01	0	-675	1297	1288	1278	1269	1259	1290	1271	120	384	200	810	1	1	59900000	760	24.88	1.57	12	0.07	51.00	808.00	2175	20230109	-41.66	1198	20231030	5.93	2175	-41.66	20230109	1198	5.93	20231030	2175	-41.66	20230109	1198	5.93	20231030	3.57	N	002760	200	119 억		604063	N	N	0	N	00	N
155	20231201	150130	57	100.00	KOSPI		화학	N	N	N	N		N	1273	-8	5	-0.62	43807255	34587	77.68	1265	1278	1264	1665	897	1281	1266.58	1.01	0	705	1297	1288	1278	1269	1259	1290	1271	120	384	200	810	1	1	59900000	763	24.96	1.58	12	0.06	51.00	808.00	2175	20230109	-41.47	1198	20231030	6.26	2175	-41.47	20230109	1198	6.26	20231030	2175	-41.47	20230109	1198	6.26	20231030	3.57	N	002760	200	119 억		604063	N	N	0	N	00	N
156	20231201	140130	57	100.00	KOSPI		화학	N	N	N	N		N	1268	-13	5	-1.01	40682390	32125	72.15	1265	1278	1264	1665	897	1281	1266.38	1.01	0	767	1297	1288	1278	1269	1259	1290	1271	120	384	200	810	1	1	59900000	760	24.86	1.57	12	0.05	51.00	808.00	2175	20230109	-41.70	1198	20231030	5.84	2175	-41.70	20230109	1198	5.84	20231030	2175	-41.70	20230109	1198	5.84	20231030	3.57	N	002760	200	119 억		604063	N	N	0	N	00	N
157	20231201	130129	57	100.00	KOSPI		화학	N	N	N	N		N	1273	-8	5	-0.62	38945374	30756	69.07	1265	1278	1264	1665	897	1281	1266.27	1.01	0	767	1297	1288	1278	1269	1259	1290	1271	120	384	200	810	1	1	59900000	763	24.96	1.58	12	0.05	51.00	808.00	2175	20230109	-41.47	1198	20231030	6.26	2175	-41.47	20230109	1198	6.26	20231030	2175	-41.47	20230109	1198	6.26	20231030	3.57	N	002760	200	119 억		604063	N	N	0	N	00	N
158	20231201	120130	57	100.00	KOSPI		화학	N	N	N	N		N	1276	-5	5	-0.39	37559314	29666	66.63	1265	1278	1264	1665	897	1281	1266.07	1.01	0	1036	1297	1288	1278	1269	1259	1290	1271	120	384	200	810	1	1	59900000	764	25.02	1.58	12	0.05	51.00	808.00	2175	20230109	-41.33	1198	20231030	6.51	2175	-41.33	20230109	1198	6.51	20231030	2175	-41.33	20230109	1198	6.51	20231030	3.57	N	002760	200	119 억		604063	N	N	0	N	00	N
159	20231201	110129	57	100.00	KOSPI		화학	N	N	N	N		N	1278	-3	5	-0.23	37358986	29509	66.27	1265	1278	1264	1665	897	1281	1266.02	1.01	0	1145	1297	1288	1278	1269	1259	1290	1271	120	384	200	810	1	1	59900000	766	25.06	1.58	12	0.05	51.00	808.00	2175	20230109	-41.24	1198	20231030	6.68	2175	-41.24	20230109	1198	6.68	20231030	2175	-41.24	20230109	1198	6.68	20231030	3.57	N	002760	200	119 억		604063	N	N	0	N	00	N
160	20231201	100130	57	100.00	KOSPI		화학	N	N	N	N		N	1270	-11	5	-0.86	35098892	27729	62.28	1265	1274	1264	1665	897	1281	1265.78	1.01	0	1249	1297	1288	1278	1269	1259	1290	1271	120	384	200	810	1	1	59900000	761	24.90	1.57	12	0.05	51.00	808.00	2175	20230109	-41.61	1198	20231030	6.01	2175	-41.61	20230109	1198	6.01	20231030	2175	-41.61	20230109	1198	6.01	20231030	3.57	N	002760	200	119 억		604063	N	N	0	N	00	N
161	20231201	090129	57	100.00	KOSPI		화학	N	N	N	N		N	1274	-7	5	-0.55	20071764	15867	35.64	1265	1274	1265	1665	897	1281	1265.00	1.01	0	-1143	1297	1288	1278	1269	1259	1290	1271	120	384	200	810	1	1	59900000	763	24.98	1.58	12	0.03	51.00	808.00	2175	20230109	-41.43	1198	20231030	6.34	2175	-41.43	20230109	1198	6.34	20231030	2175	-41.43	20230109	1198	6.34	20231030	3.57	N	002760	200	119 억		604063	N	N	0	N	00	N