KissMeData/002760/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160138	57	100.00	KOSPI	화학	N	N	N	N	N	1086	11	2	1.02	145589403	134353	100.33	1075	1145	1063	1397	753	1075	1083.57	3.24	18347	16023	1125	1099	1086	1060	1047	1093	1054	120	322	200	770	1	1	59900000	651	77.57	1.33	12	0.22	14.00	814.00	1693	20241010	-35.85	925	20240806	17.41	1693	-35.85	20241010	925	17.41	20240806	1693	-35.85	20241010	925	17.41	20240806	2.89	N	002760	200	119 억	1942344	N	N	1	N	N
3	20241231	150138	57	100.00	KOSPI	화학	N	N	N	N	N	1086	11	2	1.02	145589403	134353	100.33	1075	1145	1063	1397	753	1075	1083.57	3.24	18347	16023	1125	1099	1086	1060	1047	1093	1054	120	322	200	770	1	1	59900000	651	77.57	1.33	12	0.22	14.00	814.00	1693	20241010	-35.85	925	20240806	17.41	1693	-35.85	20241010	925	17.41	20240806	1693	-35.85	20241010	925	17.41	20240806	2.89	N	002760	200	119 억	1942344	N	N	1	N	N
4	20241231	140138	57	100.00	KOSPI	화학	N	N	N	N	N	1086	11	2	1.02	145589403	134353	100.33	1075	1145	1063	1397	753	1075	1083.57	3.24	18347	16023	1125	1099	1086	1060	1047	1093	1054	120	322	200	770	1	1	59900000	651	77.57	1.33	12	0.22	14.00	814.00	1693	20241010	-35.85	925	20240806	17.41	1693	-35.85	20241010	925	17.41	20240806	1693	-35.85	20241010	925	17.41	20240806	2.89	N	002760	200	119 억	1942344	N	N	1	N	N
5	20241231	130138	57	100.00	KOSPI	화학	N	N	N	N	N	1086	11	2	1.02	145589403	134353	100.33	1075	1145	1063	1397	753	1075	1083.57	3.24	18347	16023	1125	1099	1086	1060	1047	1093	1054	120	322	200	770	1	1	59900000	651	77.57	1.33	12	0.22	14.00	814.00	1693	20241010	-35.85	925	20240806	17.41	1693	-35.85	20241010	925	17.41	20240806	1693	-35.85	20241010	925	17.41	20240806	2.89	N	002760	200	119 억	1942344	N	N	1	N	N
6	20241231	120138	57	100.00	KOSPI	화학	N	N	N	N	N	1086	11	2	1.02	145589403	134353	100.33	1075	1145	1063	1397	753	1075	1083.57	3.24	18347	16023	1125	1099	1086	1060	1047	1093	1054	120	322	200	770	1	1	59900000	651	77.57	1.33	12	0.22	14.00	814.00	1693	20241010	-35.85	925	20240806	17.41	1693	-35.85	20241010	925	17.41	20240806	1693	-35.85	20241010	925	17.41	20240806	2.89	N	002760	200	119 억	1942344	N	N	1	N	N
7	20241231	110137	57	100.00	KOSPI	화학	N	N	N	N	N	1086	11	2	1.02	145589403	134353	100.33	1075	1145	1063	1397	753	1075	1083.57	3.24	18347	16023	1125	1099	1086	1060	1047	1093	1054	120	322	200	770	1	1	59900000	651	77.57	1.33	12	0.22	14.00	814.00	1693	20241010	-35.85	925	20240806	17.41	1693	-35.85	20241010	925	17.41	20240806	1693	-35.85	20241010	925	17.41	20240806	2.89	N	002760	200	119 억	1942344	N	N	1	N	N
8	20241231	100139	57	100.00	KOSPI	화학	N	N	N	N	N	1086	11	2	1.02	145589403	134353	100.33	1075	1145	1063	1397	753	1075	1083.57	3.24	18347	16023	1125	1099	1086	1060	1047	1093	1054	120	322	200	770	1	1	59900000	651	77.57	1.33	12	0.22	14.00	814.00	1693	20241010	-35.85	925	20240806	17.41	1693	-35.85	20241010	925	17.41	20240806	1693	-35.85	20241010	925	17.41	20240806	2.89	N	002760	200	119 억	1942344	N	N	1	N	N
9	20241231	090139	57	100.00	KOSPI	화학	N	N	N	N	N	1086	11	2	1.02	145589403	134353	100.33	1075	1145	1063	1397	753	1075	1083.57	3.24	18347	16023	1125	1099	1086	1060	1047	1093	1054	120	322	200	770	1	1	59900000	651	77.57	1.33	12	0.22	14.00	814.00	1693	20241010	-35.85	925	20240806	17.41	1693	-35.85	20241010	925	17.41	20240806	1693	-35.85	20241010	925	17.41	20240806	2.89	N	002760	200	119 억	1942344	N	N	1	N	N
10	20241230	160137	57	100.00	KOSPI	화학	N	N	N	N	N	1086	11	2	1.02	141684192	130757	97.65	1075	1145	1063	1397	753	1075	1083.57	3.21	0	16023	1125	1099	1086	1060	1047	1093	1054	120	322	200	770	1	1	59900000	651	77.57	1.33	12	0.22	14.00	814.00	1693	20241010	-35.85	925	20240806	17.41	1693	-35.85	20241010	925	17.41	20240806	1693	-35.85	20241010	925	17.41	20240806	2.89	N	002760	200	119 억	1923997	N	N	1	N	N
11	20241230	150138	57	100.00	KOSPI	화학	N	N	N	N	N	1087	12	2	1.12	127390749	117582	87.81	1075	1145	1063	1397	753	1075	1083.42	3.21	0	7828	1125	1099	1086	1060	1047	1093	1054	120	322	200	770	1	1	59900000	651	77.64	1.34	12	0.20	14.00	814.00	1693	20241010	-35.79	925	20240806	17.51	1693	-35.79	20241010	925	17.51	20240806	1693	-35.79	20241010	925	17.51	20240806	2.89	N	002760	200	119 억	1923997	N	N	1	N	N
12	20241230	140138	57	100.00	KOSPI	화학	N	N	N	N	N	1085	10	2	0.93	107050713	98833	73.81	1075	1145	1063	1397	753	1075	1083.15	3.21	0	3722	1125	1099	1086	1060	1047	1093	1054	120	322	200	770	1	1	59900000	650	77.50	1.33	12	0.16	14.00	814.00	1693	20241010	-35.91	925	20240806	17.30	1693	-35.91	20241010	925	17.30	20240806	1693	-35.91	20241010	925	17.30	20240806	2.89	N	002760	200	119 억	1923997	N	N	1	N	N
13	20241230	130138	57	100.00	KOSPI	화학	N	N	N	N	N	1081	6	2	0.56	91391036	84370	63.01	1075	1145	1063	1397	753	1075	1083.22	3.21	0	-3830	1125	1099	1086	1060	1047	1093	1054	120	322	200	770	1	1	59900000	648	77.21	1.33	12	0.14	14.00	814.00	1693	20241010	-36.15	925	20240806	16.86	1693	-36.15	20241010	925	16.86	20240806	1693	-36.15	20241010	925	16.86	20240806	2.89	N	002760	200	119 억	1923997	N	N	1	N	N
14	20241230	120138	57	100.00	KOSPI	화학	N	N	N	N	N	1085	10	2	0.93	79233382	73099	54.59	1075	1145	1063	1397	753	1075	1083.92	3.21	0	-5987	1125	1099	1086	1060	1047	1093	1054	120	322	200	770	1	1	59900000	650	77.50	1.33	12	0.12	14.00	814.00	1693	20241010	-35.91	925	20240806	17.30	1693	-35.91	20241010	925	17.30	20240806	1693	-35.91	20241010	925	17.30	20240806	2.89	N	002760	200	119 억	1923997	N	N	1	N	N
15	20241230	110138	57	100.00	KOSPI	화학	N	N	N	N	N	1083	8	2	0.74	66891108	61679	46.06	1075	1145	1063	1397	753	1075	1084.50	3.21	0	-4946	1125	1099	1086	1060	1047	1093	1054	120	322	200	770	1	1	59900000	649	77.36	1.33	12	0.10	14.00	814.00	1693	20241010	-36.03	925	20240806	17.08	1693	-36.03	20241010	925	17.08	20240806	1693	-36.03	20241010	925	17.08	20240806	2.89	N	002760	200	119 억	1923997	N	N	1	N	N
16	20241230	100139	57	100.00	KOSPI	화학	N	N	N	N	N	1073	-2	5	-0.19	17354586	16150	12.06	1075	1080	1063	1397	753	1075	1074.59	3.21	0	4119	1125	1099	1086	1060	1047	1093	1054	120	322	200	770	1	1	59900000	643	76.64	1.32	12	0.03	14.00	814.00	1693	20241010	-36.62	925	20240806	16.00	1693	-36.62	20241010	925	16.00	20240806	1693	-36.62	20241010	925	16.00	20240806	2.89	N	002760	200	119 억	1923997	N	N	1	N	N
17	20241230	090139	57	100.00	KOSPI	화학	N	N	N	N	N	1075	0	3	0.00	469775	437	0.33	1075	1075	1075	1397	753	1075	1075.00	3.21	0	-64	1125	1099	1086	1060	1047	1093	1054	120	322	200	770	1	1	59900000	644	76.79	1.32	12	0.00	14.00	814.00	1693	20241010	-36.50	925	20240806	16.22	1693	-36.50	20241010	925	16.22	20240806	1693	-36.50	20241010	925	16.22	20240806	2.89	N	002760	200	119 억	1923997	N	N	1	N	N
18	20241227	160138	57	100.00	KOSPI	화학	N	N	N	N	N	1075	-29	5	-2.63	144208355	133270	79.98	1104	1112	1073	1435	773	1104	1082.08	3.26	0	-20424	1130	1117	1109	1096	1088	1113	1092	120	331	200	790	1	1	59900000	644	76.79	1.32	12	0.22	14.00	814.00	1693	20241010	-36.50	925	20240806	16.22	1693	-36.50	20241010	925	16.22	20240806	1693	-36.50	20241010	925	16.22	20240806	2.84	N	002760	200	119 억	1951947	N	N	1	N	N
19	20241227	150137	57	100.00	KOSPI	화학	N	N	N	N	N	1077	-27	5	-2.45	116363352	107374	64.44	1104	1112	1073	1435	773	1104	1083.72	3.26	0	-13182	1130	1117	1109	1096	1088	1113	1092	120	331	200	790	1	1	59900000	645	76.93	1.32	12	0.18	14.00	814.00	1693	20241010	-36.39	925	20240806	16.43	1693	-36.39	20241010	925	16.43	20240806	1693	-36.39	20241010	925	16.43	20240806	2.84	N	002760	200	119 억	1951947	N	N	1	N	N
20	20241227	140139	57	100.00	KOSPI	화학	N	N	N	N	N	1077	-27	5	-2.45	97881065	90187	54.13	1104	1112	1074	1435	773	1104	1085.31	3.26	0	-15224	1130	1117	1109	1096	1088	1113	1092	120	331	200	790	1	1	59900000	645	76.93	1.32	12	0.15	14.00	814.00	1693	20241010	-36.39	925	20240806	16.43	1693	-36.39	20241010	925	16.43	20240806	1693	-36.39	20241010	925	16.43	20240806	2.84	N	002760	200	119 억	1951947	N	N	1	N	N
21	20241227	130138	57	100.00	KOSPI	화학	N	N	N	N	N	1075	-29	5	-2.63	94848647	87372	52.44	1104	1112	1074	1435	773	1104	1085.57	3.26	0	-13838	1130	1117	1109	1096	1088	1113	1092	120	331	200	790	1	1	59900000	644	76.79	1.32	12	0.15	14.00	814.00	1693	20241010	-36.50	925	20240806	16.22	1693	-36.50	20241010	925	16.22	20240806	1693	-36.50	20241010	925	16.22	20240806	2.84	N	002760	200	119 억	1951947	N	N	1	N	N
22	20241227	120138	57	100.00	KOSPI	화학	N	N	N	N	N	1079	-25	5	-2.26	77579505	71333	42.81	1104	1112	1077	1435	773	1104	1087.57	3.26	0	-11583	1130	1117	1109	1096	1088	1113	1092	120	331	200	790	1	1	59900000	646	77.07	1.33	12	0.12	14.00	814.00	1693	20241010	-36.27	925	20240806	16.65	1693	-36.27	20241010	925	16.65	20240806	1693	-36.27	20241010	925	16.65	20240806	2.84	N	002760	200	119 억	1951947	N	N	1	N	N
23	20241227	110138	57	100.00	KOSPI	화학	N	N	N	N	N	1084	-20	5	-1.81	66580120	61159	36.70	1104	1112	1077	1435	773	1104	1088.64	3.26	0	-8241	1130	1117	1109	1096	1088	1113	1092	120	331	200	790	1	1	59900000	649	77.43	1.33	12	0.10	14.00	814.00	1693	20241010	-35.97	925	20240806	17.19	1693	-35.97	20241010	925	17.19	20240806	1693	-35.97	20241010	925	17.19	20240806	2.84	N	002760	200	119 억	1951947	N	N	1	N	N
24	20241227	100138	57	100.00	KOSPI	화학	N	N	N	N	N	1090	-14	5	-1.27	48798732	44802	26.89	1104	1112	1077	1435	773	1104	1089.21	3.26	0	-5804	1130	1117	1109	1096	1088	1113	1092	120	331	200	790	1	1	59900000	653	77.86	1.34	12	0.07	14.00	814.00	1693	20241010	-35.62	925	20240806	17.84	1693	-35.62	20241010	925	17.84	20240806	1693	-35.62	20241010	925	17.84	20240806	2.84	N	002760	200	119 억	1951947	N	N	1	N	N
25	20241227	090139	57	100.00	KOSPI	화학	N	N	N	N	N	1095	-9	5	-0.82	2486294	2256	1.35	1104	1104	1095	1435	773	1104	1102.08	3.26	0	-1156	1130	1117	1109	1096	1088	1113	1092	120	331	200	790	1	1	59900000	656	78.21	1.35	12	0.00	14.00	814.00	1693	20241010	-35.32	925	20240806	18.38	1693	-35.32	20241010	925	18.38	20240806	1693	-35.32	20241010	925	18.38	20240806	2.84	N	002760	200	119 억	1951947	N	N	1	N	N
26	20241226	160137	57	100.00	KOSPI	화학	N	N	N	N	N	1104	-7	5	-0.63	184600213	166506	107.49	1113	1122	1101	1444	778	1111	1108.67	3.35	0	-53194	1129	1120	1112	1103	1095	1116	1099	120	333	200	790	1	1	59900000	661	78.86	1.36	12	0.28	14.00	814.00	1693	20241010	-34.79	925	20240806	19.35	1693	-34.79	20241010	925	19.35	20240806	1693	-34.79	20241010	925	19.35	20240806	2.74	N	002760	200	119 억	2004389	N	N	1	N	N
27	20241226	150138	57	100.00	KOSPI	화학	N	N	N	N	N	1106	-5	5	-0.45	172063227	155139	100.15	1113	1122	1101	1444	778	1111	1109.09	3.35	0	-49944	1129	1120	1112	1103	1095	1116	1099	120	333	200	790	1	1	59900000	662	79.00	1.36	12	0.26	14.00	814.00	1693	20241010	-34.67	925	20240806	19.57	1693	-34.67	20241010	925	19.57	20240806	1693	-34.67	20241010	925	19.57	20240806	2.74	N	002760	200	119 억	2004389	N	N	1	N	N
28	20241226	140137	57	100.00	KOSPI	화학	N	N	N	N	N	1106	-5	5	-0.45	134054781	120638	77.88	1113	1122	1101	1444	778	1111	1111.22	3.35	0	-23253	1129	1120	1112	1103	1095	1116	1099	120	333	200	790	1	1	59900000	662	79.00	1.36	12	0.20	14.00	814.00	1693	20241010	-34.67	925	20240806	19.57	1693	-34.67	20241010	925	19.57	20240806	1693	-34.67	20241010	925	19.57	20240806	2.74	N	002760	200	119 억	2004389	N	N	1	N	N
29	20241226	130138	57	100.00	KOSPI	화학	N	N	N	N	N	1111	0	3	0.00	127249818	114474	73.90	1113	1122	1103	1444	778	1111	1111.60	3.35	0	-18696	1129	1120	1112	1103	1095	1116	1099	120	333	200	790	1	1	59900000	665	79.36	1.36	12	0.19	14.00	814.00	1693	20241010	-34.38	925	20240806	20.11	1693	-34.38	20241010	925	20.11	20240806	1693	-34.38	20241010	925	20.11	20240806	2.74	N	002760	200	119 억	2004389	N	N	1	N	N
30	20241226	120138	57	100.00	KOSPI	화학	N	N	N	N	N	1105	-6	5	-0.54	90035632	80962	52.27	1113	1122	1104	1444	778	1111	1112.07	3.35	0	-16383	1129	1120	1112	1103	1095	1116	1099	120	333	200	790	1	1	59900000	662	78.93	1.36	12	0.14	14.00	814.00	1693	20241010	-34.73	925	20240806	19.46	1693	-34.73	20241010	925	19.46	20240806	1693	-34.73	20241010	925	19.46	20240806	2.74	N	002760	200	119 억	2004389	N	N	1	N	N
31	20241226	110138	57	100.00	KOSPI	화학	N	N	N	N	N	1115	4	2	0.36	63147091	56680	36.59	1113	1122	1107	1444	778	1111	1114.10	3.35	0	-2357	1129	1120	1112	1103	1095	1116	1099	120	333	200	790	1	1	59900000	668	79.64	1.37	12	0.09	14.00	814.00	1693	20241010	-34.14	925	20240806	20.54	1693	-34.14	20241010	925	20.54	20240806	1693	-34.14	20241010	925	20.54	20240806	2.74	N	002760	200	119 억	2004389	N	N	1	N	N
32	20241226	100137	57	100.00	KOSPI	화학	N	N	N	N	N	1113	2	2	0.18	50650564	45437	29.33	1113	1122	1107	1444	778	1111	1114.74	3.35	0	6506	1129	1120	1112	1103	1095	1116	1099	120	333	200	790	1	1	59900000	667	79.50	1.37	12	0.08	14.00	814.00	1693	20241010	-34.26	925	20240806	20.32	1693	-34.26	20241010	925	20.32	20240806	1693	-34.26	20241010	925	20.32	20240806	2.74	N	002760	200	119 억	2004389	N	N	1	N	N
33	20241226	090138	57	100.00	KOSPI	화학	N	N	N	N	N	1118	7	2	0.63	603642	541	0.35	1113	1118	1113	1444	778	1111	1115.80	3.35	0	-29	1129	1120	1112	1103	1095	1116	1099	120	333	200	790	1	1	59900000	670	79.86	1.37	12	0.00	14.00	814.00	1693	20241010	-33.96	925	20240806	20.86	1693	-33.96	20241010	925	20.86	20240806	1693	-33.96	20241010	925	20.86	20240806	2.74	N	002760	200	119 억	2004389	N	N	1	N	N
34	20241224	160138	57	100.00	KOSPI	화학	N	N	N	N	N	1111	-5	5	-0.45	172255001	154627	82.19	1118	1121	1104	1450	782	1116	1114.00	3.30	0	26369	1135	1125	1111	1101	1087	1130	1106	120	334	200	800	1	1	59900000	665	79.36	1.36	12	0.26	14.00	814.00	1693	20241010	-34.38	925	20240806	20.11	1693	-34.38	20241010	925	20.11	20240806	1693	-34.38	20241010	925	20.11	20240806	2.86	N	002760	200	119 억	1977947	N	N	1	N	N
35	20241224	150137	57	100.00	KOSPI	화학	N	N	N	N	N	1115	-1	5	-0.09	155672121	139765	74.29	1118	1121	1104	1450	782	1116	1113.81	3.30	0	20437	1135	1125	1111	1101	1087	1130	1106	120	334	200	800	1	1	59900000	668	79.64	1.37	12	0.23	14.00	814.00	1693	20241010	-34.14	925	20240806	20.54	1693	-34.14	20241010	925	20.54	20240806	1693	-34.14	20241010	925	20.54	20240806	2.86	N	002760	200	119 억	1977947	N	N	67	N	N
36	20241224	140136	57	100.00	KOSPI	화학	N	N	N	N	N	1116	0	3	0.00	129945837	116695	62.03	1118	1121	1104	1450	782	1116	1113.55	3.30	0	10613	1135	1125	1111	1101	1087	1130	1106	120	334	200	800	1	1	59900000	668	79.71	1.37	12	0.19	14.00	814.00	1693	20241010	-34.08	925	20240806	20.65	1693	-34.08	20241010	925	20.65	20240806	1693	-34.08	20241010	925	20.65	20240806	2.86	N	002760	200	119 억	1977947	N	N	67	N	N
37	20241224	130137	57	100.00	KOSPI	화학	N	N	N	N	N	1113	-3	5	-0.27	113002971	101470	53.94	1118	1121	1104	1450	782	1116	1113.66	3.30	0	8137	1135	1125	1111	1101	1087	1130	1106	120	334	200	800	1	1	59900000	667	79.50	1.37	12	0.17	14.00	814.00	1693	20241010	-34.26	925	20240806	20.32	1693	-34.26	20241010	925	20.32	20240806	1693	-34.26	20241010	925	20.32	20240806	2.86	N	002760	200	119 억	1977947	N	N	67	N	N
38	20241224	120137	57	100.00	KOSPI	화학	N	N	N	N	N	1117	1	2	0.09	109535312	98360	52.28	1118	1121	1104	1450	782	1116	1113.62	3.30	0	7476	1135	1125	1111	1101	1087	1130	1106	120	334	200	800	1	1	59900000	669	79.79	1.37	12	0.16	14.00	814.00	1693	20241010	-34.02	925	20240806	20.76	1693	-34.02	20241010	925	20.76	20240806	1693	-34.02	20241010	925	20.76	20240806	2.86	N	002760	200	119 억	1977947	N	N	67	N	N
39	20241224	110138	57	100.00	KOSPI	화학	N	N	N	N	N	1116	0	3	0.00	70441887	63306	33.65	1118	1121	1104	1450	782	1116	1112.72	3.30	0	-5103	1135	1125	1111	1101	1087	1130	1106	120	334	200	800	1	1	59900000	668	79.71	1.37	12	0.11	14.00	814.00	1693	20241010	-34.08	925	20240806	20.65	1693	-34.08	20241010	925	20.65	20240806	1693	-34.08	20241010	925	20.65	20240806	2.86	N	002760	200	119 억	1977947	N	N	67	N	N
40	20241224	100137	57	100.00	KOSPI	화학	N	N	N	N	N	1108	-8	5	-0.72	42849556	38416	20.42	1118	1121	1108	1450	782	1116	1115.41	3.30	0	-5060	1135	1125	1111	1101	1087	1130	1106	120	334	200	800	1	1	59900000	664	79.14	1.36	12	0.06	14.00	814.00	1693	20241010	-34.55	925	20240806	19.78	1693	-34.55	20241010	925	19.78	20240806	1693	-34.55	20241010	925	19.78	20240806	2.86	N	002760	200	119 억	1977947	N	N	67	N	N
41	20241224	090138	57	100.00	KOSPI	화학	N	N	N	N	N	1117	1	2	0.09	131863	118	0.06	1118	1118	1114	1450	782	1116	1117.48	3.30	0	-113	1135	1125	1111	1101	1087	1130	1106	120	334	200	800	1	1	59900000	669	79.79	1.37	12	0.00	14.00	814.00	1693	20241010	-34.02	925	20240806	20.76	1693	-34.02	20241010	925	20.76	20240806	1693	-34.02	20241010	925	20.76	20240806	2.86	N	002760	200	119 억	1977947	N	N	67	N	N
42	20241223	160137	57	100.00	KOSPI	화학	N	N	N	N	N	1116	1	2	0.09	208689760	187502	80.00	1108	1121	1097	1449	781	1115	1112.86	3.29	0	4825	1147	1130	1114	1097	1081	1123	1090	120	334	200	800	1	1	59900000	668	79.71	1.37	12	0.31	14.00	814.00	1693	20241010	-34.08	925	20240806	20.65	1693	-34.08	20241010	925	20.65	20240806	1693	-34.08	20241010	925	20.65	20240806	2.87	N	002760	200	119 억	1971056	N	N	67	N	N
43	20241223	150137	57	100.00	KOSPI	화학	N	N	N	N	N	1114	-1	5	-0.09	178978770	160833	68.62	1108	1121	1097	1449	781	1115	1112.82	3.29	0	1407	1147	1130	1114	1097	1081	1123	1090	120	334	200	800	1	1	59900000	667	79.57	1.37	12	0.27	14.00	814.00	1693	20241010	-34.20	925	20240806	20.43	1693	-34.20	20241010	925	20.43	20240806	1693	-34.20	20241010	925	20.43	20240806	2.87	N	002760	200	119 억	1971056	N	N	13	N	N
44	20241223	140137	57	100.00	KOSPI	화학	N	N	N	N	N	1112	-3	5	-0.27	162551076	146094	62.33	1108	1121	1097	1449	781	1115	1112.65	3.29	0	-5675	1147	1130	1114	1097	1081	1123	1090	120	334	200	800	1	1	59900000	666	79.43	1.37	12	0.24	14.00	814.00	1693	20241010	-34.32	925	20240806	20.22	1693	-34.32	20241010	925	20.22	20240806	1693	-34.32	20241010	925	20.22	20240806	2.87	N	002760	200	119 억	1971056	N	N	13	N	N
45	20241223	130137	57	100.00	KOSPI	화학	N	N	N	N	N	1113	-2	5	-0.18	148382982	133375	56.91	1108	1121	1097	1449	781	1115	1112.52	3.29	0	-9324	1147	1130	1114	1097	1081	1123	1090	120	334	200	800	1	1	59900000	667	79.50	1.37	12	0.22	14.00	814.00	1693	20241010	-34.26	925	20240806	20.32	1693	-34.26	20241010	925	20.32	20240806	1693	-34.26	20241010	925	20.32	20240806	2.87	N	002760	200	119 억	1971056	N	N	13	N	N
46	20241223	120137	57	100.00	KOSPI	화학	N	N	N	N	N	1115	0	3	0.00	130536576	117331	50.06	1108	1121	1097	1449	781	1115	1112.55	3.29	0	-10048	1147	1130	1114	1097	1081	1123	1090	120	334	200	800	1	1	59900000	668	79.64	1.37	12	0.20	14.00	814.00	1693	20241010	-34.14	925	20240806	20.54	1693	-34.14	20241010	925	20.54	20240806	1693	-34.14	20241010	925	20.54	20240806	2.87	N	002760	200	119 억	1971056	N	N	13	N	N
47	20241223	110137	57	100.00	KOSPI	화학	N	N	N	N	N	1116	1	2	0.09	89997496	80941	34.54	1108	1121	1097	1449	781	1115	1111.89	3.29	0	-12630	1147	1130	1114	1097	1081	1123	1090	120	334	200	800	1	1	59900000	668	79.71	1.37	12	0.14	14.00	814.00	1693	20241010	-34.08	925	20240806	20.65	1693	-34.08	20241010	925	20.65	20240806	1693	-34.08	20241010	925	20.65	20240806	2.87	N	002760	200	119 억	1971056	N	N	13	N	N
48	20241223	100137	57	100.00	KOSPI	화학	N	N	N	N	N	1113	-2	5	-0.18	69662833	62679	26.74	1108	1121	1097	1449	781	1115	1111.42	3.29	0	-9346	1147	1130	1114	1097	1081	1123	1090	120	334	200	800	1	1	59900000	667	79.50	1.37	12	0.10	14.00	814.00	1693	20241010	-34.26	925	20240806	20.32	1693	-34.26	20241010	925	20.32	20240806	1693	-34.26	20241010	925	20.32	20240806	2.87	N	002760	200	119 억	1971056	N	N	13	N	N
49	20241223	090138	57	100.00	KOSPI	화학	N	N	N	N	N	1108	-7	5	-0.63	5790602	5221	2.23	1108	1114	1108	1449	781	1115	1109.10	3.29	0	965	1147	1130	1114	1097	1081	1123	1090	120	334	200	800	1	1	59900000	664	79.14	1.36	12	0.01	14.00	814.00	1693	20241010	-34.55	925	20240806	19.78	1693	-34.55	20241010	925	19.78	20240806	1693	-34.55	20241010	925	19.78	20240806	2.87	N	002760	200	119 억	1971056	N	N	13	N	N
50	20241220	160136	57	100.00	KOSPI	화학	N	N	N	N	N	1115	-13	5	-1.15	255748160	231563	171.19	1122	1131	1098	1466	790	1128	1104.44	3.24	0	29971	1142	1135	1122	1115	1102	1138	1118	120	338	200	810	1	1	59900000	668	79.64	1.37	12	0.39	14.00	814.00	1693	20241010	-34.14	925	20240806	20.54	1693	-34.14	20241010	925	20.54	20240806	1693	-34.14	20241010	925	20.54	20240806	2.90	N	002760	200	119 억	1938713	N	N	13	N	N
51	20241220	150136	57	100.00	KOSPI	화학	N	N	N	N	N	1098	-30	5	-2.66	234419934	212309	156.95	1122	1131	1098	1466	790	1128	1104.15	3.24	0	30816	1142	1135	1122	1115	1102	1138	1118	120	338	200	810	1	1	59900000	658	78.43	1.35	12	0.35	14.00	814.00	1693	20241010	-35.14	925	20240806	18.70	1693	-35.14	20241010	925	18.70	20240806	1693	-35.14	20241010	925	18.70	20240806	2.90	N	002760	200	119 억	1938713	N	N	0	N	N
52	20241220	140137	57	100.00	KOSPI	화학	N	N	N	N	N	1103	-25	5	-2.22	198689280	179867	132.97	1122	1131	1098	1466	790	1128	1104.65	3.24	0	18972	1142	1135	1122	1115	1102	1138	1118	120	338	200	810	1	1	59900000	661	78.79	1.36	12	0.30	14.00	814.00	1693	20241010	-34.85	925	20240806	19.24	1693	-34.85	20241010	925	19.24	20240806	1693	-34.85	20241010	925	19.24	20240806	2.90	N	002760	200	119 억	1938713	N	N	0	N	N
53	20241220	130137	57	100.00	KOSPI	화학	N	N	N	N	N	1101	-27	5	-2.39	153895030	139214	102.92	1122	1131	1098	1466	790	1128	1105.46	3.24	0	6210	1142	1135	1122	1115	1102	1138	1118	120	338	200	810	1	1	59900000	659	78.64	1.35	12	0.23	14.00	814.00	1693	20241010	-34.97	925	20240806	19.03	1693	-34.97	20241010	925	19.03	20240806	1693	-34.97	20241010	925	19.03	20240806	2.90	N	002760	200	119 억	1938713	N	N	0	N	N
54	20241220	120136	57	100.00	KOSPI	화학	N	N	N	N	N	1103	-25	5	-2.22	107209960	96774	71.54	1122	1131	1099	1466	790	1128	1107.84	3.24	0	-12326	1142	1135	1122	1115	1102	1138	1118	120	338	200	810	1	1	59900000	661	78.79	1.36	12	0.16	14.00	814.00	1693	20241010	-34.85	925	20240806	19.24	1693	-34.85	20241010	925	19.24	20240806	1693	-34.85	20241010	925	19.24	20240806	2.90	N	002760	200	119 억	1938713	N	N	0	N	N
55	20241220	110136	57	100.00	KOSPI	화학	N	N	N	N	N	1110	-18	5	-1.60	88990460	80274	59.34	1122	1131	1099	1466	790	1128	1108.58	3.24	0	-9919	1142	1135	1122	1115	1102	1138	1118	120	338	200	810	1	1	59900000	665	79.29	1.36	12	0.13	14.00	814.00	1693	20241010	-34.44	925	20240806	20.00	1693	-34.44	20241010	925	20.00	20240806	1693	-34.44	20241010	925	20.00	20240806	2.90	N	002760	200	119 억	1938713	N	N	0	N	N
56	20241220	100136	57	100.00	KOSPI	화학	N	N	N	N	N	1107	-21	5	-1.86	72559696	65442	48.38	1122	1131	1099	1466	790	1128	1108.76	3.24	0	-6671	1142	1135	1122	1115	1102	1138	1118	120	338	200	810	1	1	59900000	663	79.07	1.36	12	0.11	14.00	814.00	1693	20241010	-34.61	925	20240806	19.68	1693	-34.61	20241010	925	19.68	20240806	1693	-34.61	20241010	925	19.68	20240806	2.90	N	002760	200	119 억	1938713	N	N	0	N	N
57	20241220	090137	57	100.00	KOSPI	화학	N	N	N	N	N	1122	-6	5	-0.53	5875799	5234	3.87	1122	1131	1120	1466	790	1128	1122.62	3.24	0	-1611	1142	1135	1122	1115	1102	1138	1118	120	338	200	810	1	1	59900000	672	80.14	1.38	12	0.01	14.00	814.00	1693	20241010	-33.73	925	20240806	21.30	1693	-33.73	20241010	925	21.30	20240806	1693	-33.73	20241010	925	21.30	20240806	2.90	N	002760	200	119 억	1938713	N	N	0	N	N
58	20241219	160137	57	100.00	KOSPI	화학	N	N	N	N	N	1128	-1	5	-0.09	151168990	134871	67.33	1124	1129	1109	1467	791	1129	1120.79	3.22	0	11617	1168	1148	1130	1110	1092	1158	1120	120	338	200	810	1	1	59900000	676	80.57	1.39	12	0.23	14.00	814.00	1693	20241010	-33.37	925	20240806	21.95	1693	-33.37	20241010	925	21.95	20240806	1693	-33.37	20241010	925	21.95	20240806	2.90	N	002760	200	119 억	1926922	N	N	62	N	N
59	20241219	150136	57	100.00	KOSPI	화학	N	N	N	N	N	1120	-9	5	-0.80	126353492	112788	56.31	1124	1129	1109	1467	791	1129	1120.20	3.22	0	10143	1168	1148	1130	1110	1092	1158	1120	120	338	200	810	1	1	59900000	671	80.00	1.38	12	0.19	14.00	814.00	1693	20241010	-33.85	925	20240806	21.08	1693	-33.85	20241010	925	21.08	20240806	1693	-33.85	20241010	925	21.08	20240806	2.90	N	002760	200	119 억	1926922	N	N	62	N	N
60	20241219	140136	57	100.00	KOSPI	화학	N	N	N	N	N	1123	-6	5	-0.53	105200816	93941	46.90	1124	1129	1109	1467	791	1129	1119.77	3.22	0	3992	1168	1148	1130	1110	1092	1158	1120	120	338	200	810	1	1	59900000	673	80.21	1.38	12	0.16	14.00	814.00	1693	20241010	-33.67	925	20240806	21.41	1693	-33.67	20241010	925	21.41	20240806	1693	-33.67	20241010	925	21.41	20240806	2.90	N	002760	200	119 억	1926922	N	N	62	N	N
61	20241219	130136	57	100.00	KOSPI	화학	N	N	N	N	N	1122	-7	5	-0.62	87002789	77772	38.83	1124	1129	1109	1467	791	1129	1118.57	3.22	0	169	1168	1148	1130	1110	1092	1158	1120	120	338	200	810	1	1	59900000	672	80.14	1.38	12	0.13	14.00	814.00	1693	20241010	-33.73	925	20240806	21.30	1693	-33.73	20241010	925	21.30	20240806	1693	-33.73	20241010	925	21.30	20240806	2.90	N	002760	200	119 억	1926922	N	N	62	N	N
62	20241219	120136	57	100.00	KOSPI	화학	N	N	N	N	N	1126	-3	5	-0.27	80119451	71631	35.76	1124	1129	1109	1467	791	1129	1118.37	3.22	0	122	1168	1148	1130	1110	1092	1158	1120	120	338	200	810	1	1	59900000	674	80.43	1.38	12	0.12	14.00	814.00	1693	20241010	-33.49	925	20240806	21.73	1693	-33.49	20241010	925	21.73	20240806	1693	-33.49	20241010	925	21.73	20240806	2.90	N	002760	200	119 억	1926922	N	N	62	N	N
63	20241219	110136	57	100.00	KOSPI	화학	N	N	N	N	N	1128	-1	5	-0.09	62677570	56034	27.98	1124	1129	1109	1467	791	1129	1118.39	3.22	0	-3268	1168	1148	1130	1110	1092	1158	1120	120	338	200	810	1	1	59900000	676	80.57	1.39	12	0.09	14.00	814.00	1693	20241010	-33.37	925	20240806	21.95	1693	-33.37	20241010	925	21.95	20240806	1693	-33.37	20241010	925	21.95	20240806	2.90	N	002760	200	119 억	1926922	N	N	62	N	N
64	20241219	100137	57	100.00	KOSPI	화학	N	N	N	N	N	1121	-8	5	-0.71	51986874	46521	23.23	1124	1125	1109	1467	791	1129	1117.27	3.22	0	2264	1168	1148	1130	1110	1092	1158	1120	120	338	200	810	1	1	59900000	671	80.07	1.38	12	0.08	14.00	814.00	1693	20241010	-33.79	925	20240806	21.19	1693	-33.79	20241010	925	21.19	20240806	1693	-33.79	20241010	925	21.19	20240806	2.90	N	002760	200	119 억	1926922	N	N	62	N	N
65	20241219	090136	57	100.00	KOSPI	화학	N	N	N	N	N	1118	-11	5	-0.97	8630035	7680	3.83	1124	1125	1117	1467	791	1129	1123.01	3.22	0	-6159	1168	1148	1130	1110	1092	1158	1120	120	338	200	810	1	1	59900000	670	79.86	1.37	12	0.01	14.00	814.00	1693	20241010	-33.96	925	20240806	20.86	1693	-33.96	20241010	925	20.86	20240806	1693	-33.96	20241010	925	20.86	20240806	2.90	N	002760	200	119 억	1926922	N	N	62	N	N
66	20241218	160136	57	100.00	KOSPI	화학	N	N	N	N	N	1129	3	2	0.27	224600132	199510	139.11	1126	1150	1112	1463	789	1126	1125.75	3.15	0	36988	1141	1133	1122	1114	1103	1128	1109	120	337	200	810	1	1	59900000	676	80.64	1.39	12	0.33	14.00	814.00	1693	20241010	-33.31	925	20240806	22.05	1693	-33.31	20241010	925	22.05	20240806	1693	-33.31	20241010	925	22.05	20240806	2.92	N	002760	200	119 억	1888575	N	N	62	N	N
67	20241218	150136	57	100.00	KOSPI	화학	N	N	N	N	N	1128	2	2	0.18	172371729	153260	106.86	1126	1150	1112	1463	789	1126	1124.70	3.15	0	27272	1141	1133	1122	1114	1103	1128	1109	120	337	200	810	1	1	59900000	676	80.57	1.39	12	0.26	14.00	814.00	1693	20241010	-33.37	925	20240806	21.95	1693	-33.37	20241010	925	21.95	20240806	1693	-33.37	20241010	925	21.95	20240806	2.92	N	002760	200	119 억	1888575	N	N	2	N	N
68	20241218	140136	57	100.00	KOSPI	화학	N	N	N	N	N	1127	1	2	0.09	152819932	135907	94.76	1126	1150	1112	1463	789	1126	1124.44	3.15	0	18961	1141	1133	1122	1114	1103	1128	1109	120	337	200	810	1	1	59900000	675	80.50	1.38	12	0.23	14.00	814.00	1693	20241010	-33.43	925	20240806	21.84	1693	-33.43	20241010	925	21.84	20240806	1693	-33.43	20241010	925	21.84	20240806	2.92	N	002760	200	119 억	1888575	N	N	2	N	N
69	20241218	130136	57	100.00	KOSPI	화학	N	N	N	N	N	1122	-4	5	-0.36	113122628	100472	70.06	1126	1150	1112	1463	789	1126	1125.91	3.15	0	-5527	1141	1133	1122	1114	1103	1128	1109	120	337	200	810	1	1	59900000	672	80.14	1.38	12	0.17	14.00	814.00	1693	20241010	-33.73	925	20240806	21.30	1693	-33.73	20241010	925	21.30	20240806	1693	-33.73	20241010	925	21.30	20240806	2.92	N	002760	200	119 억	1888575	N	N	2	N	N
70	20241218	120137	57	100.00	KOSPI	화학	N	N	N	N	N	1126	0	3	0.00	101958677	90520	63.12	1126	1150	1112	1463	789	1126	1126.37	3.15	0	-8295	1141	1133	1122	1114	1103	1128	1109	120	337	200	810	1	1	59900000	674	80.43	1.38	12	0.15	14.00	814.00	1693	20241010	-33.49	925	20240806	21.73	1693	-33.49	20241010	925	21.73	20240806	1693	-33.49	20241010	925	21.73	20240806	2.92	N	002760	200	119 억	1888575	N	N	2	N	N
71	20241218	110136	57	100.00	KOSPI	화학	N	N	N	N	N	1125	-1	5	-0.09	74887082	66377	46.28	1126	1150	1112	1463	789	1126	1128.21	3.15	0	-6927	1141	1133	1122	1114	1103	1128	1109	120	337	200	810	1	1	59900000	674	80.36	1.38	12	0.11	14.00	814.00	1693	20241010	-33.55	925	20240806	21.62	1693	-33.55	20241010	925	21.62	20240806	1693	-33.55	20241010	925	21.62	20240806	2.92	N	002760	200	119 억	1888575	N	N	2	N	N
72	20241218	100136	57	100.00	KOSPI	화학	N	N	N	N	N	1128	2	2	0.18	64995855	57598	40.16	1126	1150	1112	1463	789	1126	1128.44	3.15	0	-4364	1141	1133	1122	1114	1103	1128	1109	120	337	200	810	1	1	59900000	676	80.57	1.39	12	0.10	14.00	814.00	1693	20241010	-33.37	925	20240806	21.95	1693	-33.37	20241010	925	21.95	20240806	1693	-33.37	20241010	925	21.95	20240806	2.92	N	002760	200	119 억	1888575	N	N	2	N	N
73	20241218	090136	57	100.00	KOSPI	화학	N	N	N	N	N	1127	1	2	0.09	14456305	12908	9.00	1126	1127	1112	1463	789	1126	1119.95	3.15	0	-426	1141	1133	1122	1114	1103	1128	1109	120	337	200	810	1	1	59900000	675	80.50	1.38	12	0.02	14.00	814.00	1693	20241010	-33.43	925	20240806	21.84	1693	-33.43	20241010	925	21.84	20240806	1693	-33.43	20241010	925	21.84	20240806	2.92	N	002760	200	119 억	1888575	N	N	2	N	N
74	20241217	160136	57	100.00	KOSPI	화학	N	N	N	N	N	1126	2	2	0.18	160123458	143317	97.28	1129	1130	1111	1461	787	1124	1117.25	3.12	0	24010	1138	1130	1121	1113	1104	1135	1118	120	337	200	800	1	1	59900000	674	80.43	1.38	12	0.24	14.00	814.00	1693	20241010	-33.49	925	20240806	21.73	1693	-33.49	20241010	925	21.73	20240806	1693	-33.49	20241010	925	21.73	20240806	2.92	N	002760	200	119 억	1867278	N	N	2	N	N
75	20241217	150135	57	100.00	KOSPI	화학	N	N	N	N	N	1119	-5	5	-0.44	132218743	118383	80.35	1129	1130	1111	1461	787	1124	1116.87	3.12	0	11459	1138	1130	1121	1113	1104	1135	1118	120	337	200	800	1	1	59900000	670	79.93	1.37	12	0.20	14.00	814.00	1693	20241010	-33.90	925	20240806	20.97	1693	-33.90	20241010	925	20.97	20240806	1693	-33.90	20241010	925	20.97	20240806	2.92	N	002760	200	119 억	1867278	N	N	2	N	N
76	20241217	140137	57	100.00	KOSPI	화학	N	N	N	N	N	1117	-7	5	-0.62	114342472	102389	69.50	1129	1130	1111	1461	787	1124	1116.75	3.12	0	7356	1138	1130	1121	1113	1104	1135	1118	120	337	200	800	1	1	59900000	669	79.79	1.37	12	0.17	14.00	814.00	1693	20241010	-34.02	925	20240806	20.76	1693	-34.02	20241010	925	20.76	20240806	1693	-34.02	20241010	925	20.76	20240806	2.92	N	002760	200	119 억	1867278	N	N	2	N	N
77	20241217	130133	57	100.00	KOSPI	화학	N	N	N	N	N	1113	-11	5	-0.98	94250445	84369	57.27	1129	1130	1111	1461	787	1124	1117.12	3.12	0	-1236	1138	1130	1121	1113	1104	1135	1118	120	337	200	800	1	1	59900000	667	79.50	1.37	12	0.14	14.00	814.00	1693	20241010	-34.26	925	20240806	20.32	1693	-34.26	20241010	925	20.32	20240806	1693	-34.26	20241010	925	20.32	20240806	2.92	N	002760	200	119 억	1867278	N	N	2	N	N
78	20241217	120136	57	100.00	KOSPI	화학	N	N	N	N	N	1119	-5	5	-0.44	85523764	76554	51.96	1129	1130	1111	1461	787	1124	1117.17	3.12	0	-961	1138	1130	1121	1113	1104	1135	1118	120	337	200	800	1	1	59900000	670	79.93	1.37	12	0.13	14.00	814.00	1693	20241010	-33.90	925	20240806	20.97	1693	-33.90	20241010	925	20.97	20240806	1693	-33.90	20241010	925	20.97	20240806	2.92	N	002760	200	119 억	1867278	N	N	2	N	N
79	20241217	110135	57	100.00	KOSPI	화학	N	N	N	N	N	1114	-10	5	-0.89	55013137	49267	33.44	1129	1130	1111	1461	787	1124	1116.63	3.12	0	381	1138	1130	1121	1113	1104	1135	1118	120	337	200	800	1	1	59900000	667	79.57	1.37	12	0.08	14.00	814.00	1693	20241010	-34.20	925	20240806	20.43	1693	-34.20	20241010	925	20.43	20240806	1693	-34.20	20241010	925	20.43	20240806	2.92	N	002760	200	119 억	1867278	N	N	2	N	N
80	20241217	100136	57	100.00	KOSPI	화학	N	N	N	N	N	1114	-10	5	-0.89	35356452	31641	21.48	1129	1130	1111	1461	787	1124	1117.43	3.12	0	-2652	1138	1130	1121	1113	1104	1135	1118	120	337	200	800	1	1	59900000	667	79.57	1.37	12	0.05	14.00	814.00	1693	20241010	-34.20	925	20240806	20.43	1693	-34.20	20241010	925	20.43	20240806	1693	-34.20	20241010	925	20.43	20240806	2.92	N	002760	200	119 억	1867278	N	N	2	N	N
81	20241217	090135	57	100.00	KOSPI	화학	N	N	N	N	N	1129	5	2	0.44	646163	575	0.39	1129	1129	1122	1461	787	1124	1123.76	3.12	0	-554	1138	1130	1121	1113	1104	1135	1118	120	337	200	800	1	1	59900000	676	80.64	1.39	12	0.00	14.00	814.00	1693	20241010	-33.31	925	20240806	22.05	1693	-33.31	20241010	925	22.05	20240806	1693	-33.31	20241010	925	22.05	20240806	2.92	N	002760	200	119 억	1867278	N	N	2	N	N
82	20241216	160135	57	100.00	KOSPI	화학	N	N	N	N	N	1124	12	2	1.08	165311998	147323	72.50	1112	1129	1112	1445	779	1112	1122.07	3.09	0	11707	1132	1121	1105	1094	1078	1127	1100	120	333	200	800	1	1	59900000	673	80.29	1.38	12	0.25	14.00	814.00	1693	20241010	-33.61	925	20240806	21.51	1693	-33.61	20241010	925	21.51	20240806	1693	-33.61	20241010	925	21.51	20240806	2.91	N	002760	200	119 억	1853572	N	N	2	N	N
83	20241216	150136	57	100.00	KOSPI	화학	N	N	N	N	N	1124	12	2	1.08	157934775	140759	69.27	1112	1129	1112	1445	779	1112	1122.02	3.09	0	11328	1132	1121	1105	1094	1078	1127	1100	120	333	200	800	1	1	59900000	673	80.29	1.38	12	0.23	14.00	814.00	1693	20241010	-33.61	925	20240806	21.51	1693	-33.61	20241010	925	21.51	20240806	1693	-33.61	20241010	925	21.51	20240806	2.91	N	002760	200	119 억	1853572	N	N	67	N	N
84	20241216	140135	57	100.00	KOSPI	화학	N	N	N	N	N	1126	14	2	1.26	132399685	118038	58.09	1112	1129	1112	1445	779	1112	1121.67	3.09	0	6511	1132	1121	1105	1094	1078	1127	1100	120	333	200	800	1	1	59900000	674	80.43	1.38	12	0.20	14.00	814.00	1693	20241010	-33.49	925	20240806	21.73	1693	-33.49	20241010	925	21.73	20240806	1693	-33.49	20241010	925	21.73	20240806	2.91	N	002760	200	119 억	1853572	N	N	67	N	N
85	20241216	130136	57	100.00	KOSPI	화학	N	N	N	N	N	1124	12	2	1.08	116553565	103940	51.15	1112	1129	1112	1445	779	1112	1121.35	3.09	0	3877	1132	1121	1105	1094	1078	1127	1100	120	333	200	800	1	1	59900000	673	80.29	1.38	12	0.17	14.00	814.00	1693	20241010	-33.61	925	20240806	21.51	1693	-33.61	20241010	925	21.51	20240806	1693	-33.61	20241010	925	21.51	20240806	2.91	N	002760	200	119 억	1853572	N	N	67	N	N
86	20241216	120136	57	100.00	KOSPI	화학	N	N	N	N	N	1125	13	2	1.17	97548174	87047	42.84	1112	1126	1112	1445	779	1112	1120.64	3.09	0	-4898	1132	1121	1105	1094	1078	1127	1100	120	333	200	800	1	1	59900000	674	80.36	1.38	12	0.15	14.00	814.00	1693	20241010	-33.55	925	20240806	21.62	1693	-33.55	20241010	925	21.62	20240806	1693	-33.55	20241010	925	21.62	20240806	2.91	N	002760	200	119 억	1853572	N	N	67	N	N
87	20241216	110136	57	100.00	KOSPI	화학	N	N	N	N	N	1125	13	2	1.17	82588860	73718	36.28	1112	1126	1112	1445	779	1112	1120.34	3.09	0	-9854	1132	1121	1105	1094	1078	1127	1100	120	333	200	800	1	1	59900000	674	80.36	1.38	12	0.12	14.00	814.00	1693	20241010	-33.55	925	20240806	21.62	1693	-33.55	20241010	925	21.62	20240806	1693	-33.55	20241010	925	21.62	20240806	2.91	N	002760	200	119 억	1853572	N	N	67	N	N
88	20241216	100135	57	100.00	KOSPI	화학	N	N	N	N	N	1118	6	2	0.54	56695301	50645	24.92	1112	1126	1112	1445	779	1112	1119.47	3.09	0	-13226	1132	1121	1105	1094	1078	1127	1100	120	333	200	800	1	1	59900000	670	79.86	1.37	12	0.08	14.00	814.00	1693	20241010	-33.96	925	20240806	20.86	1693	-33.96	20241010	925	20.86	20240806	1693	-33.96	20241010	925	20.86	20240806	2.91	N	002760	200	119 억	1853572	N	N	67	N	N
89	20241216	090136	57	100.00	KOSPI	화학	N	N	N	N	N	1117	5	2	0.45	4557700	4082	2.01	1112	1121	1112	1445	779	1112	1116.54	3.09	0	780	1132	1121	1105	1094	1078	1127	1100	120	333	200	800	1	1	59900000	669	79.79	1.37	12	0.01	14.00	814.00	1693	20241010	-34.02	925	20240806	20.76	1693	-34.02	20241010	925	20.76	20240806	1693	-34.02	20241010	925	20.76	20240806	2.91	N	002760	200	119 억	1853572	N	N	67	N	N
90	20241213	160132	57	100.00	KOSPI	화학	N	N	N	N	N	1112	16	2	1.46	223552022	202705	87.71	1091	1116	1089	1424	768	1096	1102.80	3.03	0	38141	1130	1112	1086	1068	1042	1122	1078	120	328	200	780	1	1	59900000	666	79.43	1.37	12	0.34	14.00	814.00	1693	20241010	-34.32	925	20240806	20.22	1693	-34.32	20241010	925	20.22	20240806	1693	-34.32	20241010	925	20.22	20240806	3.09	N	002760	200	119 억	1816545	N	N	67	N	N
91	20241213	150135	57	100.00	KOSPI	화학	N	N	N	N	N	1108	12	2	1.09	176832161	160509	69.45	1091	1116	1089	1424	768	1096	1101.71	3.03	0	27787	1130	1112	1086	1068	1042	1122	1078	120	328	200	780	1	1	59900000	664	79.14	1.36	12	0.27	14.00	814.00	1693	20241010	-34.55	925	20240806	19.78	1693	-34.55	20241010	925	19.78	20240806	1693	-34.55	20241010	925	19.78	20240806	3.09	N	002760	200	119 억	1816545	N	N	0	N	N
92	20241213	140136	57	100.00	KOSPI	화학	N	N	N	N	N	1109	13	2	1.19	159294981	144687	62.60	1091	1116	1089	1424	768	1096	1100.97	3.03	0	23069	1130	1112	1086	1068	1042	1122	1078	120	328	200	780	1	1	59900000	664	79.21	1.36	12	0.24	14.00	814.00	1693	20241010	-34.49	925	20240806	19.89	1693	-34.49	20241010	925	19.89	20240806	1693	-34.49	20241010	925	19.89	20240806	3.09	N	002760	200	119 억	1816545	N	N	0	N	N
93	20241213	130136	57	100.00	KOSPI	화학	N	N	N	N	N	1115	19	2	1.73	149726542	136065	58.87	1091	1116	1089	1424	768	1096	1100.41	3.03	0	25035	1130	1112	1086	1068	1042	1122	1078	120	328	200	780	1	1	59900000	668	79.64	1.37	12	0.23	14.00	814.00	1693	20241010	-34.14	925	20240806	20.54	1693	-34.14	20241010	925	20.54	20240806	1693	-34.14	20241010	925	20.54	20240806	3.09	N	002760	200	119 억	1816545	N	N	0	N	N
94	20241213	120136	57	100.00	KOSPI	화학	N	N	N	N	N	1105	9	2	0.82	111395161	101495	43.92	1091	1105	1089	1424	768	1096	1097.55	3.03	0	34739	1130	1112	1086	1068	1042	1122	1078	120	328	200	780	1	1	59900000	662	78.93	1.36	12	0.17	14.00	814.00	1693	20241010	-34.73	925	20240806	19.46	1693	-34.73	20241010	925	19.46	20240806	1693	-34.73	20241010	925	19.46	20240806	3.09	N	002760	200	119 억	1816545	N	N	0	N	N
95	20241213	110135	57	100.00	KOSPI	화학	N	N	N	N	N	1098	2	2	0.18	70183068	64055	27.72	1091	1102	1089	1424	768	1096	1095.67	3.03	0	5292	1130	1112	1086	1068	1042	1122	1078	120	328	200	780	1	1	59900000	658	78.43	1.35	12	0.11	14.00	814.00	1693	20241010	-35.14	925	20240806	18.70	1693	-35.14	20241010	925	18.70	20240806	1693	-35.14	20241010	925	18.70	20240806	3.09	N	002760	200	119 억	1816545	N	N	0	N	N
96	20241213	100135	57	100.00	KOSPI	화학	N	N	N	N	N	1089	-7	5	-0.64	51024108	46599	20.16	1091	1101	1089	1424	768	1096	1094.96	3.03	0	5667	1130	1112	1086	1068	1042	1122	1078	120	328	200	780	1	1	59900000	652	77.79	1.34	12	0.08	14.00	814.00	1693	20241010	-35.68	925	20240806	17.73	1693	-35.68	20241010	925	17.73	20240806	1693	-35.68	20241010	925	17.73	20240806	3.09	N	002760	200	119 억	1816545	N	N	0	N	N
97	20241213	090135	57	100.00	KOSPI	화학	N	N	N	N	N	1090	-6	5	-0.55	1722963	1578	0.68	1091	1096	1090	1424	768	1096	1091.00	3.03	0	282	1130	1112	1086	1068	1042	1122	1078	120	328	200	780	1	1	59900000	653	77.86	1.34	12	0.00	14.00	814.00	1693	20241010	-35.62	925	20240806	17.84	1693	-35.62	20241010	925	17.84	20240806	1693	-35.62	20241010	925	17.84	20240806	3.09	N	002760	200	119 억	1816545	N	N	0	N	N
98	20241212	160136	57	100.00	KOSPI	화학	N	N	N	N	N	1096	-4	5	-0.36	251058721	230645	50.94	1090	1104	1060	1430	770	1100	1088.50	2.96	0	49739	1148	1124	1078	1054	1008	1136	1066	120	330	200	790	1	1	59900000	657	78.29	1.35	12	0.39	14.00	814.00	1693	20241010	-35.26	925	20240806	18.49	1693	-35.26	20241010	925	18.49	20240806	1693	-35.26	20241010	925	18.49	20240806	3.20	N	002760	200	119 억	1773152	N	N	0	N	N
99	20241212	150135	57	100.00	KOSPI	화학	N	N	N	N	N	1083	-17	5	-1.55	242880015	223142	49.28	1090	1104	1060	1430	770	1100	1088.45	2.96	0	47959	1148	1124	1078	1054	1008	1136	1066	120	330	200	790	1	1	59900000	649	77.36	1.33	12	0.37	14.00	814.00	1693	20241010	-36.03	925	20240806	17.08	1693	-36.03	20241010	925	17.08	20240806	1693	-36.03	20241010	925	17.08	20240806	3.20	N	002760	200	119 억	1773152	N	N	0	N	N
100	20241212	140136	57	100.00	KOSPI	화학	N	N	N	N	N	1079	-21	5	-1.91	221663051	203557	44.96	1090	1104	1060	1430	770	1100	1088.95	2.96	0	42137	1148	1124	1078	1054	1008	1136	1066	120	330	200	790	1	1	59900000	646	77.07	1.33	12	0.34	14.00	814.00	1693	20241010	-36.27	925	20240806	16.65	1693	-36.27	20241010	925	16.65	20240806	1693	-36.27	20241010	925	16.65	20240806	3.20	N	002760	200	119 억	1773152	N	N	0	N	N
101	20241212	130136	57	100.00	KOSPI	화학	N	N	N	N	N	1080	-20	5	-1.82	195022247	178967	39.53	1090	1104	1060	1430	770	1100	1089.71	2.96	0	40546	1148	1124	1078	1054	1008	1136	1066	120	330	200	790	1	1	59900000	647	77.14	1.33	12	0.30	14.00	814.00	1693	20241010	-36.21	925	20240806	16.76	1693	-36.21	20241010	925	16.76	20240806	1693	-36.21	20241010	925	16.76	20240806	3.20	N	002760	200	119 억	1773152	N	N	0	N	N
102	20241212	120134	57	100.00	KOSPI	화학	N	N	N	N	N	1079	-21	5	-1.91	165843364	151904	33.55	1090	1104	1078	1430	770	1100	1091.76	2.96	0	34523	1148	1124	1078	1054	1008	1136	1066	120	330	200	790	1	1	59900000	646	77.07	1.33	12	0.25	14.00	814.00	1693	20241010	-36.27	925	20240806	16.65	1693	-36.27	20241010	925	16.65	20240806	1693	-36.27	20241010	925	16.65	20240806	3.20	N	002760	200	119 억	1773152	N	N	0	N	N
103	20241212	110135	57	100.00	KOSPI	화학	N	N	N	N	N	1097	-3	5	-0.27	132844033	121515	26.84	1090	1104	1081	1430	770	1100	1093.23	2.96	0	42833	1148	1124	1078	1054	1008	1136	1066	120	330	200	790	1	1	59900000	657	78.36	1.35	12	0.20	14.00	814.00	1693	20241010	-35.20	925	20240806	18.59	1693	-35.20	20241010	925	18.59	20240806	1693	-35.20	20241010	925	18.59	20240806	3.20	N	002760	200	119 억	1773152	N	N	0	N	N
104	20241212	100135	57	100.00	KOSPI	화학	N	N	N	N	N	1093	-7	5	-0.64	111568271	102000	22.53	1090	1104	1087	1430	770	1100	1093.81	2.96	0	40959	1148	1124	1078	1054	1008	1136	1066	120	330	200	790	1	1	59900000	655	78.07	1.34	12	0.17	14.00	814.00	1693	20241010	-35.44	925	20240806	18.16	1693	-35.44	20241010	925	18.16	20240806	1693	-35.44	20241010	925	18.16	20240806	3.20	N	002760	200	119 억	1773152	N	N	0	N	N
105	20241212	090136	57	100.00	KOSPI	화학	N	N	N	N	N	1089	-11	5	-1.00	7344512	6722	1.48	1090	1098	1088	1430	770	1100	1092.61	2.96	0	134	1148	1124	1078	1054	1008	1136	1066	120	330	200	790	1	1	59900000	652	77.79	1.34	12	0.01	14.00	814.00	1693	20241010	-35.68	925	20240806	17.73	1693	-35.68	20241010	925	17.73	20240806	1693	-35.68	20241010	925	17.73	20240806	3.20	N	002760	200	119 억	1773152	N	N	0	N	N
106	20241211	160135	57	100.00	KOSPI	화학	N	N	N	N	N	1100	67	2	6.49	483744300	451230	129.52	1032	1102	1032	1342	724	1033	1071.91	2.68	0	158331	1083	1058	1019	994	955	1070	1006	120	309	200	740	1	1	59900000	659	78.57	1.35	12	0.75	14.00	814.00	1693	20241010	-35.03	925	20240806	18.92	1693	-35.03	20241010	925	18.92	20240806	1693	-35.03	20241010	925	18.92	20240806	3.21	N	002760	200	119 억	1606845	N	N	0	N	N
107	20241211	150127	57	100.00	KOSPI	화학	N	N	N	N	N	1097	64	2	6.20	436162430	407927	117.09	1032	1097	1032	1342	724	1033	1069.22	2.68	0	153934	1083	1058	1019	994	955	1070	1006	120	309	200	740	1	1	59900000	657	78.36	1.35	12	0.68	14.00	814.00	1693	20241010	-35.20	925	20240806	18.59	1693	-35.20	20241010	925	18.59	20240806	1693	-35.20	20241010	925	18.59	20240806	3.21	N	002760	200	119 억	1606845	N	N	0	N	N
108	20241211	140135	57	100.00	KOSPI	화학	N	N	N	N	N	1093	60	2	5.81	403700398	378252	108.57	1032	1093	1032	1342	724	1033	1067.28	2.68	0	139722	1083	1058	1019	994	955	1070	1006	120	309	200	740	1	1	59900000	655	78.07	1.34	12	0.63	14.00	814.00	1693	20241010	-35.44	925	20240806	18.16	1693	-35.44	20241010	925	18.16	20240806	1693	-35.44	20241010	925	18.16	20240806	3.21	N	002760	200	119 억	1606845	N	N	0	N	N
109	20241211	130135	57	100.00	KOSPI	화학	N	N	N	N	N	1087	54	2	5.23	374745683	351676	100.95	1032	1089	1032	1342	724	1033	1065.60	2.68	0	125485	1083	1058	1019	994	955	1070	1006	120	309	200	740	1	1	59900000	651	77.64	1.34	12	0.59	14.00	814.00	1693	20241010	-35.79	925	20240806	17.51	1693	-35.79	20241010	925	17.51	20240806	1693	-35.79	20241010	925	17.51	20240806	3.21	N	002760	200	119 억	1606845	N	N	0	N	N
110	20241211	120134	57	100.00	KOSPI	화학	N	N	N	N	N	1086	53	2	5.13	336377636	316268	90.78	1032	1086	1032	1342	724	1033	1063.59	2.68	0	128052	1083	1058	1019	994	955	1070	1006	120	309	200	740	1	1	59900000	651	77.57	1.33	12	0.53	14.00	814.00	1693	20241010	-35.85	925	20240806	17.41	1693	-35.85	20241010	925	17.41	20240806	1693	-35.85	20241010	925	17.41	20240806	3.21	N	002760	200	119 억	1606845	N	N	0	N	N
111	20241211	110135	57	100.00	KOSPI	화학	N	N	N	N	N	1076	43	2	4.16	264438801	249677	71.67	1032	1080	1032	1342	724	1033	1059.12	2.68	0	125587	1083	1058	1019	994	955	1070	1006	120	309	200	740	1	1	59900000	645	76.86	1.32	12	0.42	14.00	814.00	1693	20241010	-36.44	925	20240806	16.32	1693	-36.44	20241010	925	16.32	20240806	1693	-36.44	20241010	925	16.32	20240806	3.21	N	002760	200	119 억	1606845	N	N	0	N	N
112	20241211	100135	57	100.00	KOSPI	화학	N	N	N	N	N	1074	41	2	3.97	212947917	201885	57.95	1032	1077	1032	1342	724	1033	1054.80	2.68	0	107383	1083	1058	1019	994	955	1070	1006	120	309	200	740	1	1	59900000	643	76.71	1.32	12	0.34	14.00	814.00	1693	20241010	-36.56	925	20240806	16.11	1693	-36.56	20241010	925	16.11	20240806	1693	-36.56	20241010	925	16.11	20240806	3.21	N	002760	200	119 억	1606845	N	N	0	N	N
113	20241211	090136	57	100.00	KOSPI	화학	N	N	N	N	N	1040	7	2	0.68	41223865	39926	11.46	1032	1040	1032	1342	724	1033	1032.51	2.68	0	21416	1083	1058	1019	994	955	1070	1006	120	309	200	740	1	1	59900000	623	74.29	1.28	12	0.07	14.00	814.00	1693	20241010	-38.57	925	20240806	12.43	1693	-38.57	20241010	925	12.43	20240806	1693	-38.57	20241010	925	12.43	20240806	3.21	N	002760	200	119 억	1606845	N	N	0	N	N
114	20241210	160135	57	100.00	KOSPI	화학	N	N	N	N	N	1033	43	2	4.34	353189130	346518	61.77	981	1044	980	1287	693	990	1019.25	2.33	0	199838	1036	1012	991	967	946	1002	957	120	297	200	710	1	1	59900000	619	73.79	1.27	12	0.58	14.00	814.00	1693	20241010	-38.98	925	20240806	11.68	1693	-38.98	20241010	925	11.68	20240806	1693	-38.98	20241010	925	11.68	20240806	3.18	N	002760	200	119 억	1398603	N	N	0	N	N
115	20241210	150135	57	100.00	KOSPI	화학	N	N	N	N	N	1027	37	2	3.74	334074230	327981	58.47	981	1044	980	1287	693	990	1018.58	2.33	0	188406	1036	1012	991	967	946	1002	957	120	297	200	710	1	1	59900000	615	73.36	1.26	12	0.55	14.00	814.00	1693	20241010	-39.34	925	20240806	11.03	1693	-39.34	20241010	925	11.03	20240806	1693	-39.34	20241010	925	11.03	20240806	3.18	N	002760	200	119 억	1398603	N	N	0	N	N
116	20241210	140135	57	100.00	KOSPI	화학	N	N	N	N	N	1029	39	2	3.94	292475119	287558	51.26	981	1044	980	1287	693	990	1017.10	2.33	0	158534	1036	1012	991	967	946	1002	957	120	297	200	710	1	1	59900000	616	73.50	1.26	12	0.48	14.00	814.00	1693	20241010	-39.22	925	20240806	11.24	1693	-39.22	20241010	925	11.24	20240806	1693	-39.22	20241010	925	11.24	20240806	3.18	N	002760	200	119 억	1398603	N	N	0	N	N
117	20241210	130134	57	100.00	KOSPI	화학	N	N	N	N	N	1030	40	2	4.04	265864577	261695	46.65	981	1044	980	1287	693	990	1015.94	2.33	0	140588	1036	1012	991	967	946	1002	957	120	297	200	710	1	1	59900000	617	73.57	1.27	12	0.44	14.00	814.00	1693	20241010	-39.16	925	20240806	11.35	1693	-39.16	20241010	925	11.35	20240806	1693	-39.16	20241010	925	11.35	20240806	3.18	N	002760	200	119 억	1398603	N	N	0	N	N
118	20241210	120134	57	100.00	KOSPI	화학	N	N	N	N	N	1038	48	2	4.85	243994373	240469	42.87	981	1044	980	1287	693	990	1014.66	2.33	0	135625	1036	1012	991	967	946	1002	957	120	297	200	710	1	1	59900000	622	74.14	1.28	12	0.40	14.00	814.00	1693	20241010	-38.69	925	20240806	12.22	1693	-38.69	20241010	925	12.22	20240806	1693	-38.69	20241010	925	12.22	20240806	3.18	N	002760	200	119 억	1398603	N	N	0	N	N
119	20241210	110134	57	100.00	KOSPI	화학	N	N	N	N	N	1032	42	2	4.24	214030435	211521	37.71	981	1044	980	1287	693	990	1011.87	2.33	0	112890	1036	1012	991	967	946	1002	957	120	297	200	710	1	1	59900000	618	73.71	1.27	12	0.35	14.00	814.00	1693	20241010	-39.04	925	20240806	11.57	1693	-39.04	20241010	925	11.57	20240806	1693	-39.04	20241010	925	11.57	20240806	3.18	N	002760	200	119 억	1398603	N	N	0	N	N
120	20241210	100134	57	100.00	KOSPI	화학	N	N	N	N	N	1020	30	2	3.03	140219242	139693	24.90	981	1020	980	1287	693	990	1003.77	2.33	0	90105	1036	1012	991	967	946	1002	957	120	297	200	710	1	1	59900000	611	72.86	1.25	12	0.23	14.00	814.00	1693	20241010	-39.75	925	20240806	10.27	1693	-39.75	20241010	925	10.27	20240806	1693	-39.75	20241010	925	10.27	20240806	3.18	N	002760	200	119 억	1398603	N	N	0	N	N
121	20241210	090136	57	100.00	KOSPI	화학	N	N	N	N	N	992	2	2	0.20	25227206	25682	4.58	981	992	980	1287	693	990	982.28	2.33	0	12155	1036	1012	991	967	946	1002	957	120	297	200	710	1	1	59900000	594	70.86	1.22	12	0.04	14.00	814.00	1693	20241010	-41.41	925	20240806	7.24	1693	-41.41	20241010	925	7.24	20240806	1693	-41.41	20241010	925	7.24	20240806	3.18	N	002760	200	119 억	1398603	N	N	0	N	N
122	20241209	160134	57	100.00	KOSPI	화학	N	N	N	N	N	990	-47	5	-4.53	554206581	557034	126.28	1013	1015	970	1348	726	1037	994.93	2.28	0	35843	1076	1056	1035	1015	994	1046	1005	120	311	200	740	1	1	59900000	593	70.71	1.22	12	0.93	14.00	814.00	1693	20241010	-41.52	925	20240806	7.03	1693	-41.52	20241010	925	7.03	20240806	1693	-41.52	20241010	925	7.03	20240806	3.12	N	002760	200	119 억	1364548	N	N	0	N	N
123	20241209	150134	57	100.00	KOSPI	화학	N	N	N	N	N	991	-46	5	-4.44	495023947	497348	112.75	1013	1015	970	1348	726	1037	995.33	2.28	0	28628	1076	1056	1035	1015	994	1046	1005	120	311	200	740	1	1	59900000	594	70.79	1.22	12	0.83	14.00	814.00	1693	20241010	-41.46	925	20240806	7.14	1693	-41.46	20241010	925	7.14	20240806	1693	-41.46	20241010	925	7.14	20240806	3.12	N	002760	200	119 억	1364548	N	N	0	N	N
124	20241209	140135	57	100.00	KOSPI	화학	N	N	N	N	N	998	-39	5	-3.76	449466682	451501	102.35	1013	1015	970	1348	726	1037	995.49	2.28	0	37773	1076	1056	1035	1015	994	1046	1005	120	311	200	740	1	1	59900000	598	71.29	1.23	12	0.75	14.00	814.00	1693	20241010	-41.05	925	20240806	7.89	1693	-41.05	20241010	925	7.89	20240806	1693	-41.05	20241010	925	7.89	20240806	3.12	N	002760	200	119 억	1364548	N	N	0	N	N
125	20241209	130135	57	100.00	KOSPI	화학	N	N	N	N	N	998	-39	5	-3.76	361414700	362944	82.28	1013	1015	970	1348	726	1037	995.79	2.28	0	30565	1076	1056	1035	1015	994	1046	1005	120	311	200	740	1	1	59900000	598	71.29	1.23	12	0.61	14.00	814.00	1693	20241010	-41.05	925	20240806	7.89	1693	-41.05	20241010	925	7.89	20240806	1693	-41.05	20241010	925	7.89	20240806	3.12	N	002760	200	119 억	1364548	N	N	0	N	N
126	20241209	120135	57	100.00	KOSPI	화학	N	N	N	N	N	995	-42	5	-4.05	310740201	312139	70.76	1013	1015	970	1348	726	1037	995.52	2.28	0	4501	1076	1056	1035	1015	994	1046	1005	120	311	200	740	1	1	59900000	596	71.07	1.22	12	0.52	14.00	814.00	1693	20241010	-41.23	925	20240806	7.57	1693	-41.23	20241010	925	7.57	20240806	1693	-41.23	20241010	925	7.57	20240806	3.12	N	002760	200	119 억	1364548	N	N	0	N	N
127	20241209	110135	57	100.00	KOSPI	화학	N	N	N	N	N	997	-40	5	-3.86	229622168	230573	52.27	1013	1015	970	1348	726	1037	995.88	2.28	0	-3333	1076	1056	1035	1015	994	1046	1005	120	311	200	740	1	1	59900000	597	71.21	1.22	12	0.38	14.00	814.00	1693	20241010	-41.11	925	20240806	7.78	1693	-41.11	20241010	925	7.78	20240806	1693	-41.11	20241010	925	7.78	20240806	3.12	N	002760	200	119 억	1364548	N	N	0	N	N
128	20241209	100135	57	100.00	KOSPI	화학	N	N	N	N	N	998	-39	5	-3.76	199076709	199973	45.33	1013	1015	970	1348	726	1037	995.52	2.28	0	-15899	1076	1056	1035	1015	994	1046	1005	120	311	200	740	1	1	59900000	598	71.29	1.23	12	0.33	14.00	814.00	1693	20241010	-41.05	925	20240806	7.89	1693	-41.05	20241010	925	7.89	20240806	1693	-41.05	20241010	925	7.89	20240806	3.12	N	002760	200	119 억	1364548	N	N	0	N	N
129	20241209	090134	57	100.00	KOSPI	화학	N	N	N	N	N	1015	-22	5	-2.12	11208678	11067	2.51	1013	1015	1011	1348	726	1037	1012.80	2.28	0	-1627	1076	1056	1035	1015	994	1046	1005	120	311	200	740	1	1	59900000	608	72.50	1.25	12	0.02	14.00	814.00	1693	20241010	-40.05	925	20240806	9.73	1693	-40.05	20241010	925	9.73	20240806	1693	-40.05	20241010	925	9.73	20240806	3.12	N	002760	200	119 억	1364548	N	N	0	N	N
130	20241206	160134	57	100.00	KOSPI	화학	N	N	N	N	N	1037	-18	5	-1.71	442720841	430016	107.04	1040	1055	1014	1371	739	1055	1029.51	2.18	0	59308	1097	1075	1063	1041	1029	1070	1036	120	316	200	750	1	1	59900000	621	74.07	1.27	12	0.72	14.00	814.00	1693	20241010	-38.75	925	20240806	12.11	1693	-38.75	20241010	925	12.11	20240806	1693	-38.75	20241010	925	12.11	20240806	3.16	N	002760	200	119 억	1306925	N	N	1	N	N
131	20241206	150134	57	100.00	KOSPI	화학	N	N	N	N	N	1038	-17	5	-1.61	431093476	418804	104.25	1040	1055	1014	1371	739	1055	1029.34	2.18	0	59905	1097	1075	1063	1041	1029	1070	1036	120	316	200	750	1	1	59900000	622	74.14	1.28	12	0.70	14.00	814.00	1693	20241010	-38.69	925	20240806	12.22	1693	-38.69	20241010	925	12.22	20240806	1693	-38.69	20241010	925	12.22	20240806	3.16	N	002760	200	119 억	1306925	N	N	1	N	N
132	20241206	140134	57	100.00	KOSPI	화학	N	N	N	N	N	1023	-32	5	-3.03	397899864	386665	96.25	1040	1055	1014	1371	739	1055	1029.05	2.18	0	33232	1097	1075	1063	1041	1029	1070	1036	120	316	200	750	1	1	59900000	613	73.07	1.26	12	0.65	14.00	814.00	1693	20241010	-39.57	925	20240806	10.59	1693	-39.57	20241010	925	10.59	20240806	1693	-39.57	20241010	925	10.59	20240806	3.16	N	002760	200	119 억	1306925	N	N	1	N	N
133	20241206	130134	57	100.00	KOSPI	화학	N	N	N	N	N	1025	-30	5	-2.84	356175621	345830	86.08	1040	1055	1014	1371	739	1055	1029.91	2.18	0	20470	1097	1075	1063	1041	1029	1070	1036	120	316	200	750	1	1	59900000	614	73.21	1.26	12	0.58	14.00	814.00	1693	20241010	-39.46	925	20240806	10.81	1693	-39.46	20241010	925	10.81	20240806	1693	-39.46	20241010	925	10.81	20240806	3.16	N	002760	200	119 억	1306925	N	N	1	N	N
134	20241206	120134	57	100.00	KOSPI	화학	N	N	N	N	N	1033	-22	5	-2.09	340670954	330676	82.31	1040	1055	1014	1371	739	1055	1030.22	2.18	0	13737	1097	1075	1063	1041	1029	1070	1036	120	316	200	750	1	1	59900000	619	73.79	1.27	12	0.55	14.00	814.00	1693	20241010	-38.98	925	20240806	11.68	1693	-38.98	20241010	925	11.68	20240806	1693	-38.98	20241010	925	11.68	20240806	3.16	N	002760	200	119 억	1306925	N	N	1	N	N
135	20241206	110135	57	100.00	KOSPI	화학	N	N	N	N	N	1024	-31	5	-2.94	254253012	246374	61.33	1040	1055	1017	1371	739	1055	1031.97	2.18	0	-18898	1097	1075	1063	1041	1029	1070	1036	120	316	200	750	1	1	59900000	613	73.14	1.26	12	0.41	14.00	814.00	1693	20241010	-39.52	925	20240806	10.70	1693	-39.52	20241010	925	10.70	20240806	1693	-39.52	20241010	925	10.70	20240806	3.16	N	002760	200	119 억	1306925	N	N	1	N	N
136	20241206	100133	57	100.00	KOSPI	화학	N	N	N	N	N	1036	-19	5	-1.80	114645214	110300	27.46	1040	1055	1032	1371	739	1055	1039.38	2.18	0	-27017	1097	1075	1063	1041	1029	1070	1036	120	316	200	750	1	1	59900000	621	74.00	1.27	12	0.18	14.00	814.00	1693	20241010	-38.81	925	20240806	12.00	1693	-38.81	20241010	925	12.00	20240806	1693	-38.81	20241010	925	12.00	20240806	3.16	N	002760	200	119 억	1306925	N	N	1	N	N
137	20241206	090134	57	100.00	KOSPI	화학	N	N	N	N	N	1050	-5	5	-0.47	17762200	17072	4.25	1040	1050	1040	1371	739	1055	1040.36	2.18	0	3590	1097	1075	1063	1041	1029	1070	1036	120	316	200	750	1	1	59900000	629	75.00	1.29	12	0.03	14.00	814.00	1693	20241010	-37.98	925	20240806	13.51	1693	-37.98	20241010	925	13.51	20240806	1693	-37.98	20241010	925	13.51	20240806	3.16	N	002760	200	119 억	1306925	N	N	1	N	N
138	20241205	160133	57	100.00	KOSPI	화학	N	N	N	N	N	1055	-25	5	-2.31	417981671	393734	123.12	1074	1085	1051	1404	756	1080	1061.58	2.25	0	-38127	1110	1095	1081	1066	1052	1102	1073	120	324	200	770	1	1	59900000	632	75.36	1.30	12	0.66	14.00	814.00	1693	20241010	-37.68	925	20240806	14.05	1693	-37.68	20241010	925	14.05	20240806	1693	-37.68	20241010	925	14.05	20240806	3.25	N	002760	200	119 억	1346729	N	N	1	N	N
139	20241205	150133	57	100.00	KOSPI	화학	N	N	N	N	N	1054	-26	5	-2.41	387864251	365174	114.19	1074	1085	1051	1404	756	1080	1062.14	2.25	0	-43309	1110	1095	1081	1066	1052	1102	1073	120	324	200	770	1	1	59900000	631	75.29	1.29	12	0.61	14.00	814.00	1693	20241010	-37.74	925	20240806	13.95	1693	-37.74	20241010	925	13.95	20240806	1693	-37.74	20241010	925	13.95	20240806	3.25	N	002760	200	119 억	1346729	N	N	0	N	N
140	20241205	140133	57	100.00	KOSPI	화학	N	N	N	N	N	1061	-19	5	-1.76	292174733	274530	85.85	1074	1085	1054	1404	756	1080	1064.27	2.25	0	-35309	1110	1095	1081	1066	1052	1102	1073	120	324	200	770	1	1	59900000	636	75.79	1.30	12	0.46	14.00	814.00	1693	20241010	-37.33	925	20240806	14.70	1693	-37.33	20241010	925	14.70	20240806	1693	-37.33	20241010	925	14.70	20240806	3.25	N	002760	200	119 억	1346729	N	N	0	N	N
141	20241205	130134	57	100.00	KOSPI	화학	N	N	N	N	N	1064	-16	5	-1.48	275770077	259091	81.02	1074	1085	1054	1404	756	1080	1064.38	2.25	0	-33750	1110	1095	1081	1066	1052	1102	1073	120	324	200	770	1	1	59900000	637	76.00	1.31	12	0.43	14.00	814.00	1693	20241010	-37.15	925	20240806	15.03	1693	-37.15	20241010	925	15.03	20240806	1693	-37.15	20241010	925	15.03	20240806	3.25	N	002760	200	119 억	1346729	N	N	0	N	N
142	20241205	120134	57	100.00	KOSPI	화학	N	N	N	N	N	1073	-7	5	-0.65	264092364	248155	77.60	1074	1085	1054	1404	756	1080	1064.22	2.25	0	-32696	1110	1095	1081	1066	1052	1102	1073	120	324	200	770	1	1	59900000	643	76.64	1.32	12	0.41	14.00	814.00	1693	20241010	-36.62	925	20240806	16.00	1693	-36.62	20241010	925	16.00	20240806	1693	-36.62	20241010	925	16.00	20240806	3.25	N	002760	200	119 억	1346729	N	N	0	N	N
143	20241205	110133	57	100.00	KOSPI	화학	N	N	N	N	N	1068	-12	5	-1.11	233722830	219802	68.73	1074	1085	1054	1404	756	1080	1063.33	2.25	0	-38293	1110	1095	1081	1066	1052	1102	1073	120	324	200	770	1	1	59900000	640	76.29	1.31	12	0.37	14.00	814.00	1693	20241010	-36.92	925	20240806	15.46	1693	-36.92	20241010	925	15.46	20240806	1693	-36.92	20241010	925	15.46	20240806	3.25	N	002760	200	119 억	1346729	N	N	0	N	N
144	20241205	100133	57	100.00	KOSPI	화학	N	N	N	N	N	1058	-22	5	-2.04	165036622	155123	48.51	1074	1085	1054	1404	756	1080	1063.91	2.25	0	-84092	1110	1095	1081	1066	1052	1102	1073	120	324	200	770	1	1	59900000	634	75.57	1.30	12	0.26	14.00	814.00	1693	20241010	-37.51	925	20240806	14.38	1693	-37.51	20241010	925	14.38	20240806	1693	-37.51	20241010	925	14.38	20240806	3.25	N	002760	200	119 억	1346729	N	N	0	N	N
145	20241205	090133	57	100.00	KOSPI	화학	N	N	N	N	N	1085	5	2	0.46	4176010	3883	1.21	1074	1085	1074	1404	756	1080	1075.46	2.25	0	-12	1110	1095	1081	1066	1052	1102	1073	120	324	200	770	1	1	59900000	650	77.50	1.33	12	0.01	14.00	814.00	1693	20241010	-35.91	925	20240806	17.30	1693	-35.91	20241010	925	17.30	20240806	1693	-35.91	20241010	925	17.30	20240806	3.25	N	002760	200	119 억	1346729	N	N	0	N	N
146	20241204	160131	57	100.00	KOSPI	화학	N	N	N	N	N	1080	-25	5	-2.26	340509934	316733	49.53	1068	1096	1067	1436	774	1105	1075.07	2.24	0	-1885	1185	1145	1105	1065	1025	1165	1085	120	331	200	790	1	1	59900000	647	77.14	1.33	12	0.53	14.00	814.00	1693	20241010	-36.21	925	20240806	16.76	1693	-36.21	20241010	925	16.76	20240806	1693	-36.21	20241010	925	16.76	20240806	3.23	N	002760	200	119 억	1340825	N	N	3	N	N
147	20241204	150133	57	100.00	KOSPI	화학	N	N	N	N	N	1071	-34	5	-3.08	314622966	292674	45.77	1068	1096	1067	1436	774	1105	1074.99	2.24	0	-2240	1185	1145	1105	1065	1025	1165	1085	120	331	200	790	1	1	59900000	642	76.50	1.32	12	0.49	14.00	814.00	1693	20241010	-36.74	925	20240806	15.78	1693	-36.74	20241010	925	15.78	20240806	1693	-36.74	20241010	925	15.78	20240806	3.23	N	002760	200	119 억	1340825	N	N	3	N	N
148	20241204	140132	57	100.00	KOSPI	화학	N	N	N	N	N	1079	-26	5	-2.35	279945301	260339	40.71	1068	1096	1067	1436	774	1105	1075.31	2.24	0	-6815	1185	1145	1105	1065	1025	1165	1085	120	331	200	790	1	1	59900000	646	77.07	1.33	12	0.43	14.00	814.00	1693	20241010	-36.27	925	20240806	16.65	1693	-36.27	20241010	925	16.65	20240806	1693	-36.27	20241010	925	16.65	20240806	3.23	N	002760	200	119 억	1340825	N	N	3	N	N
149	20241204	130132	57	100.00	KOSPI	화학	N	N	N	N	N	1079	-26	5	-2.35	267881379	249112	38.96	1068	1096	1067	1436	774	1105	1075.35	2.24	0	-8144	1185	1145	1105	1065	1025	1165	1085	120	331	200	790	1	1	59900000	646	77.07	1.33	12	0.42	14.00	814.00	1693	20241010	-36.27	925	20240806	16.65	1693	-36.27	20241010	925	16.65	20240806	1693	-36.27	20241010	925	16.65	20240806	3.23	N	002760	200	119 억	1340825	N	N	3	N	N
150	20241204	120132	57	100.00	KOSPI	화학	N	N	N	N	N	1078	-27	5	-2.44	247138192	229877	35.95	1068	1096	1067	1436	774	1105	1075.09	2.24	0	-8050	1185	1145	1105	1065	1025	1165	1085	120	331	200	790	1	1	59900000	646	77.00	1.32	12	0.38	14.00	814.00	1693	20241010	-36.33	925	20240806	16.54	1693	-36.33	20241010	925	16.54	20240806	1693	-36.33	20241010	925	16.54	20240806	3.23	N	002760	200	119 억	1340825	N	N	3	N	N
151	20241204	110130	57	100.00	KOSPI	화학	N	N	N	N	N	1081	-24	5	-2.17	205507618	191161	29.89	1068	1096	1067	1436	774	1105	1075.05	2.24	0	7169	1185	1145	1105	1065	1025	1165	1085	120	331	200	790	1	1	59900000	648	77.21	1.33	12	0.32	14.00	814.00	1693	20241010	-36.15	925	20240806	16.86	1693	-36.15	20241010	925	16.86	20240806	1693	-36.15	20241010	925	16.86	20240806	3.23	N	002760	200	119 억	1340825	N	N	3	N	N
152	20241204	100132	57	100.00	KOSPI	화학	N	N	N	N	N	1074	-31	5	-2.81	175146347	162837	25.46	1068	1096	1067	1436	774	1105	1075.59	2.24	0	3585	1185	1145	1105	1065	1025	1165	1085	120	331	200	790	1	1	59900000	643	76.71	1.32	12	0.27	14.00	814.00	1693	20241010	-36.56	925	20240806	16.11	1693	-36.56	20241010	925	16.11	20240806	1693	-36.56	20241010	925	16.11	20240806	3.23	N	002760	200	119 억	1340825	N	N	3	N	N
153	20241204	090133	57	100.00	KOSPI	화학	N	N	N	N	N	1079	-26	5	-2.35	14895666	13942	2.18	1068	1079	1067	1436	774	1105	1068.40	2.24	0	3714	1185	1145	1105	1065	1025	1165	1085	120	331	200	790	1	1	59900000	646	77.07	1.33	12	0.02	14.00	814.00	1693	20241010	-36.27	925	20240806	16.65	1693	-36.27	20241010	925	16.65	20240806	1693	-36.27	20241010	925	16.65	20240806	3.23	N	002760	200	119 억	1340825	N	N	3	N	N
154	20241203	160135	57	100.00	KOSPI	화학	N	N	N	N	N	1105	29	2	2.70	700807514	636941	130.75	1065	1145	1065	1398	754	1076	1100.27	2.01	0	133650	1137	1106	1091	1060	1045	1099	1053	120	322	200	770	1	1	59900000	662	78.93	1.36	12	1.06	14.00	814.00	1693	20241010	-34.73	925	20240806	19.46	1693	-34.73	20241010	925	19.46	20240806	1693	-34.73	20241010	925	19.46	20240806	3.12	N	002760	200	119 억	1202243	N	N	3	N	N
155	20241203	150136	57	100.00	KOSPI	화학	N	N	N	N	N	1099	23	2	2.14	640323308	582014	119.47	1065	1145	1065	1398	754	1076	1100.19	2.01	0	107718	1137	1106	1091	1060	1045	1099	1053	120	322	200	770	1	1	59900000	658	78.50	1.35	12	0.97	14.00	814.00	1693	20241010	-35.09	925	20240806	18.81	1693	-35.09	20241010	925	18.81	20240806	1693	-35.09	20241010	925	18.81	20240806	3.12	N	002760	200	119 억	1202243	N	N	0	N	N
156	20241203	140135	57	100.00	KOSPI	화학	N	N	N	N	N	1091	15	2	1.39	214336293	197627	40.57	1065	1094	1065	1398	754	1076	1084.55	2.01	0	70761	1137	1106	1091	1060	1045	1099	1053	120	322	200	770	1	1	59900000	654	77.93	1.34	12	0.33	14.00	814.00	1693	20241010	-35.56	925	20240806	17.95	1693	-35.56	20241010	925	17.95	20240806	1693	-35.56	20241010	925	17.95	20240806	3.12	N	002760	200	119 억	1202243	N	N	0	N	N
157	20241203	130135	57	100.00	KOSPI	화학	N	N	N	N	N	1085	9	2	0.84	166586442	153693	31.55	1065	1094	1065	1398	754	1076	1083.89	2.01	0	55334	1137	1106	1091	1060	1045	1099	1053	120	322	200	770	1	1	59900000	650	77.50	1.33	12	0.26	14.00	814.00	1693	20241010	-35.91	925	20240806	17.30	1693	-35.91	20241010	925	17.30	20240806	1693	-35.91	20241010	925	17.30	20240806	3.12	N	002760	200	119 억	1202243	N	N	0	N	N
158	20241203	120139	57	100.00	KOSPI	화학	N	N	N	N	N	1083	7	2	0.65	82582647	76330	15.67	1065	1092	1065	1398	754	1076	1081.92	2.01	0	35020	1137	1106	1091	1060	1045	1099	1053	120	322	200	770	1	1	59900000	649	77.36	1.33	12	0.13	14.00	814.00	1693	20241010	-36.03	925	20240806	17.08	1693	-36.03	20241010	925	17.08	20240806	1693	-36.03	20241010	925	17.08	20240806	3.12	N	002760	200	119 억	1202243	N	N	0	N	N
159	20241203	110133	57	100.00	KOSPI	화학	N	N	N	N	N	1087	11	2	1.02	63155100	58342	11.98	1065	1092	1065	1398	754	1076	1082.51	2.01	0	31074	1137	1106	1091	1060	1045	1099	1053	120	322	200	770	1	1	59900000	651	77.64	1.34	12	0.10	14.00	814.00	1693	20241010	-35.79	925	20240806	17.51	1693	-35.79	20241010	925	17.51	20240806	1693	-35.79	20241010	925	17.51	20240806	3.12	N	002760	200	119 억	1202243	N	N	0	N	N
160	20241203	100132	57	100.00	KOSPI	화학	N	N	N	N	N	1086	10	2	0.93	46454753	42900	8.81	1065	1092	1065	1398	754	1076	1082.87	2.01	0	23871	1137	1106	1091	1060	1045	1099	1053	120	322	200	770	1	1	59900000	651	77.57	1.33	12	0.07	14.00	814.00	1693	20241010	-35.85	925	20240806	17.41	1693	-35.85	20241010	925	17.41	20240806	1693	-35.85	20241010	925	17.41	20240806	3.12	N	002760	200	119 억	1202243	N	N	0	N	N
161	20241203	090133	57	100.00	KOSPI	화학	N	N	N	N	N	1080	4	2	0.37	5113172	4793	0.98	1065	1080	1065	1398	754	1076	1066.66	2.01	0	702	1137	1106	1091	1060	1045	1099	1053	120	322	200	770	1	1	59900000	647	77.14	1.33	12	0.01	14.00	814.00	1693	20241010	-36.21	925	20240806	16.76	1693	-36.21	20241010	925	16.76	20240806	1693	-36.21	20241010	925	16.76	20240806	3.12	N	002760	200	119 억	1202243	N	N	0	N	N
162	20241202	160130	57	100.00	KOSPI	화학	N	N	N	N	N	1076	-24	5	-2.18	518056393	475121	115.55	1104	1122	1076	1430	770	1100	1087.75	1.98	0	23360	1139	1119	1108	1088	1077	1114	1083	120	330	200	790	1	1	59900000	645	76.86	1.32	12	0.79	14.00	814.00	1693	20241010	-36.44	925	20240806	16.32	1693	-36.44	20241010	925	16.32	20240806	1693	-36.44	20241010	925	16.32	20240806	3.13	N	002760	200	119 억	1183064	N	N	0	N	N
163	20241202	150133	57	100.00	KOSPI	화학	N	N	N	N	N	1084	-16	5	-1.45	470645912	431138	104.86	1104	1122	1076	1430	770	1100	1088.96	1.98	0	23614	1139	1119	1108	1088	1077	1114	1083	120	330	200	790	1	1	59900000	649	77.43	1.33	12	0.72	14.00	814.00	1693	20241010	-35.97	925	20240806	17.19	1693	-35.97	20241010	925	17.19	20240806	1693	-35.97	20241010	925	17.19	20240806	3.13	N	002760	200	119 억	1183064	N	N	0	N	N
164	20241202	140133	57	100.00	KOSPI	화학	N	N	N	N	N	1085	-15	5	-1.36	445173951	407634	99.14	1104	1122	1076	1430	770	1100	1089.37	1.98	0	24288	1139	1119	1108	1088	1077	1114	1083	120	330	200	790	1	1	59900000	650	77.50	1.33	12	0.68	14.00	814.00	1693	20241010	-35.91	925	20240806	17.30	1693	-35.91	20241010	925	17.30	20240806	1693	-35.91	20241010	925	17.30	20240806	3.13	N	002760	200	119 억	1183064	N	N	0	N	N
165	20241202	130135	57	100.00	KOSPI	화학	N	N	N	N	N	1085	-15	5	-1.36	413317349	378300	92.01	1104	1122	1076	1430	770	1100	1089.73	1.98	0	21238	1139	1119	1108	1088	1077	1114	1083	120	330	200	790	1	1	59900000	650	77.50	1.33	12	0.63	14.00	814.00	1693	20241010	-35.91	925	20240806	17.30	1693	-35.91	20241010	925	17.30	20240806	1693	-35.91	20241010	925	17.30	20240806	3.13	N	002760	200	119 억	1183064	N	N	0	N	N
166	20241202	120137	57	100.00	KOSPI	화학	N	N	N	N	N	1086	-14	5	-1.27	310432232	283152	68.87	1104	1122	1077	1430	770	1100	1094.21	1.98	0	1673	1139	1119	1108	1088	1077	1114	1083	120	330	200	790	1	1	59900000	651	77.57	1.33	12	0.47	14.00	814.00	1693	20241010	-35.85	925	20240806	17.41	1693	-35.85	20241010	925	17.41	20240806	1693	-35.85	20241010	925	17.41	20240806	3.13	N	002760	200	119 억	1183064	N	N	0	N	N
167	20241202	110130	57	100.00	KOSPI	화학	N	N	N	N	N	1086	-14	5	-1.27	290512804	264793	64.40	1104	1122	1077	1430	770	1100	1095.26	1.98	0	-5342	1139	1119	1108	1088	1077	1114	1083	120	330	200	790	1	1	59900000	651	77.57	1.33	12	0.44	14.00	814.00	1693	20241010	-35.85	925	20240806	17.41	1693	-35.85	20241010	925	17.41	20240806	1693	-35.85	20241010	925	17.41	20240806	3.13	N	002760	200	119 억	1183064	N	N	0	N	N
168	20241202	100131	57	100.00	KOSPI	화학	N	N	N	N	N	1088	-12	5	-1.09	226609805	205818	50.06	1104	1122	1088	1430	770	1100	1102.07	1.98	0	-990	1139	1119	1108	1088	1077	1114	1083	120	330	200	790	1	1	59900000	652	77.71	1.34	12	0.34	14.00	814.00	1693	20241010	-35.74	925	20240806	17.62	1693	-35.74	20241010	925	17.62	20240806	1693	-35.74	20241010	925	17.62	20240806	3.13	N	002760	200	119 억	1183064	N	N	0	N	N
169	20241202	090132	57	100.00	KOSPI	화학	N	N	N	N	N	1110	10	2	0.91	117808381	107086	26.04	1104	1110	1104	1430	770	1100	1105.33	1.98	0	1196	1139	1119	1108	1088	1077	1114	1083	120	330	200	790	1	1	59900000	665	79.29	1.36	12	0.18	14.00	814.00	1693	20241010	-34.44	925	20240806	20.00	1693	-34.44	20241010	925	20.00	20240806	1693	-34.44	20241010	925	20.00	20240806	3.13	N	002760	200	119 억	1183064	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History