KissMeData/002760/price/prices-20250101.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	20250124	160137	57	100.00	KOSPI		화학	N	N	N	N		N	1104	5	2	0.45	108554647	98797	45.62	1102	1105	1087	1428	770	1099	1098.76	2.92	0	11125	1121	1110	1100	1089	1079	1105	1084	120	329	200	700	1	1	59900000	661	78.86	1.36	12	0.16	14.00	814.00	1693	20241010	-34.79	925	20240806	19.35	1149	-3.92	20250114	1077	2.51	20250102	1693	-34.79	20241010	925	19.35	20240806	3.20	N	002760	200	119 억		1750659	N	N	2	N	00	N
3	20250124	150137	57	100.00	KOSPI		화학	N	N	N	N		N	1104	5	2	0.45	100939889	91878	42.43	1102	1105	1087	1428	770	1099	1098.63	2.92	0	10131	1121	1110	1100	1089	1079	1105	1084	120	329	200	700	1	1	59900000	661	78.86	1.36	12	0.15	14.00	814.00	1693	20241010	-34.79	925	20240806	19.35	1149	-3.92	20250114	1077	2.51	20250102	1693	-34.79	20241010	925	19.35	20240806	3.20	N	002760	200	119 억		1750659	N	N	0	N	00	N
4	20250124	140138	57	100.00	KOSPI		화학	N	N	N	N		N	1103	4	2	0.36	95361956	86819	40.09	1102	1105	1087	1428	770	1099	1098.40	2.92	0	9665	1121	1110	1100	1089	1079	1105	1084	120	329	200	700	1	1	59900000	661	78.79	1.36	12	0.14	14.00	814.00	1693	20241010	-34.85	925	20240806	19.24	1149	-4.00	20250114	1077	2.41	20250102	1693	-34.85	20241010	925	19.24	20240806	3.20	N	002760	200	119 억		1750659	N	N	0	N	00	N
5	20250124	130138	57	100.00	KOSPI		화학	N	N	N	N		N	1101	2	2	0.18	78894316	71893	33.20	1102	1105	1087	1428	770	1099	1097.39	2.92	0	5052	1121	1110	1100	1089	1079	1105	1084	120	329	200	700	1	1	59900000	659	78.64	1.35	12	0.12	14.00	814.00	1693	20241010	-34.97	925	20240806	19.03	1149	-4.18	20250114	1077	2.23	20250102	1693	-34.97	20241010	925	19.03	20240806	3.20	N	002760	200	119 억		1750659	N	N	0	N	00	N
6	20250124	120137	57	100.00	KOSPI		화학	N	N	N	N		N	1101	2	2	0.18	70891495	64614	29.84	1102	1105	1087	1428	770	1099	1097.15	2.92	0	1428	1121	1110	1100	1089	1079	1105	1084	120	329	200	700	1	1	59900000	659	78.64	1.35	12	0.11	14.00	814.00	1693	20241010	-34.97	925	20240806	19.03	1149	-4.18	20250114	1077	2.23	20250102	1693	-34.97	20241010	925	19.03	20240806	3.20	N	002760	200	119 억		1750659	N	N	0	N	00	N
7	20250124	110138	57	100.00	KOSPI		화학	N	N	N	N		N	1102	3	2	0.27	55968254	51035	23.57	1102	1105	1087	1428	770	1099	1096.66	2.92	0	458	1121	1110	1100	1089	1079	1105	1084	120	329	200	700	1	1	59900000	660	78.71	1.35	12	0.09	14.00	814.00	1693	20241010	-34.91	925	20240806	19.14	1149	-4.09	20250114	1077	2.32	20250102	1693	-34.91	20241010	925	19.14	20240806	3.20	N	002760	200	119 억		1750659	N	N	0	N	00	N
8	20250124	100138	57	100.00	KOSPI		화학	N	N	N	N		N	1103	4	2	0.36	41401985	37813	17.46	1102	1103	1087	1428	770	1099	1094.91	2.92	0	2204	1121	1110	1100	1089	1079	1105	1084	120	329	200	700	1	1	59900000	661	78.79	1.36	12	0.06	14.00	814.00	1693	20241010	-34.85	925	20240806	19.24	1149	-4.00	20250114	1077	2.41	20250102	1693	-34.85	20241010	925	19.24	20240806	3.20	N	002760	200	119 억		1750659	N	N	0	N	00	N
9	20250124	090138	57	100.00	KOSPI		화학	N	N	N	N		N	1096	-3	5	-0.27	1120136	1019	0.47	1102	1102	1096	1428	770	1099	1099.25	2.92	0	-19	1121	1110	1100	1089	1079	1105	1084	120	329	200	700	1	1	59900000	657	78.29	1.35	12	0.00	14.00	814.00	1693	20241010	-35.26	925	20240806	18.49	1149	-4.61	20250114	1077	1.76	20250102	1693	-35.26	20241010	925	18.49	20240806	3.20	N	002760	200	119 억		1750659	N	N	0	N	00	N
10	20250123	160138	57	100.00	KOSPI		화학	N	N	N	N		N	1099	-9	5	-0.81	237505101	216504	193.75	1108	1111	1090	1440	776	1108	1097.00	3.03	0	-55569	1120	1114	1107	1101	1094	1114	1101	120	332	200	700	1	1	59900000	658	78.50	1.35	12	0.36	14.00	814.00	1693	20241010	-35.09	925	20240806	18.81	1149	-4.35	20250114	1077	2.04	20250102	1693	-35.09	20241010	925	18.81	20240806	3.17	N	002760	200	119 억		1815554	N	N	0	N	00	N
11	20250123	150136	57	100.00	KOSPI		화학	N	N	N	N		N	1093	-15	5	-1.35	222153868	202455	181.18	1108	1111	1090	1440	776	1108	1097.30	3.03	0	-46119	1120	1114	1107	1101	1094	1114	1101	120	332	200	700	1	1	59900000	655	78.07	1.34	12	0.34	14.00	814.00	1693	20241010	-35.44	925	20240806	18.16	1149	-4.87	20250114	1077	1.49	20250102	1693	-35.44	20241010	925	18.16	20240806	3.17	N	002760	200	119 억		1815554	N	N	0	N	00	N
12	20250123	140137	57	100.00	KOSPI		화학	N	N	N	N		N	1095	-13	5	-1.17	192464355	175276	156.85	1108	1111	1092	1440	776	1108	1098.06	3.03	0	-46188	1120	1114	1107	1101	1094	1114	1101	120	332	200	700	1	1	59900000	656	78.21	1.35	12	0.29	14.00	814.00	1693	20241010	-35.32	925	20240806	18.38	1149	-4.70	20250114	1077	1.67	20250102	1693	-35.32	20241010	925	18.38	20240806	3.17	N	002760	200	119 억		1815554	N	N	0	N	00	N
13	20250123	130137	57	100.00	KOSPI		화학	N	N	N	N		N	1095	-13	5	-1.17	155874902	141955	127.04	1108	1111	1092	1440	776	1108	1098.06	3.03	0	-45284	1120	1114	1107	1101	1094	1114	1101	120	332	200	700	1	1	59900000	656	78.21	1.35	12	0.24	14.00	814.00	1693	20241010	-35.32	925	20240806	18.38	1149	-4.70	20250114	1077	1.67	20250102	1693	-35.32	20241010	925	18.38	20240806	3.17	N	002760	200	119 억		1815554	N	N	0	N	00	N
14	20250123	120137	57	100.00	KOSPI		화학	N	N	N	N		N	1097	-11	5	-0.99	113796151	103481	92.61	1108	1111	1094	1440	776	1108	1099.68	3.03	0	-59018	1120	1114	1107	1101	1094	1114	1101	120	332	200	700	1	1	59900000	657	78.36	1.35	12	0.17	14.00	814.00	1693	20241010	-35.20	925	20240806	18.59	1149	-4.53	20250114	1077	1.86	20250102	1693	-35.20	20241010	925	18.59	20240806	3.17	N	002760	200	119 억		1815554	N	N	0	N	00	N
15	20250123	110137	57	100.00	KOSPI		화학	N	N	N	N		N	1097	-11	5	-0.99	89820146	81668	73.08	1108	1111	1094	1440	776	1108	1099.82	3.03	0	-49163	1120	1114	1107	1101	1094	1114	1101	120	332	200	700	1	1	59900000	657	78.36	1.35	12	0.14	14.00	814.00	1693	20241010	-35.20	925	20240806	18.59	1149	-4.53	20250114	1077	1.86	20250102	1693	-35.20	20241010	925	18.59	20240806	3.17	N	002760	200	119 억		1815554	N	N	0	N	00	N
16	20250123	100137	57	100.00	KOSPI		화학	N	N	N	N		N	1099	-9	5	-0.81	60478707	54889	49.12	1108	1111	1094	1440	776	1108	1101.84	3.03	0	-30011	1120	1114	1107	1101	1094	1114	1101	120	332	200	700	1	1	59900000	658	78.50	1.35	12	0.09	14.00	814.00	1693	20241010	-35.09	925	20240806	18.81	1149	-4.35	20250114	1077	2.04	20250102	1693	-35.09	20241010	925	18.81	20240806	3.17	N	002760	200	119 억		1815554	N	N	0	N	00	N
17	20250123	090136	57	100.00	KOSPI		화학	N	N	N	N		N	1108	0	3	0.00	1239644	1119	1.00	1108	1111	1107	1440	776	1108	1107.81	3.03	0	653	1120	1114	1107	1101	1094	1114	1101	120	332	200	700	1	1	59900000	664	79.14	1.36	12	0.00	14.00	814.00	1693	20241010	-34.55	925	20240806	19.78	1149	-3.57	20250114	1077	2.88	20250102	1693	-34.55	20241010	925	19.78	20240806	3.17	N	002760	200	119 억		1815554	N	N	0	N	00	N
18	20250122	160137	57	100.00	KOSPI		화학	N	N	N	N		N	1108	0	3	0.00	121843130	110143	68.07	1108	1113	1100	1440	776	1108	1106.22	3.00	0	25228	1120	1113	1103	1096	1086	1117	1100	120	332	200	700	1	1	59900000	664	79.14	1.36	12	0.18	14.00	814.00	1693	20241010	-34.55	925	20240806	19.78	1149	-3.57	20250114	1077	2.88	20250102	1693	-34.55	20241010	925	19.78	20240806	3.16	N	002760	200	119 억		1795493	N	N	13	N	00	N
19	20250122	150136	57	100.00	KOSPI		화학	N	N	N	N		N	1103	-5	5	-0.45	115497650	104391	64.52	1108	1113	1100	1440	776	1108	1106.39	3.00	0	21031	1120	1113	1103	1096	1086	1117	1100	120	332	200	700	1	1	59900000	661	78.79	1.36	12	0.17	14.00	814.00	1693	20241010	-34.85	925	20240806	19.24	1149	-4.00	20250114	1077	2.41	20250102	1693	-34.85	20241010	925	19.24	20240806	3.16	N	002760	200	119 억		1795493	N	N	13	N	00	N
20	20250122	140136	57	100.00	KOSPI		화학	N	N	N	N		N	1107	-1	5	-0.09	91731111	82903	51.24	1108	1113	1100	1440	776	1108	1106.49	3.00	0	10834	1120	1113	1103	1096	1086	1117	1100	120	332	200	700	1	1	59900000	663	79.07	1.36	12	0.14	14.00	814.00	1693	20241010	-34.61	925	20240806	19.68	1149	-3.66	20250114	1077	2.79	20250102	1693	-34.61	20241010	925	19.68	20240806	3.16	N	002760	200	119 억		1795493	N	N	13	N	00	N
21	20250122	130137	57	100.00	KOSPI		화학	N	N	N	N		N	1109	1	2	0.09	82210854	74292	45.92	1108	1113	1100	1440	776	1108	1106.59	3.00	0	7139	1120	1113	1103	1096	1086	1117	1100	120	332	200	700	1	1	59900000	664	79.21	1.36	12	0.12	14.00	814.00	1693	20241010	-34.49	925	20240806	19.89	1149	-3.48	20250114	1077	2.97	20250102	1693	-34.49	20241010	925	19.89	20240806	3.16	N	002760	200	119 억		1795493	N	N	13	N	00	N
22	20250122	120136	57	100.00	KOSPI		화학	N	N	N	N		N	1109	1	2	0.09	69675467	62957	38.91	1108	1113	1100	1440	776	1108	1106.72	3.00	0	2920	1120	1113	1103	1096	1086	1117	1100	120	332	200	700	1	1	59900000	664	79.21	1.36	12	0.11	14.00	814.00	1693	20241010	-34.49	925	20240806	19.89	1149	-3.48	20250114	1077	2.97	20250102	1693	-34.49	20241010	925	19.89	20240806	3.16	N	002760	200	119 억		1795493	N	N	13	N	00	N
23	20250122	110136	57	100.00	KOSPI		화학	N	N	N	N		N	1111	3	2	0.27	41835769	37854	23.40	1108	1111	1100	1440	776	1108	1105.19	3.00	0	5680	1120	1113	1103	1096	1086	1117	1100	120	332	200	700	1	1	59900000	665	79.36	1.36	12	0.06	14.00	814.00	1693	20241010	-34.38	925	20240806	20.11	1149	-3.31	20250114	1077	3.16	20250102	1693	-34.38	20241010	925	20.11	20240806	3.16	N	002760	200	119 억		1795493	N	N	13	N	00	N
24	20250122	100136	57	100.00	KOSPI		화학	N	N	N	N		N	1103	-5	5	-0.45	10651534	9660	5.97	1108	1109	1100	1440	776	1108	1102.64	3.00	0	-433	1120	1113	1103	1096	1086	1117	1100	120	332	200	700	1	1	59900000	661	78.79	1.36	12	0.02	14.00	814.00	1693	20241010	-34.85	925	20240806	19.24	1149	-4.00	20250114	1077	2.41	20250102	1693	-34.85	20241010	925	19.24	20240806	3.16	N	002760	200	119 억		1795493	N	N	13	N	00	N
25	20250122	090137	57	100.00	KOSPI		화학	N	N	N	N		N	1108	0	3	0.00	137454	124	0.08	1108	1109	1108	1440	776	1108	1108.50	3.00	0	42	1120	1113	1103	1096	1086	1117	1100	120	332	200	700	1	1	59900000	664	79.14	1.36	12	0.00	14.00	814.00	1693	20241010	-34.55	925	20240806	19.78	1149	-3.57	20250114	1077	2.88	20250102	1693	-34.55	20241010	925	19.78	20240806	3.16	N	002760	200	119 억		1795493	N	N	13	N	00	N
26	20250121	160136	57	100.00	KOSPI		화학	N	N	N	N		N	1108	3	2	0.27	164214945	149244	76.19	1105	1110	1093	1436	774	1105	1100.31	3.06	0	-27455	1131	1118	1109	1096	1087	1113	1091	120	331	200	700	1	1	59900000	664	79.14	1.36	12	0.25	14.00	814.00	1693	20241010	-34.55	925	20240806	19.78	1149	-3.57	20250114	1077	2.88	20250102	1693	-34.55	20241010	925	19.78	20240806	3.21	N	002760	200	119 억		1832276	N	N	13	N	00	N
27	20250121	150136	57	100.00	KOSPI		화학	N	N	N	N		N	1101	-4	5	-0.36	155819690	141648	72.31	1105	1110	1093	1436	774	1105	1100.05	3.06	0	-28677	1131	1118	1109	1096	1087	1113	1091	120	331	200	700	1	1	59900000	659	78.64	1.35	12	0.24	14.00	814.00	1693	20241010	-34.97	925	20240806	19.03	1149	-4.18	20250114	1077	2.23	20250102	1693	-34.97	20241010	925	19.03	20240806	3.21	N	002760	200	119 억		1832276	N	N	29	N	00	N
28	20250121	140136	57	100.00	KOSPI		화학	N	N	N	N		N	1104	-1	5	-0.09	136782094	124386	63.50	1105	1110	1093	1436	774	1105	1099.66	3.06	0	-30008	1131	1118	1109	1096	1087	1113	1091	120	331	200	700	1	1	59900000	661	78.86	1.36	12	0.21	14.00	814.00	1693	20241010	-34.79	925	20240806	19.35	1149	-3.92	20250114	1077	2.51	20250102	1693	-34.79	20241010	925	19.35	20240806	3.21	N	002760	200	119 억		1832276	N	N	29	N	00	N
29	20250121	130136	57	100.00	KOSPI		화학	N	N	N	N		N	1101	-4	5	-0.36	122358160	111272	56.81	1105	1110	1093	1436	774	1105	1099.63	3.06	0	-28046	1131	1118	1109	1096	1087	1113	1091	120	331	200	700	1	1	59900000	659	78.64	1.35	12	0.19	14.00	814.00	1693	20241010	-34.97	925	20240806	19.03	1149	-4.18	20250114	1077	2.23	20250102	1693	-34.97	20241010	925	19.03	20240806	3.21	N	002760	200	119 억		1832276	N	N	29	N	00	N
30	20250121	120136	57	100.00	KOSPI		화학	N	N	N	N		N	1098	-7	5	-0.63	111695718	101579	51.86	1105	1110	1093	1436	774	1105	1099.59	3.06	0	-26031	1131	1118	1109	1096	1087	1113	1091	120	331	200	700	1	1	59900000	658	78.43	1.35	12	0.17	14.00	814.00	1693	20241010	-35.14	925	20240806	18.70	1149	-4.44	20250114	1077	1.95	20250102	1693	-35.14	20241010	925	18.70	20240806	3.21	N	002760	200	119 억		1832276	N	N	29	N	00	N
31	20250121	110134	57	100.00	KOSPI		화학	N	N	N	N		N	1098	-7	5	-0.63	79999443	72751	37.14	1105	1110	1093	1436	774	1105	1099.63	3.06	0	-11778	1131	1118	1109	1096	1087	1113	1091	120	331	200	700	1	1	59900000	658	78.43	1.35	12	0.12	14.00	814.00	1693	20241010	-35.14	925	20240806	18.70	1149	-4.44	20250114	1077	1.95	20250102	1693	-35.14	20241010	925	18.70	20240806	3.21	N	002760	200	119 억		1832276	N	N	29	N	00	N
32	20250121	100132	57	100.00	KOSPI		화학	N	N	N	N		N	1100	-5	5	-0.45	49614505	45010	22.98	1105	1110	1096	1436	774	1105	1102.30	3.06	0	-4735	1131	1118	1109	1096	1087	1113	1091	120	331	200	700	1	1	59900000	659	78.57	1.35	12	0.08	14.00	814.00	1693	20241010	-35.03	925	20240806	18.92	1149	-4.26	20250114	1077	2.14	20250102	1693	-35.03	20241010	925	18.92	20240806	3.21	N	002760	200	119 억		1832276	N	N	29	N	00	N
33	20250121	090137	57	100.00	KOSPI		화학	N	N	N	N		N	1108	3	2	0.27	3443029	3119	1.59	1105	1108	1100	1436	774	1105	1103.89	3.06	0	-1996	1131	1118	1109	1096	1087	1113	1091	120	331	200	700	1	1	59900000	664	79.14	1.36	12	0.01	14.00	814.00	1693	20241010	-34.55	925	20240806	19.78	1149	-3.57	20250114	1077	2.88	20250102	1693	-34.55	20241010	925	19.78	20240806	3.21	N	002760	200	119 억		1832276	N	N	29	N	00	N
34	20250120	160136	57	100.00	KOSPI		화학	N	N	N	N		N	1105	-14	5	-1.25	216546833	195677	134.16	1122	1122	1100	1454	784	1119	1106.66	3.18	0	-57276	1135	1126	1119	1110	1103	1123	1107	120	335	200	710	1	1	59900000	662	78.93	1.36	12	0.33	14.00	814.00	1693	20241010	-34.73	925	20240806	19.46	1149	-3.83	20250114	1077	2.60	20250102	1693	-34.73	20241010	925	19.46	20240806	3.22	N	002760	200	119 억		1902363	N	N	29	N	00	N
35	20250120	150137	57	100.00	KOSPI		화학	N	N	N	N		N	1102	-17	5	-1.52	199040233	179800	123.27	1122	1122	1100	1454	784	1119	1107.01	3.18	0	-52868	1135	1126	1119	1110	1103	1123	1107	120	335	200	710	1	1	59900000	660	78.71	1.35	12	0.30	14.00	814.00	1693	20241010	-34.91	925	20240806	19.14	1149	-4.09	20250114	1077	2.32	20250102	1693	-34.91	20241010	925	19.14	20240806	3.22	N	002760	200	119 억		1902363	N	N	12	N	00	N
36	20250120	140136	57	100.00	KOSPI		화학	N	N	N	N		N	1105	-14	5	-1.25	190700322	172233	118.09	1122	1122	1100	1454	784	1119	1107.22	3.18	0	-50652	1135	1126	1119	1110	1103	1123	1107	120	335	200	710	1	1	59900000	662	78.93	1.36	12	0.29	14.00	814.00	1693	20241010	-34.73	925	20240806	19.46	1149	-3.83	20250114	1077	2.60	20250102	1693	-34.73	20241010	925	19.46	20240806	3.22	N	002760	200	119 억		1902363	N	N	12	N	00	N
37	20250120	130135	57	100.00	KOSPI		화학	N	N	N	N		N	1107	-12	5	-1.07	143864313	129816	89.00	1122	1122	1103	1454	784	1119	1108.22	3.18	0	-33422	1135	1126	1119	1110	1103	1123	1107	120	335	200	710	1	1	59900000	663	79.07	1.36	12	0.22	14.00	814.00	1693	20241010	-34.61	925	20240806	19.68	1149	-3.66	20250114	1077	2.79	20250102	1693	-34.61	20241010	925	19.68	20240806	3.22	N	002760	200	119 억		1902363	N	N	12	N	00	N
38	20250120	120136	57	100.00	KOSPI		화학	N	N	N	N		N	1103	-16	5	-1.43	105578695	95295	65.34	1122	1122	1103	1454	784	1119	1107.91	3.18	0	-15899	1135	1126	1119	1110	1103	1123	1107	120	335	200	710	1	1	59900000	661	78.79	1.36	12	0.16	14.00	814.00	1693	20241010	-34.85	925	20240806	19.24	1149	-4.00	20250114	1077	2.41	20250102	1693	-34.85	20241010	925	19.24	20240806	3.22	N	002760	200	119 억		1902363	N	N	12	N	00	N
39	20250120	110136	57	100.00	KOSPI		화학	N	N	N	N		N	1106	-13	5	-1.16	81995319	73950	50.70	1122	1122	1103	1454	784	1119	1108.79	3.18	0	-12014	1135	1126	1119	1110	1103	1123	1107	120	335	200	710	1	1	59900000	662	79.00	1.36	12	0.12	14.00	814.00	1693	20241010	-34.67	925	20240806	19.57	1149	-3.74	20250114	1077	2.69	20250102	1693	-34.67	20241010	925	19.57	20240806	3.22	N	002760	200	119 억		1902363	N	N	12	N	00	N
40	20250120	100136	57	100.00	KOSPI		화학	N	N	N	N		N	1112	-7	5	-0.63	44090665	39669	27.20	1122	1122	1105	1454	784	1119	1111.46	3.18	0	-1494	1135	1126	1119	1110	1103	1123	1107	120	335	200	710	1	1	59900000	666	79.43	1.37	12	0.07	14.00	814.00	1693	20241010	-34.32	925	20240806	20.22	1149	-3.22	20250114	1077	3.25	20250102	1693	-34.32	20241010	925	20.22	20240806	3.22	N	002760	200	119 억		1902363	N	N	12	N	00	N
41	20250120	090136	57	100.00	KOSPI		화학	N	N	N	N		N	1108	-11	5	-0.98	1295159	1161	0.80	1122	1122	1108	1454	784	1119	1115.55	3.18	0	-457	1135	1126	1119	1110	1103	1123	1107	120	335	200	710	1	1	59900000	664	79.14	1.36	12	0.00	14.00	814.00	1693	20241010	-34.55	925	20240806	19.78	1149	-3.57	20250114	1077	2.88	20250102	1693	-34.55	20241010	925	19.78	20240806	3.22	N	002760	200	119 억		1902363	N	N	12	N	00	N
42	20250117	160135	57	100.00	KOSPI		화학	N	N	N	N		N	1119	-8	5	-0.71	161848689	144855	54.04	1127	1128	1112	1465	789	1127	1117.32	3.22	0	-16912	1140	1133	1123	1116	1106	1137	1120	120	338	200	720	1	1	59900000	670	79.93	1.37	12	0.24	14.00	814.00	1693	20241010	-33.90	925	20240806	20.97	1149	-2.61	20250114	1077	3.90	20250102	1693	-33.90	20241010	925	20.97	20240806	3.19	N	002760	200	119 억		1928268	N	N	12	N	00	N
43	20250117	150135	57	100.00	KOSPI		화학	N	N	N	N		N	1113	-14	5	-1.24	142627870	127615	47.60	1127	1128	1112	1465	789	1127	1117.64	3.22	0	-19390	1140	1133	1123	1116	1106	1137	1120	120	338	200	720	1	1	59900000	667	79.50	1.37	12	0.21	14.00	814.00	1693	20241010	-34.26	925	20240806	20.32	1149	-3.13	20250114	1077	3.34	20250102	1693	-34.26	20241010	925	20.32	20240806	3.19	N	002760	200	119 억		1928268	N	N	26	N	00	N
44	20250117	140136	57	100.00	KOSPI		화학	N	N	N	N		N	1113	-14	5	-1.24	127809486	114316	42.64	1127	1128	1113	1465	789	1127	1118.04	3.22	0	-18766	1140	1133	1123	1116	1106	1137	1120	120	338	200	720	1	1	59900000	667	79.50	1.37	12	0.19	14.00	814.00	1693	20241010	-34.26	925	20240806	20.32	1149	-3.13	20250114	1077	3.34	20250102	1693	-34.26	20241010	925	20.32	20240806	3.19	N	002760	200	119 억		1928268	N	N	26	N	00	N
45	20250117	130135	57	100.00	KOSPI		화학	N	N	N	N		N	1115	-12	5	-1.06	99097764	88565	33.04	1127	1128	1114	1465	789	1127	1118.93	3.22	0	-15468	1140	1133	1123	1116	1106	1137	1120	120	338	200	720	1	1	59900000	668	79.64	1.37	12	0.15	14.00	814.00	1693	20241010	-34.14	925	20240806	20.54	1149	-2.96	20250114	1077	3.53	20250102	1693	-34.14	20241010	925	20.54	20240806	3.19	N	002760	200	119 억		1928268	N	N	26	N	00	N
46	20250117	120136	57	100.00	KOSPI		화학	N	N	N	N		N	1115	-12	5	-1.06	91025215	81326	30.34	1127	1128	1114	1465	789	1127	1119.26	3.22	0	-9404	1140	1133	1123	1116	1106	1137	1120	120	338	200	720	1	1	59900000	668	79.64	1.37	12	0.14	14.00	814.00	1693	20241010	-34.14	925	20240806	20.54	1149	-2.96	20250114	1077	3.53	20250102	1693	-34.14	20241010	925	20.54	20240806	3.19	N	002760	200	119 억		1928268	N	N	26	N	00	N
47	20250117	110135	57	100.00	KOSPI		화학	N	N	N	N		N	1117	-10	5	-0.89	73772105	65871	24.57	1127	1128	1114	1465	789	1127	1119.95	3.22	0	2441	1140	1133	1123	1116	1106	1137	1120	120	338	200	720	1	1	59900000	669	79.79	1.37	12	0.11	14.00	814.00	1693	20241010	-34.02	925	20240806	20.76	1149	-2.79	20250114	1077	3.71	20250102	1693	-34.02	20241010	925	20.76	20240806	3.19	N	002760	200	119 억		1928268	N	N	26	N	00	N
48	20250117	100136	57	100.00	KOSPI		화학	N	N	N	N		N	1120	-7	5	-0.62	29863801	26583	9.92	1127	1128	1117	1465	789	1127	1123.42	3.22	0	-1675	1140	1133	1123	1116	1106	1137	1120	120	338	200	720	1	1	59900000	671	80.00	1.38	12	0.04	14.00	814.00	1693	20241010	-33.85	925	20240806	21.08	1149	-2.52	20250114	1077	3.99	20250102	1693	-33.85	20241010	925	21.08	20240806	3.19	N	002760	200	119 억		1928268	N	N	26	N	00	N
49	20250117	090136	57	100.00	KOSPI		화학	N	N	N	N		N	1121	-6	5	-0.53	2033527	1806	0.67	1127	1128	1121	1465	789	1127	1125.98	3.22	0	-799	1140	1133	1123	1116	1106	1137	1120	120	338	200	720	1	1	59900000	671	80.07	1.38	12	0.00	14.00	814.00	1693	20241010	-33.79	925	20240806	21.19	1149	-2.44	20250114	1077	4.09	20250102	1693	-33.79	20241010	925	21.19	20240806	3.19	N	002760	200	119 억		1928268	N	N	26	N	00	N
50	20250116	160135	57	100.00	KOSPI		화학	N	N	N	N		N	1127	7	2	0.62	289718121	258061	100.02	1123	1130	1113	1456	784	1120	1122.34	3.09	0	72158	1156	1137	1119	1100	1082	1129	1092	120	336	200	710	1	1	59900000	675	80.50	1.38	12	0.43	14.00	814.00	1693	20241010	-33.43	925	20240806	21.84	1149	-1.91	20250114	1077	4.64	20250102	1693	-33.43	20241010	925	21.84	20240806	3.13	N	002760	200	119 억		1850864	N	N	26	N	00	N
51	20250116	150131	57	100.00	KOSPI		화학	N	N	N	N		N	1123	3	2	0.27	256070466	228186	88.44	1123	1130	1113	1456	784	1120	1122.21	3.09	0	69079	1156	1137	1119	1100	1082	1129	1092	120	336	200	710	1	1	59900000	673	80.21	1.38	12	0.38	14.00	814.00	1693	20241010	-33.67	925	20240806	21.41	1149	-2.26	20250114	1077	4.27	20250102	1693	-33.67	20241010	925	21.41	20240806	3.13	N	002760	200	119 억		1850864	N	N	2	N	00	N
52	20250116	140135	57	100.00	KOSPI		화학	N	N	N	N		N	1122	2	2	0.18	232723008	207334	80.36	1123	1130	1113	1456	784	1120	1122.46	3.09	0	61360	1156	1137	1119	1100	1082	1129	1092	120	336	200	710	1	1	59900000	672	80.14	1.38	12	0.35	14.00	814.00	1693	20241010	-33.73	925	20240806	21.30	1149	-2.35	20250114	1077	4.18	20250102	1693	-33.73	20241010	925	21.30	20240806	3.13	N	002760	200	119 억		1850864	N	N	2	N	00	N
53	20250116	130136	57	100.00	KOSPI		화학	N	N	N	N		N	1124	4	2	0.36	209398909	186571	72.31	1123	1130	1113	1456	784	1120	1122.36	3.09	0	45781	1156	1137	1119	1100	1082	1129	1092	120	336	200	710	1	1	59900000	673	80.29	1.38	12	0.31	14.00	814.00	1693	20241010	-33.61	925	20240806	21.51	1149	-2.18	20250114	1077	4.36	20250102	1693	-33.61	20241010	925	21.51	20240806	3.13	N	002760	200	119 억		1850864	N	N	2	N	00	N
54	20250116	120136	57	100.00	KOSPI		화학	N	N	N	N		N	1124	4	2	0.36	168568325	150178	58.21	1123	1130	1113	1456	784	1120	1122.47	3.09	0	28021	1156	1137	1119	1100	1082	1129	1092	120	336	200	710	1	1	59900000	673	80.29	1.38	12	0.25	14.00	814.00	1693	20241010	-33.61	925	20240806	21.51	1149	-2.18	20250114	1077	4.36	20250102	1693	-33.61	20241010	925	21.51	20240806	3.13	N	002760	200	119 억		1850864	N	N	2	N	00	N
55	20250116	110136	57	100.00	KOSPI		화학	N	N	N	N		N	1123	3	2	0.27	141429910	126081	48.87	1123	1129	1113	1456	784	1120	1121.75	3.09	0	28638	1156	1137	1119	1100	1082	1129	1092	120	336	200	710	1	1	59900000	673	80.21	1.38	12	0.21	14.00	814.00	1693	20241010	-33.67	925	20240806	21.41	1149	-2.26	20250114	1077	4.27	20250102	1693	-33.67	20241010	925	21.41	20240806	3.13	N	002760	200	119 억		1850864	N	N	2	N	00	N
56	20250116	100136	57	100.00	KOSPI		화학	N	N	N	N		N	1119	-1	5	-0.09	61550116	54966	21.30	1123	1128	1113	1456	784	1120	1119.78	3.09	0	-4603	1156	1137	1119	1100	1082	1129	1092	120	336	200	710	1	1	59900000	670	79.93	1.37	12	0.09	14.00	814.00	1693	20241010	-33.90	925	20240806	20.97	1149	-2.61	20250114	1077	3.90	20250102	1693	-33.90	20241010	925	20.97	20240806	3.13	N	002760	200	119 억		1850864	N	N	2	N	00	N
57	20250116	090136	57	100.00	KOSPI		화학	N	N	N	N		N	1115	-5	5	-0.45	12186516	10900	4.22	1123	1123	1115	1456	784	1120	1117.88	3.09	0	862	1156	1137	1119	1100	1082	1129	1092	120	336	200	710	1	1	59900000	668	79.64	1.37	12	0.02	14.00	814.00	1693	20241010	-34.14	925	20240806	20.54	1149	-2.96	20250114	1077	3.53	20250102	1693	-34.14	20241010	925	20.54	20240806	3.13	N	002760	200	119 억		1850864	N	N	2	N	00	N
58	20250115	160135	57	100.00	KOSPI		화학	N	N	N	N		N	1120	-6	5	-0.53	280907157	252829	61.24	1137	1138	1101	1463	789	1126	1111.06	3.21	0	-67736	1161	1143	1131	1113	1101	1152	1122	120	337	200	720	1	1	59900000	671	80.00	1.38	12	0.42	14.00	814.00	1693	20241010	-33.85	925	20240806	21.08	1149	-2.52	20250114	1077	3.99	20250102	1693	-33.85	20241010	925	21.08	20240806	3.15	N	002760	200	119 억		1922224	N	N	2	N	00	N
59	20250115	150136	57	100.00	KOSPI		화학	N	N	N	N		N	1110	-16	5	-1.42	264470051	238081	57.67	1137	1138	1101	1463	789	1126	1110.84	3.21	0	-63167	1161	1143	1131	1113	1101	1152	1122	120	337	200	720	1	1	59900000	665	79.29	1.36	12	0.40	14.00	814.00	1693	20241010	-34.44	925	20240806	20.00	1149	-3.39	20250114	1077	3.06	20250102	1693	-34.44	20241010	925	20.00	20240806	3.15	N	002760	200	119 억		1922224	N	N	7	N	00	N
60	20250115	140136	57	100.00	KOSPI		화학	N	N	N	N		N	1113	-13	5	-1.15	238641505	214798	52.03	1137	1138	1101	1463	789	1126	1111.00	3.21	0	-54656	1161	1143	1131	1113	1101	1152	1122	120	337	200	720	1	1	59900000	667	79.50	1.37	12	0.36	14.00	814.00	1693	20241010	-34.26	925	20240806	20.32	1149	-3.13	20250114	1077	3.34	20250102	1693	-34.26	20241010	925	20.32	20240806	3.15	N	002760	200	119 억		1922224	N	N	7	N	00	N
61	20250115	130136	57	100.00	KOSPI		화학	N	N	N	N		N	1109	-17	5	-1.51	167133434	150330	36.42	1137	1138	1101	1463	789	1126	1111.78	3.21	0	-30478	1161	1143	1131	1113	1101	1152	1122	120	337	200	720	1	1	59900000	664	79.21	1.36	12	0.25	14.00	814.00	1693	20241010	-34.49	925	20240806	19.89	1149	-3.48	20250114	1077	2.97	20250102	1693	-34.49	20241010	925	19.89	20240806	3.15	N	002760	200	119 억		1922224	N	N	7	N	00	N
62	20250115	120136	57	100.00	KOSPI		화학	N	N	N	N		N	1110	-16	5	-1.42	146389067	131655	31.89	1137	1138	1101	1463	789	1126	1111.91	3.21	0	-22375	1161	1143	1131	1113	1101	1152	1122	120	337	200	720	1	1	59900000	665	79.29	1.36	12	0.22	14.00	814.00	1693	20241010	-34.44	925	20240806	20.00	1149	-3.39	20250114	1077	3.06	20250102	1693	-34.44	20241010	925	20.00	20240806	3.15	N	002760	200	119 억		1922224	N	N	7	N	00	N
63	20250115	110136	57	100.00	KOSPI		화학	N	N	N	N		N	1115	-11	5	-0.98	117601520	105740	25.61	1137	1138	1101	1463	789	1126	1112.18	3.21	0	-18688	1161	1143	1131	1113	1101	1152	1122	120	337	200	720	1	1	59900000	668	79.64	1.37	12	0.18	14.00	814.00	1693	20241010	-34.14	925	20240806	20.54	1149	-2.96	20250114	1077	3.53	20250102	1693	-34.14	20241010	925	20.54	20240806	3.15	N	002760	200	119 억		1922224	N	N	7	N	00	N
64	20250115	100135	57	100.00	KOSPI		화학	N	N	N	N		N	1111	-15	5	-1.33	89415849	80416	19.48	1137	1138	1101	1463	789	1126	1111.92	3.21	0	-10801	1161	1143	1131	1113	1101	1152	1122	120	337	200	720	1	1	59900000	665	79.36	1.36	12	0.13	14.00	814.00	1693	20241010	-34.38	925	20240806	20.11	1149	-3.31	20250114	1077	3.16	20250102	1693	-34.38	20241010	925	20.11	20240806	3.15	N	002760	200	119 억		1922224	N	N	7	N	00	N
65	20250115	090136	57	100.00	KOSPI		화학	N	N	N	N		N	1137	11	2	0.98	1138137	1001	0.24	1137	1137	1137	1463	789	1126	1137.00	3.21	0	-150	1161	1143	1131	1113	1101	1152	1122	120	337	200	720	1	1	59900000	681	81.21	1.40	12	0.00	14.00	814.00	1693	20241010	-32.84	925	20240806	22.92	1149	-1.04	20250114	1077	5.57	20250102	1693	-32.84	20241010	925	22.92	20240806	3.15	N	002760	200	119 억		1922224	N	N	7	N	00	N
66	20250114	160134	57	100.00	KOSPI		화학	N	N	N	N		N	1126	-14	5	-1.23	462036351	409604	132.09	1123	1149	1119	1482	798	1140	1128.01	3.47	0	-149266	1154	1146	1132	1124	1110	1151	1129	120	342	200	720	1	1	59900000	674	80.43	1.38	12	0.68	14.00	814.00	1693	20241010	-33.49	925	20240806	21.73	1149	-2.00	20250114	1077	4.55	20250102	1693	-33.49	20241010	925	21.73	20240806	3.18	N	002760	200	119 억		2076580	N	N	7	N	00	N
67	20250114	150135	57	100.00	KOSPI		화학	N	N	N	N		N	1126	-14	5	-1.23	438407683	388614	125.32	1123	1149	1119	1482	798	1140	1128.13	3.47	0	-141809	1154	1146	1132	1124	1110	1151	1129	120	342	200	720	1	1	59900000	674	80.43	1.38	12	0.65	14.00	814.00	1693	20241010	-33.49	925	20240806	21.73	1149	-2.00	20250114	1077	4.55	20250102	1693	-33.49	20241010	925	21.73	20240806	3.18	N	002760	200	119 억		2076580	N	N	45	N	00	N
68	20250114	140135	57	100.00	KOSPI		화학	N	N	N	N		N	1124	-16	5	-1.40	379685499	336501	108.51	1123	1149	1119	1482	798	1140	1128.33	3.47	0	-118690	1154	1146	1132	1124	1110	1151	1129	120	342	200	720	1	1	59900000	673	80.29	1.38	12	0.56	14.00	814.00	1693	20241010	-33.61	925	20240806	21.51	1149	-2.18	20250114	1077	4.36	20250102	1693	-33.61	20241010	925	21.51	20240806	3.18	N	002760	200	119 억		2076580	N	N	45	N	00	N
69	20250114	130135	57	100.00	KOSPI		화학	N	N	N	N		N	1123	-17	5	-1.49	345205138	305804	98.61	1123	1149	1119	1482	798	1140	1128.84	3.47	0	-112501	1154	1146	1132	1124	1110	1151	1129	120	342	200	720	1	1	59900000	673	80.21	1.38	12	0.51	14.00	814.00	1693	20241010	-33.67	925	20240806	21.41	1149	-2.26	20250114	1077	4.27	20250102	1693	-33.67	20241010	925	21.41	20240806	3.18	N	002760	200	119 억		2076580	N	N	45	N	00	N
70	20250114	120135	57	100.00	KOSPI		화학	N	N	N	N		N	1121	-19	5	-1.67	325271830	288023	92.88	1123	1149	1119	1482	798	1140	1129.33	3.47	0	-110068	1154	1146	1132	1124	1110	1151	1129	120	342	200	720	1	1	59900000	671	80.07	1.38	12	0.48	14.00	814.00	1693	20241010	-33.79	925	20240806	21.19	1149	-2.44	20250114	1077	4.09	20250102	1693	-33.79	20241010	925	21.19	20240806	3.18	N	002760	200	119 억		2076580	N	N	45	N	00	N
71	20250114	110135	57	100.00	KOSPI		화학	N	N	N	N		N	1123	-17	5	-1.49	302189023	267436	86.24	1123	1149	1119	1482	798	1140	1129.95	3.47	0	-104868	1154	1146	1132	1124	1110	1151	1129	120	342	200	720	1	1	59900000	673	80.21	1.38	12	0.45	14.00	814.00	1693	20241010	-33.67	925	20240806	21.41	1149	-2.26	20250114	1077	4.27	20250102	1693	-33.67	20241010	925	21.41	20240806	3.18	N	002760	200	119 억		2076580	N	N	45	N	00	N
72	20250114	100135	57	100.00	KOSPI		화학	N	N	N	N		N	1130	-10	5	-0.88	226325229	199840	64.44	1123	1149	1119	1482	798	1140	1132.53	3.47	0	-91009	1154	1146	1132	1124	1110	1151	1129	120	342	200	720	1	1	59900000	677	80.71	1.39	12	0.33	14.00	814.00	1693	20241010	-33.25	925	20240806	22.16	1149	-1.65	20250114	1077	4.92	20250102	1693	-33.25	20241010	925	22.16	20240806	3.18	N	002760	200	119 억		2076580	N	N	45	N	00	N
73	20250114	090135	57	100.00	KOSPI		화학	N	N	N	N		N	1139	-1	5	-0.09	25229213	22423	7.23	1123	1139	1123	1482	798	1140	1125.15	3.47	0	731	1154	1146	1132	1124	1110	1151	1129	120	342	200	720	1	1	59900000	682	81.36	1.40	12	0.04	14.00	814.00	1693	20241010	-32.72	925	20240806	23.14	1140	-0.09	20250113	1077	5.76	20250102	1693	-32.72	20241010	925	23.14	20240806	3.18	N	002760	200	119 억		2076580	N	N	45	N	00	N
74	20250113	160135	57	100.00	KOSPI		화학	N	N	N	N		N	1140	9	2	0.80	349605023	308953	74.73	1130	1140	1118	1470	792	1131	1131.71	3.40	0	48213	1153	1142	1128	1117	1103	1135	1110	120	339	200	720	1	1	59900000	683	81.43	1.40	12	0.52	14.00	814.00	1693	20241010	-32.66	925	20240806	23.24	1140	0.00	20250113	1077	5.85	20250102	1693	-32.66	20241010	925	23.24	20240806	3.19	N	002760	200	119 억		2038075	N	N	45	N	00	N
75	20250113	150135	57	100.00	KOSPI		화학	N	N	N	N		N	1139	8	2	0.71	311869381	275795	66.71	1130	1140	1118	1470	792	1131	1130.75	3.40	0	53533	1153	1142	1128	1117	1103	1135	1110	120	339	200	720	1	1	59900000	682	81.36	1.40	12	0.46	14.00	814.00	1693	20241010	-32.72	925	20240806	23.14	1140	-0.09	20250113	1077	5.76	20250102	1693	-32.72	20241010	925	23.14	20240806	3.19	N	002760	200	119 억		2038075	N	N	50	N	00	N
76	20250113	140134	57	100.00	KOSPI		화학	N	N	N	N		N	1132	1	2	0.09	271100476	239886	58.03	1130	1135	1118	1470	792	1131	1129.83	3.40	0	44336	1153	1142	1128	1117	1103	1135	1110	120	339	200	720	1	1	59900000	678	80.86	1.39	12	0.40	14.00	814.00	1693	20241010	-33.14	925	20240806	22.38	1139	-0.61	20250110	1077	5.11	20250102	1693	-33.14	20241010	925	22.38	20240806	3.19	N	002760	200	119 억		2038075	N	N	50	N	00	N
77	20250113	130133	57	100.00	KOSPI		화학	N	N	N	N		N	1131	0	3	0.00	259428063	229576	55.53	1130	1135	1118	1470	792	1131	1129.69	3.40	0	42035	1153	1142	1128	1117	1103	1135	1110	120	339	200	720	1	1	59900000	677	80.79	1.39	12	0.38	14.00	814.00	1693	20241010	-33.20	925	20240806	22.27	1139	-0.70	20250110	1077	5.01	20250102	1693	-33.20	20241010	925	22.27	20240806	3.19	N	002760	200	119 억		2038075	N	N	50	N	00	N
78	20250113	120133	57	100.00	KOSPI		화학	N	N	N	N		N	1132	1	2	0.09	184527307	163331	39.51	1130	1135	1118	1470	792	1131	1129.08	3.40	0	36815	1153	1142	1128	1117	1103	1135	1110	120	339	200	720	1	1	59900000	678	80.86	1.39	12	0.27	14.00	814.00	1693	20241010	-33.14	925	20240806	22.38	1139	-0.61	20250110	1077	5.11	20250102	1693	-33.14	20241010	925	22.38	20240806	3.19	N	002760	200	119 억		2038075	N	N	50	N	00	N
79	20250113	110134	57	100.00	KOSPI		화학	N	N	N	N		N	1132	1	2	0.09	174593119	154554	37.38	1130	1135	1118	1470	792	1131	1128.82	3.40	0	30485	1153	1142	1128	1117	1103	1135	1110	120	339	200	720	1	1	59900000	678	80.86	1.39	12	0.26	14.00	814.00	1693	20241010	-33.14	925	20240806	22.38	1139	-0.61	20250110	1077	5.11	20250102	1693	-33.14	20241010	925	22.38	20240806	3.19	N	002760	200	119 억		2038075	N	N	50	N	00	N
80	20250113	100134	57	100.00	KOSPI		화학	N	N	N	N		N	1130	-1	5	-0.09	136151693	120605	29.17	1130	1133	1118	1470	792	1131	1126.89	3.40	0	14735	1153	1142	1128	1117	1103	1135	1110	120	339	200	720	1	1	59900000	677	80.71	1.39	12	0.20	14.00	814.00	1693	20241010	-33.25	925	20240806	22.16	1139	-0.79	20250110	1077	4.92	20250102	1693	-33.25	20241010	925	22.16	20240806	3.19	N	002760	200	119 억		2038075	N	N	50	N	00	N
81	20250113	090134	57	100.00	KOSPI		화학	N	N	N	N		N	1131	0	3	0.00	67802782	59950	14.50	1130	1131	1130	1470	792	1131	1130.14	3.40	0	107	1153	1142	1128	1117	1103	1135	1110	120	339	200	720	1	1	59900000	677	80.79	1.39	12	0.10	14.00	814.00	1693	20241010	-33.20	925	20240806	22.27	1139	-0.70	20250110	1077	5.01	20250102	1693	-33.20	20241010	925	22.27	20240806	3.19	N	002760	200	119 억		2038075	N	N	50	N	00	N
82	20250110	160133	57	100.00	KOSPI		화학	N	N	N	N		N	1131	9	2	0.80	465468981	413284	152.17	1135	1139	1114	1458	786	1122	1126.99	3.27	0	87620	1138	1129	1114	1105	1090	1134	1110	120	336	200	710	1	1	59900000	677	80.79	1.39	12	0.69	14.00	814.00	1693	20241010	-33.20	925	20240806	22.27	1139	-0.70	20250110	1077	5.01	20250102	1693	-33.20	20241010	925	22.27	20240806	3.25	N	002760	200	119 억		1960137	N	N	50	N	00	N
83	20250110	150133	57	100.00	KOSPI		화학	N	N	N	N		N	1130	8	2	0.71	441686673	392245	144.42	1135	1139	1114	1458	786	1122	1126.79	3.27	0	80333	1138	1129	1114	1105	1090	1134	1110	120	336	200	710	1	1	59900000	677	80.71	1.39	12	0.65	14.00	814.00	1693	20241010	-33.25	925	20240806	22.16	1139	-0.79	20250110	1077	4.92	20250102	1693	-33.25	20241010	925	22.16	20240806	3.25	N	002760	200	119 억		1960137	N	N	2	N	00	N
84	20250110	140132	57	100.00	KOSPI		화학	N	N	N	N		N	1132	10	2	0.89	361715530	321450	118.36	1135	1139	1114	1458	786	1122	1126.02	3.27	0	36525	1138	1129	1114	1105	1090	1134	1110	120	336	200	710	1	1	59900000	678	80.86	1.39	12	0.54	14.00	814.00	1693	20241010	-33.14	925	20240806	22.38	1139	-0.61	20250110	1077	5.11	20250102	1693	-33.14	20241010	925	22.38	20240806	3.25	N	002760	200	119 억		1960137	N	N	2	N	00	N
85	20250110	130134	57	100.00	KOSPI		화학	N	N	N	N		N	1126	4	2	0.36	290276353	258129	95.04	1135	1139	1114	1458	786	1122	1125.32	3.27	0	3088	1138	1129	1114	1105	1090	1134	1110	120	336	200	710	1	1	59900000	674	80.43	1.38	12	0.43	14.00	814.00	1693	20241010	-33.49	925	20240806	21.73	1139	-1.14	20250110	1077	4.55	20250102	1693	-33.49	20241010	925	21.73	20240806	3.25	N	002760	200	119 억		1960137	N	N	2	N	00	N
86	20250110	120132	57	100.00	KOSPI		화학	N	N	N	N		N	1128	6	2	0.53	254700044	226483	83.39	1135	1139	1114	1458	786	1122	1125.53	3.27	0	-6261	1138	1129	1114	1105	1090	1134	1110	120	336	200	710	1	1	59900000	676	80.57	1.39	12	0.38	14.00	814.00	1693	20241010	-33.37	925	20240806	21.95	1139	-0.97	20250110	1077	4.74	20250102	1693	-33.37	20241010	925	21.95	20240806	3.25	N	002760	200	119 억		1960137	N	N	2	N	00	N
87	20250110	110133	57	100.00	KOSPI		화학	N	N	N	N		N	1120	-2	5	-0.18	233125572	207290	76.32	1135	1139	1114	1458	786	1122	1125.72	3.27	0	-20834	1138	1129	1114	1105	1090	1134	1110	120	336	200	710	1	1	59900000	671	80.00	1.38	12	0.35	14.00	814.00	1693	20241010	-33.85	925	20240806	21.08	1139	-1.67	20250110	1077	3.99	20250102	1693	-33.85	20241010	925	21.08	20240806	3.25	N	002760	200	119 억		1960137	N	N	2	N	00	N
88	20250110	100134	57	100.00	KOSPI		화학	N	N	N	N		N	1118	-4	5	-0.36	205482440	182577	67.22	1135	1139	1114	1458	786	1122	1127.17	3.27	0	-13624	1138	1129	1114	1105	1090	1134	1110	120	336	200	710	1	1	59900000	670	79.86	1.37	12	0.30	14.00	814.00	1693	20241010	-33.96	925	20240806	20.86	1139	-1.84	20250110	1077	3.81	20250102	1693	-33.96	20241010	925	20.86	20240806	3.25	N	002760	200	119 억		1960137	N	N	2	N	00	N
89	20250110	090133	57	100.00	KOSPI		화학	N	N	N	N		N	1130	8	2	0.71	130435537	115625	42.57	1135	1139	1130	1458	786	1122	1134.80	3.27	0	3774	1138	1129	1114	1105	1090	1134	1110	120	336	200	710	1	1	59900000	677	80.71	1.39	12	0.19	14.00	814.00	1693	20241010	-33.25	925	20240806	22.16	1139	-0.79	20250110	1077	4.92	20250102	1693	-33.25	20241010	925	22.16	20240806	3.25	N	002760	200	119 억		1960137	N	N	2	N	00	N
90	20250109	160132	57	100.00	KOSPI		화학	N	N	N	N		N	1122	6	2	0.54	300980142	270947	103.19	1116	1123	1099	1450	782	1116	1110.85	3.17	0	53211	1132	1123	1114	1105	1096	1128	1110	120	334	200	710	1	1	59900000	672	80.14	1.38	12	0.45	14.00	814.00	1693	20241010	-33.73	925	20240806	21.30	1130	-0.71	20250106	1077	4.18	20250102	1693	-33.73	20241010	925	21.30	20240806	3.27	N	002760	200	119 억		1896908	N	N	2	N	00	N
91	20250109	150133	57	100.00	KOSPI		화학	N	N	N	N		N	1121	5	2	0.45	278712478	251051	95.62	1116	1123	1099	1450	782	1116	1110.18	3.17	0	39699	1132	1123	1114	1105	1096	1128	1110	120	334	200	710	1	1	59900000	671	80.07	1.38	12	0.42	14.00	814.00	1693	20241010	-33.79	925	20240806	21.19	1130	-0.80	20250106	1077	4.09	20250102	1693	-33.79	20241010	925	21.19	20240806	3.27	N	002760	200	119 억		1896908	N	N	35	N	00	N
92	20250109	140134	57	100.00	KOSPI		화학	N	N	N	N		N	1121	5	2	0.45	233922176	211026	80.37	1116	1121	1099	1450	782	1116	1108.50	3.17	0	17817	1132	1123	1114	1105	1096	1128	1110	120	334	200	710	1	1	59900000	671	80.07	1.38	12	0.35	14.00	814.00	1693	20241010	-33.79	925	20240806	21.19	1130	-0.80	20250106	1077	4.09	20250102	1693	-33.79	20241010	925	21.19	20240806	3.27	N	002760	200	119 억		1896908	N	N	35	N	00	N
93	20250109	130133	57	100.00	KOSPI		화학	N	N	N	N		N	1114	-2	5	-0.18	218807686	197502	75.22	1116	1120	1099	1450	782	1116	1107.88	3.17	0	9014	1132	1123	1114	1105	1096	1128	1110	120	334	200	710	1	1	59900000	667	79.57	1.37	12	0.33	14.00	814.00	1693	20241010	-34.20	925	20240806	20.43	1130	-1.42	20250106	1077	3.44	20250102	1693	-34.20	20241010	925	20.43	20240806	3.27	N	002760	200	119 억		1896908	N	N	35	N	00	N
94	20250109	120133	57	100.00	KOSPI		화학	N	N	N	N		N	1112	-4	5	-0.36	166846306	150791	57.43	1116	1120	1099	1450	782	1116	1106.47	3.17	0	24752	1132	1123	1114	1105	1096	1128	1110	120	334	200	710	1	1	59900000	666	79.43	1.37	12	0.25	14.00	814.00	1693	20241010	-34.32	925	20240806	20.22	1130	-1.59	20250106	1077	3.25	20250102	1693	-34.32	20241010	925	20.22	20240806	3.27	N	002760	200	119 억		1896908	N	N	35	N	00	N
95	20250109	110133	57	100.00	KOSPI		화학	N	N	N	N		N	1111	-5	5	-0.45	156143800	141161	53.76	1116	1120	1099	1450	782	1116	1106.14	3.17	0	29433	1132	1123	1114	1105	1096	1128	1110	120	334	200	710	1	1	59900000	665	79.36	1.36	12	0.24	14.00	814.00	1693	20241010	-34.38	925	20240806	20.11	1130	-1.68	20250106	1077	3.16	20250102	1693	-34.38	20241010	925	20.11	20240806	3.27	N	002760	200	119 억		1896908	N	N	35	N	00	N
96	20250109	100133	57	100.00	KOSPI		화학	N	N	N	N		N	1113	-3	5	-0.27	115409642	104492	39.80	1116	1120	1099	1450	782	1116	1104.48	3.17	0	19981	1132	1123	1114	1105	1096	1128	1110	120	334	200	710	1	1	59900000	667	79.50	1.37	12	0.17	14.00	814.00	1693	20241010	-34.26	925	20240806	20.32	1130	-1.50	20250106	1077	3.34	20250102	1693	-34.26	20241010	925	20.32	20240806	3.27	N	002760	200	119 억		1896908	N	N	35	N	00	N
97	20250109	090133	57	100.00	KOSPI		화학	N	N	N	N		N	1108	-8	5	-0.72	7526892	6775	2.58	1116	1120	1108	1450	782	1116	1110.98	3.17	0	-6115	1132	1123	1114	1105	1096	1128	1110	120	334	200	710	1	1	59900000	664	79.14	1.36	12	0.01	14.00	814.00	1693	20241010	-34.55	925	20240806	19.78	1130	-1.95	20250106	1077	2.88	20250102	1693	-34.55	20241010	925	19.78	20240806	3.27	N	002760	200	119 억		1896908	N	N	35	N	00	N
98	20250108	160132	57	100.00	KOSPI		화학	N	N	N	N		N	1116	-2	5	-0.18	291095207	261812	195.60	1112	1123	1105	1453	783	1118	1111.85	3.18	0	-16900	1136	1127	1118	1109	1100	1122	1104	120	335	200	710	1	1	59900000	668	79.71	1.37	12	0.44	14.00	814.00	1693	20241010	-34.08	925	20240806	20.65	1130	-1.24	20250106	1077	3.62	20250102	1693	-34.08	20241010	925	20.65	20240806	3.24	N	002760	200	119 억		1904950	N	N	35	N	00	N
99	20250108	150133	57	100.00	KOSPI		화학	N	N	N	N		N	1117	-1	5	-0.09	273242435	245774	183.62	1112	1123	1105	1453	783	1118	1111.76	3.18	0	-13226	1136	1127	1118	1109	1100	1122	1104	120	335	200	710	1	1	59900000	669	79.79	1.37	12	0.41	14.00	814.00	1693	20241010	-34.02	925	20240806	20.76	1130	-1.15	20250106	1077	3.71	20250102	1693	-34.02	20241010	925	20.76	20240806	3.24	N	002760	200	119 억		1904950	N	N	18	N	00	N
100	20250108	140133	57	100.00	KOSPI		화학	N	N	N	N		N	1112	-6	5	-0.54	258636375	232663	173.82	1112	1123	1105	1453	783	1118	1111.64	3.18	0	-19459	1136	1127	1118	1109	1100	1122	1104	120	335	200	710	1	1	59900000	666	79.43	1.37	12	0.39	14.00	814.00	1693	20241010	-34.32	925	20240806	20.22	1130	-1.59	20250106	1077	3.25	20250102	1693	-34.32	20241010	925	20.22	20240806	3.24	N	002760	200	119 억		1904950	N	N	18	N	00	N
101	20250108	130134	57	100.00	KOSPI		화학	N	N	N	N		N	1112	-6	5	-0.54	236204995	212476	158.74	1112	1123	1105	1453	783	1118	1111.68	3.18	0	-18197	1136	1127	1118	1109	1100	1122	1104	120	335	200	710	1	1	59900000	666	79.43	1.37	12	0.35	14.00	814.00	1693	20241010	-34.32	925	20240806	20.22	1130	-1.59	20250106	1077	3.25	20250102	1693	-34.32	20241010	925	20.22	20240806	3.24	N	002760	200	119 억		1904950	N	N	18	N	00	N
102	20250108	120133	57	100.00	KOSPI		화학	N	N	N	N		N	1115	-3	5	-0.27	215900691	194209	145.10	1112	1123	1105	1453	783	1118	1111.69	3.18	0	-14698	1136	1127	1118	1109	1100	1122	1104	120	335	200	710	1	1	59900000	668	79.64	1.37	12	0.32	14.00	814.00	1693	20241010	-34.14	925	20240806	20.54	1130	-1.33	20250106	1077	3.53	20250102	1693	-34.14	20241010	925	20.54	20240806	3.24	N	002760	200	119 억		1904950	N	N	18	N	00	N
103	20250108	110132	57	100.00	KOSPI		화학	N	N	N	N		N	1117	-1	5	-0.09	212514944	191167	142.82	1112	1123	1105	1453	783	1118	1111.67	3.18	0	-13820	1136	1127	1118	1109	1100	1122	1104	120	335	200	710	1	1	59900000	669	79.79	1.37	12	0.32	14.00	814.00	1693	20241010	-34.02	925	20240806	20.76	1130	-1.15	20250106	1077	3.71	20250102	1693	-34.02	20241010	925	20.76	20240806	3.24	N	002760	200	119 억		1904950	N	N	18	N	00	N
104	20250108	100132	57	100.00	KOSPI		화학	N	N	N	N		N	1109	-9	5	-0.81	103672433	93135	69.58	1112	1118	1109	1453	783	1118	1113.14	3.18	0	-28581	1136	1127	1118	1109	1100	1122	1104	120	335	200	710	1	1	59900000	664	79.21	1.36	12	0.16	14.00	814.00	1693	20241010	-34.49	925	20240806	19.89	1130	-1.86	20250106	1077	2.97	20250102	1693	-34.49	20241010	925	19.89	20240806	3.24	N	002760	200	119 억		1904950	N	N	18	N	00	N
105	20250108	090135	57	100.00	KOSPI		화학	N	N	N	N		N	1112	-6	5	-0.54	967440	870	0.65	1112	1112	1112	1453	783	1118	1112.00	3.18	0	-368	1136	1127	1118	1109	1100	1122	1104	120	335	200	710	1	1	59900000	666	79.43	1.37	12	0.00	14.00	814.00	1693	20241010	-34.32	925	20240806	20.22	1130	-1.59	20250106	1077	3.25	20250102	1693	-34.32	20241010	925	20.22	20240806	3.24	N	002760	200	119 억		1904950	N	N	18	N	00	N
106	20250107	160133	57	100.00	KOSPI		화학	N	N	N	N		N	1118	-3	5	-0.27	149466143	133831	105.83	1123	1127	1109	1457	785	1121	1116.82	3.24	0	-33406	1139	1130	1121	1112	1103	1125	1107	120	336	200	710	1	1	59900000	670	79.86	1.37	12	0.22	14.00	814.00	1693	20241010	-33.96	925	20240806	20.86	1130	-1.06	20250106	1077	3.81	20250102	1693	-33.96	20241010	925	20.86	20240806	3.08	N	002760	200	119 억		1939116	N	N	18	N	00	N
107	20250107	150133	57	100.00	KOSPI		화학	N	N	N	N		N	1110	-11	5	-0.98	143626170	128598	101.69	1123	1127	1109	1457	785	1121	1116.86	3.24	0	-32379	1139	1130	1121	1112	1103	1125	1107	120	336	200	710	1	1	59900000	665	79.29	1.36	12	0.21	14.00	814.00	1693	20241010	-34.44	925	20240806	20.00	1130	-1.77	20250106	1077	3.06	20250102	1693	-34.44	20241010	925	20.00	20240806	3.08	N	002760	200	119 억		1939116	N	N	0	N	00	N
108	20250107	140132	57	100.00	KOSPI		화학	N	N	N	N		N	1116	-5	5	-0.45	107394523	96028	75.94	1123	1127	1113	1457	785	1121	1118.37	3.24	0	-23850	1139	1130	1121	1112	1103	1125	1107	120	336	200	710	1	1	59900000	668	79.71	1.37	12	0.16	14.00	814.00	1693	20241010	-34.08	925	20240806	20.65	1130	-1.24	20250106	1077	3.62	20250102	1693	-34.08	20241010	925	20.65	20240806	3.08	N	002760	200	119 억		1939116	N	N	0	N	00	N
109	20250107	130132	57	100.00	KOSPI		화학	N	N	N	N		N	1118	-3	5	-0.27	95538282	85411	67.54	1123	1127	1113	1457	785	1121	1118.57	3.24	0	-18741	1139	1130	1121	1112	1103	1125	1107	120	336	200	710	1	1	59900000	670	79.86	1.37	12	0.14	14.00	814.00	1693	20241010	-33.96	925	20240806	20.86	1130	-1.06	20250106	1077	3.81	20250102	1693	-33.96	20241010	925	20.86	20240806	3.08	N	002760	200	119 억		1939116	N	N	0	N	00	N
110	20250107	120133	57	100.00	KOSPI		화학	N	N	N	N		N	1122	1	2	0.09	50727547	45253	35.78	1123	1127	1116	1457	785	1121	1120.98	3.24	0	-7386	1139	1130	1121	1112	1103	1125	1107	120	336	200	710	1	1	59900000	672	80.14	1.38	12	0.08	14.00	814.00	1693	20241010	-33.73	925	20240806	21.30	1130	-0.71	20250106	1077	4.18	20250102	1693	-33.73	20241010	925	21.30	20240806	3.08	N	002760	200	119 억		1939116	N	N	0	N	00	N
111	20250107	110132	57	100.00	KOSPI		화학	N	N	N	N		N	1120	-1	5	-0.09	43396299	38721	30.62	1123	1127	1116	1457	785	1121	1120.74	3.24	0	-6788	1139	1130	1121	1112	1103	1125	1107	120	336	200	710	1	1	59900000	671	80.00	1.38	12	0.06	14.00	814.00	1693	20241010	-33.85	925	20240806	21.08	1130	-0.88	20250106	1077	3.99	20250102	1693	-33.85	20241010	925	21.08	20240806	3.08	N	002760	200	119 억		1939116	N	N	0	N	00	N
112	20250107	100133	57	100.00	KOSPI		화학	N	N	N	N		N	1124	3	2	0.27	15566122	13876	10.97	1123	1127	1116	1457	785	1121	1121.80	3.24	0	1983	1139	1130	1121	1112	1103	1125	1107	120	336	200	710	1	1	59900000	673	80.29	1.38	12	0.02	14.00	814.00	1693	20241010	-33.61	925	20240806	21.51	1130	-0.53	20250106	1077	4.36	20250102	1693	-33.61	20241010	925	21.51	20240806	3.08	N	002760	200	119 억		1939116	N	N	0	N	00	N
113	20250107	090133	57	100.00	KOSPI		화학	N	N	N	N		N	1122	1	2	0.09	2614336	2328	1.84	1123	1127	1122	1457	785	1121	1123.00	3.24	0	-633	1139	1130	1121	1112	1103	1125	1107	120	336	200	710	1	1	59900000	672	80.14	1.38	12	0.00	14.00	814.00	1693	20241010	-33.73	925	20240806	21.30	1130	-0.71	20250106	1077	4.18	20250102	1693	-33.73	20241010	925	21.30	20240806	3.08	N	002760	200	119 억		1939116	N	N	0	N	00	N
114	20250106	160132	57	100.00	KOSPI		화학	N	N	N	N		N	1121	2	2	0.18	141271882	126200	41.79	1130	1130	1112	1454	784	1119	1119.51	3.23	0	5508	1150	1134	1106	1090	1062	1142	1098	120	335	200	710	1	1	59900000	671	80.07	1.38	12	0.21	14.00	814.00	1693	20241010	-33.79	925	20240806	21.19	1130	-0.80	20250106	1077	4.09	20250102	1693	-33.79	20241010	925	21.19	20240806	3.02	N	002760	200	119 억		1933648	N	N	0	N	00	N
115	20250106	150132	57	100.00	KOSPI		화학	N	N	N	N		N	1122	3	2	0.27	127582049	113990	37.75	1130	1130	1112	1454	784	1119	1119.29	3.23	0	-419	1150	1134	1106	1090	1062	1142	1098	120	335	200	710	1	1	59900000	672	80.14	1.38	12	0.19	14.00	814.00	1693	20241010	-33.73	925	20240806	21.30	1130	-0.71	20250106	1077	4.18	20250102	1693	-33.73	20241010	925	21.30	20240806	3.02	N	002760	200	119 억		1933648	N	N	0	N	00	N
116	20250106	140131	57	100.00	KOSPI		화학	N	N	N	N		N	1120	1	2	0.09	111120660	99284	32.88	1130	1130	1112	1454	784	1119	1119.28	3.23	0	-8367	1150	1134	1106	1090	1062	1142	1098	120	335	200	710	1	1	59900000	671	80.00	1.38	12	0.17	14.00	814.00	1693	20241010	-33.85	925	20240806	21.08	1130	-0.88	20250106	1077	3.99	20250102	1693	-33.85	20241010	925	21.08	20240806	3.02	N	002760	200	119 억		1933648	N	N	0	N	00	N
117	20250106	130131	57	100.00	KOSPI		화학	N	N	N	N		N	1119	0	3	0.00	99619559	89006	29.47	1130	1130	1112	1454	784	1119	1119.32	3.23	0	-8922	1150	1134	1106	1090	1062	1142	1098	120	335	200	710	1	1	59900000	670	79.93	1.37	12	0.15	14.00	814.00	1693	20241010	-33.90	925	20240806	20.97	1130	-0.97	20250106	1077	3.90	20250102	1693	-33.90	20241010	925	20.97	20240806	3.02	N	002760	200	119 억		1933648	N	N	0	N	00	N
118	20250106	120131	57	100.00	KOSPI		화학	N	N	N	N		N	1118	-1	5	-0.09	79193738	70766	23.43	1130	1130	1112	1454	784	1119	1119.13	3.23	0	-3827	1150	1134	1106	1090	1062	1142	1098	120	335	200	710	1	1	59900000	670	79.86	1.37	12	0.12	14.00	814.00	1693	20241010	-33.96	925	20240806	20.86	1130	-1.06	20250106	1077	3.81	20250102	1693	-33.96	20241010	925	20.86	20240806	3.02	N	002760	200	119 억		1933648	N	N	0	N	00	N
119	20250106	110132	57	100.00	KOSPI		화학	N	N	N	N		N	1119	0	3	0.00	70333243	62834	20.81	1130	1130	1112	1454	784	1119	1119.51	3.23	0	-4075	1150	1134	1106	1090	1062	1142	1098	120	335	200	710	1	1	59900000	670	79.93	1.37	12	0.10	14.00	814.00	1693	20241010	-33.90	925	20240806	20.97	1130	-0.97	20250106	1077	3.90	20250102	1693	-33.90	20241010	925	20.97	20240806	3.02	N	002760	200	119 억		1933648	N	N	0	N	00	N
120	20250106	100131	57	100.00	KOSPI		화학	N	N	N	N		N	1125	6	2	0.54	51646447	46095	15.26	1130	1130	1115	1454	784	1119	1121.54	3.23	0	-2250	1150	1134	1106	1090	1062	1142	1098	120	335	200	710	1	1	59900000	674	80.36	1.38	12	0.08	14.00	814.00	1693	20241010	-33.55	925	20240806	21.62	1130	-0.44	20250106	1077	4.46	20250102	1693	-33.55	20241010	925	21.62	20240806	3.02	N	002760	200	119 억		1933648	N	N	0	N	00	N
121	20250106	090131	57	100.00	KOSPI		화학	N	N	N	N		N	1129	10	2	0.89	24427220	21813	7.22	1130	1130	1122	1454	784	1119	1129.25	3.23	0	-921	1150	1134	1106	1090	1062	1142	1098	120	335	200	710	1	1	59900000	676	80.64	1.39	12	0.04	14.00	814.00	1693	20241010	-33.31	925	20240806	22.05	1130	-0.09	20250106	1077	4.83	20250102	1693	-33.31	20241010	925	22.05	20240806	3.02	N	002760	200	119 억		1933648	N	N	0	N	00	N
122	20250103	160132	57	100.00	KOSPI		화학	N	N	N	N		N	1119	24	2	2.19	334297441	301687	288.97	1086	1122	1078	1423	767	1095	1110.01	3.23	0	-14344	1112	1103	1090	1081	1068	1097	1075	120	328	200	700	1	1	59900000	670	79.93	1.37	12	0.50	14.00	814.00	1693	20241010	-33.90	925	20240806	20.97	1122	-0.27	20250103	1077	3.90	20250102	1693	-33.90	20241010	925	20.97	20240806	3.04	N	002760	200	119 억		1934548	N	N	0	N	00	N
123	20250103	150131	57	100.00	KOSPI		화학	N	N	N	N		N	1118	23	2	2.10	318278638	287333	275.22	1086	1122	1078	1423	767	1095	1109.66	3.23	0	-13791	1112	1103	1090	1081	1068	1097	1075	120	328	200	700	1	1	59900000	670	79.86	1.37	12	0.48	14.00	814.00	1693	20241010	-33.96	925	20240806	20.86	1122	-0.36	20250103	1077	3.81	20250102	1693	-33.96	20241010	925	20.86	20240806	3.04	N	002760	200	119 억		1934548	N	N	0	N	00	N
124	20250103	140131	57	100.00	KOSPI		화학	N	N	N	N		N	1118	23	2	2.10	286117276	258543	247.64	1086	1122	1078	1423	767	1095	1108.69	3.23	0	-28195	1112	1103	1090	1081	1068	1097	1075	120	328	200	700	1	1	59900000	670	79.86	1.37	12	0.43	14.00	814.00	1693	20241010	-33.96	925	20240806	20.86	1122	-0.36	20250103	1077	3.81	20250102	1693	-33.96	20241010	925	20.86	20240806	3.04	N	002760	200	119 억		1934548	N	N	0	N	00	N
125	20250103	130131	57	100.00	KOSPI		화학	N	N	N	N		N	1120	25	2	2.28	250563946	226715	217.16	1086	1122	1078	1423	767	1095	1107.28	3.23	0	-29311	1112	1103	1090	1081	1068	1097	1075	120	328	200	700	1	1	59900000	671	80.00	1.38	12	0.38	14.00	814.00	1693	20241010	-33.85	925	20240806	21.08	1122	-0.18	20250103	1077	3.99	20250102	1693	-33.85	20241010	925	21.08	20240806	3.04	N	002760	200	119 억		1934548	N	N	0	N	00	N
126	20250103	120131	57	100.00	KOSPI		화학	N	N	N	N		N	1113	18	2	1.64	190330572	172833	165.55	1086	1115	1078	1423	767	1095	1103.03	3.23	0	-22258	1112	1103	1090	1081	1068	1097	1075	120	328	200	700	1	1	59900000	667	79.50	1.37	12	0.29	14.00	814.00	1693	20241010	-34.26	925	20240806	20.32	1115	-0.18	20250103	1077	3.34	20250102	1693	-34.26	20241010	925	20.32	20240806	3.04	N	002760	200	119 억		1934548	N	N	0	N	00	N
127	20250103	110131	57	100.00	KOSPI		화학	N	N	N	N		N	1106	11	2	1.00	159426064	145039	138.92	1086	1111	1078	1423	767	1095	1100.71	3.23	0	-14252	1112	1103	1090	1081	1068	1097	1075	120	328	200	700	1	1	59900000	662	79.00	1.36	12	0.24	14.00	814.00	1693	20241010	-34.67	925	20240806	19.57	1111	-0.45	20250103	1077	2.69	20250102	1693	-34.67	20241010	925	19.57	20240806	3.04	N	002760	200	119 억		1934548	N	N	0	N	00	N
128	20250103	100131	57	100.00	KOSPI		화학	N	N	N	N		N	1104	9	2	0.82	90187479	82396	78.92	1086	1106	1078	1423	767	1095	1094.18	3.23	0	1590	1112	1103	1090	1081	1068	1097	1075	120	328	200	700	1	1	59900000	661	78.86	1.36	12	0.14	14.00	814.00	1693	20241010	-34.79	925	20240806	19.35	1106	-0.18	20250103	1077	2.51	20250102	1693	-34.79	20241010	925	19.35	20240806	3.04	N	002760	200	119 억		1934548	N	N	0	N	00	N
129	20250103	090131	57	100.00	KOSPI		화학	N	N	N	N		N	1099	4	2	0.37	52530280	48049	46.02	1086	1099	1086	1423	767	1095	1086.31	3.23	0	-501	1112	1103	1090	1081	1068	1097	1075	120	328	200	700	1	1	59900000	658	78.50	1.35	12	0.08	14.00	814.00	1693	20241010	-35.09	925	20240806	18.81	1099	0.00	20250102	1077	2.04	20250102	1693	-35.09	20241010	925	18.81	20240806	3.04	N	002760	200	119 억		1934548	N	N	0	N	00	N
130	20250102	160131	57	100.00	KOSPI		화학	N	N	N	N		N	1095	9	2	0.83	112549845	103172	76.79	1099	1099	1077	1411	761	1086	1089.73	3.24	0	-5118	1180	1133	1098	1051	1016	1156	1074	120	325	200	690	1	1	59900000	656	78.21	1.35	12	0.17	14.00	814.00	1693	20241010	-35.32	925	20240806	18.38	1099	-0.36	20250102	1077	1.67	20250102	1693	-35.32	20241010	925	18.38	20240806	3.00	N	002760	200	119 억		1942344	N	N	0	N	00	N
131	20250102	150131	57	100.00	KOSPI		화학	N	N	N	N		N	1092	6	2	0.55	79988216	73431	54.66	1099	1099	1077	1411	761	1086	1089.30	3.24	0	-10144	1180	1133	1098	1051	1016	1156	1074	120	325	200	690	1	1	59900000	654	78.00	1.34	12	0.12	14.00	814.00	1693	20241010	-35.50	925	20240806	18.05	1099	-0.64	20250102	1077	1.39	20250102	1693	-35.50	20241010	925	18.05	20240806	3.00	N	002760	200	119 억		1942344	N	N	0	N	00	N
132	20250102	140130	57	100.00	KOSPI		화학	N	N	N	N		N	1090	4	2	0.37	57038926	52317	38.94	1099	1099	1077	1411	761	1086	1090.26	3.24	0	-6699	1180	1133	1098	1051	1016	1156	1074	120	325	200	690	1	1	59900000	653	77.86	1.34	12	0.09	14.00	814.00	1693	20241010	-35.62	925	20240806	17.84	1099	-0.82	20250102	1077	1.21	20250102	1693	-35.62	20241010	925	17.84	20240806	3.00	N	002760	200	119 억		1942344	N	N	0	N	00	N
133	20250102	130131	57	100.00	KOSPI		화학	N	N	N	N		N	1090	4	2	0.37	49228301	45147	33.60	1099	1099	1077	1411	761	1086	1090.40	3.24	0	-6199	1180	1133	1098	1051	1016	1156	1074	120	325	200	690	1	1	59900000	653	77.86	1.34	12	0.08	14.00	814.00	1693	20241010	-35.62	925	20240806	17.84	1099	-0.82	20250102	1077	1.21	20250102	1693	-35.62	20241010	925	17.84	20240806	3.00	N	002760	200	119 억		1942344	N	N	0	N	00	N
134	20250102	120131	57	100.00	KOSPI		화학	N	N	N	N		N	1095	9	2	0.83	40806388	37423	27.85	1099	1099	1077	1411	761	1086	1090.41	3.24	0	-5034	1180	1133	1098	1051	1016	1156	1074	120	325	200	690	1	1	59900000	656	78.21	1.35	12	0.06	14.00	814.00	1693	20241010	-35.32	925	20240806	18.38	1099	-0.36	20250102	1077	1.67	20250102	1693	-35.32	20241010	925	18.38	20240806	3.00	N	002760	200	119 억		1942344	N	N	0	N	00	N
135	20250102	110128	57	100.00	KOSPI		화학	N	N	N	N		N	1086	0	3	0.00	27837999	25521	19.00	1099	1099	1077	1411	761	1086	1090.79	3.24	0	4586	1180	1133	1098	1051	1016	1156	1074	120	325	200	690	1	1	59900000	651	77.57	1.33	12	0.04	14.00	814.00	1693	20241010	-35.85	925	20240806	17.41	1099	-1.18	20250102	1077	0.84	20250102	1693	-35.85	20241010	925	17.41	20240806	3.00	N	002760	200	119 억		1942344	N	N	0	N	00	N
136	20250102	100131	57	100.00	KOSPI		화학	N	N	N	N		N	1088	2	2	0.18	6456988	5885	4.38	1099	1099	1088	1411	761	1086	1097.19	3.24	0	-187	1180	1133	1098	1051	1016	1156	1074	120	325	200	690	1	1	59900000	652	77.71	1.34	12	0.01	14.00	814.00	1693	20241010	-35.74	925	20240806	17.62	1099	-1.00	20250102	1088	0.00	20250102	1693	-35.74	20241010	925	17.62	20240806	3.00	N	002760	200	119 억		1942344	N	N	0	N	00	N
137	20250102	090130	57	100.00	KOSPI		화학	N	N	N	N		N	1086	0	3	0.00	0	0	0.00	0	0	0	1411	761	1086	0.00	3.24	0	0	1180	1133	1098	1051	1016	1156	1074	120	325	200	690	1	1	59900000	651	77.57	1.33	12	0.00	14.00	814.00	1693	20241010	-35.85	925	20240806	17.41	0	0.00	0	0	0.00	0	1693	-35.85	20241010	925	17.41	20240806	3.00	N	002760	200	119 억		1942344	N	N	0	N	00	N