KissMeData/002360/price/prices-20241001.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	20241031	160135	57	100.00	KOSPI		화학	N	N	N	N		N	509	4	2	0.79	150246145	296489	65.61	505	511	503	656	354	505	506.74	32.25	0	50441	518	511	508	501	498	510	500	556	151	500	320	1	1	111133730	566	-22.13	0.61	12	0.27	-23.00	829.00	950	20240116	-46.42	494	20240909	3.04	950	-46.42	20240116	494	3.04	20240909	950	-46.42	20240116	494	3.04	20240909	2.52	N	002360	500	555 억		35845994	N	N	3	N	00	N
3	20241031	150137	57	100.00	KOSPI		화학	N	N	N	N		N	510	5	2	0.99	138584060	273503	60.52	505	511	503	656	354	505	506.70	32.25	0	47637	518	511	508	501	498	510	500	556	151	500	320	1	1	111133730	567	-22.17	0.62	12	0.25	-23.00	829.00	950	20240116	-46.32	494	20240909	3.24	950	-46.32	20240116	494	3.24	20240909	950	-46.32	20240116	494	3.24	20240909	2.52	N	002360	500	555 억		35845994	N	N	0	N	00	N
4	20241031	140136	57	100.00	KOSPI		화학	N	N	N	N		N	509	4	2	0.79	113229367	223663	49.49	505	511	503	656	354	505	506.25	32.25	0	44982	518	511	508	501	498	510	500	556	151	500	320	1	1	111133730	566	-22.13	0.61	12	0.20	-23.00	829.00	950	20240116	-46.42	494	20240909	3.04	950	-46.42	20240116	494	3.04	20240909	950	-46.42	20240116	494	3.04	20240909	2.52	N	002360	500	555 억		35845994	N	N	0	N	00	N
5	20241031	130136	57	100.00	KOSPI		화학	N	N	N	N		N	509	4	2	0.79	83482975	165167	36.55	505	511	503	656	354	505	505.45	32.25	0	25320	518	511	508	501	498	510	500	556	151	500	320	1	1	111133730	566	-22.13	0.61	12	0.15	-23.00	829.00	950	20240116	-46.42	494	20240909	3.04	950	-46.42	20240116	494	3.04	20240909	950	-46.42	20240116	494	3.04	20240909	2.52	N	002360	500	555 억		35845994	N	N	0	N	00	N
6	20241031	120135	57	100.00	KOSPI		화학	N	N	N	N		N	509	4	2	0.79	65195119	129049	28.56	505	510	503	656	354	505	505.20	32.25	0	11689	518	511	508	501	498	510	500	556	151	500	320	1	1	111133730	566	-22.13	0.61	12	0.12	-23.00	829.00	950	20240116	-46.42	494	20240909	3.04	950	-46.42	20240116	494	3.04	20240909	950	-46.42	20240116	494	3.04	20240909	2.52	N	002360	500	555 억		35845994	N	N	0	N	00	N
7	20241031	110135	57	100.00	KOSPI		화학	N	N	N	N		N	508	3	2	0.59	55821065	110607	24.48	505	508	503	656	354	505	504.68	32.25	0	9541	518	511	508	501	498	510	500	556	151	500	320	1	1	111133730	565	-22.09	0.61	12	0.10	-23.00	829.00	950	20240116	-46.53	494	20240909	2.83	950	-46.53	20240116	494	2.83	20240909	950	-46.53	20240116	494	2.83	20240909	2.52	N	002360	500	555 억		35845994	N	N	0	N	00	N
8	20241031	100135	57	100.00	KOSPI		화학	N	N	N	N		N	504	-1	5	-0.20	47291432	93736	20.74	505	508	503	656	354	505	504.52	32.25	0	7486	518	511	508	501	498	510	500	556	151	500	320	1	1	111133730	560	-21.91	0.61	12	0.08	-23.00	829.00	950	20240116	-46.95	494	20240909	2.02	950	-46.95	20240116	494	2.02	20240909	950	-46.95	20240116	494	2.02	20240909	2.52	N	002360	500	555 억		35845994	N	N	0	N	00	N
9	20241031	090136	57	100.00	KOSPI		화학	N	N	N	N		N	507	2	2	0.40	6042670	11951	2.64	505	508	505	656	354	505	505.62	32.25	0	927	518	511	508	501	498	510	500	556	151	500	320	1	1	111133730	563	-22.04	0.61	12	0.01	-23.00	829.00	950	20240116	-46.63	494	20240909	2.63	950	-46.63	20240116	494	2.63	20240909	950	-46.63	20240116	494	2.63	20240909	2.52	N	002360	500	555 억		35845994	N	N	0	N	00	N
10	20241030	160135	57	100.00	KOSPI		화학	N	N	N	N		N	505	-1	5	-0.20	220257403	433562	89.40	506	515	505	657	355	506	508.03	32.18	0	79726	514	509	506	501	498	510	502	556	151	500	320	1	1	111133730	561	-21.96	0.61	12	0.39	-23.00	829.00	950	20240116	-46.84	494	20240909	2.23	950	-46.84	20240116	494	2.23	20240909	950	-46.84	20240116	494	2.23	20240909	2.55	N	002360	500	555 억		35759070	N	N	1	N	00	N
11	20241030	150136	57	100.00	KOSPI		화학	N	N	N	N		N	507	1	2	0.20	148824784	292352	60.28	506	515	506	657	355	506	509.06	32.18	0	28144	514	509	506	501	498	510	502	556	151	500	320	1	1	111133730	563	-22.04	0.61	12	0.26	-23.00	829.00	950	20240116	-46.63	494	20240909	2.63	950	-46.63	20240116	494	2.63	20240909	950	-46.63	20240116	494	2.63	20240909	2.55	N	002360	500	555 억		35759070	N	N	1	N	00	N
12	20241030	140136	57	100.00	KOSPI		화학	N	N	N	N		N	508	2	2	0.40	127691202	250716	51.70	506	515	506	657	355	506	509.31	32.18	0	27936	514	509	506	501	498	510	502	556	151	500	320	1	1	111133730	565	-22.09	0.61	12	0.23	-23.00	829.00	950	20240116	-46.53	494	20240909	2.83	950	-46.53	20240116	494	2.83	20240909	950	-46.53	20240116	494	2.83	20240909	2.55	N	002360	500	555 억		35759070	N	N	1	N	00	N
13	20241030	130137	57	100.00	KOSPI		화학	N	N	N	N		N	510	4	2	0.79	91925300	180763	37.27	506	511	506	657	355	506	508.54	32.18	0	37033	514	509	506	501	498	510	502	556	151	500	320	1	1	111133730	567	-22.17	0.62	12	0.16	-23.00	829.00	950	20240116	-46.32	494	20240909	3.24	950	-46.32	20240116	494	3.24	20240909	950	-46.32	20240116	494	3.24	20240909	2.55	N	002360	500	555 억		35759070	N	N	1	N	00	N
14	20241030	120136	57	100.00	KOSPI		화학	N	N	N	N		N	511	5	2	0.99	71500278	140662	29.00	506	511	506	657	355	506	508.31	32.18	0	38939	514	509	506	501	498	510	502	556	151	500	320	1	1	111133730	568	-22.22	0.62	12	0.13	-23.00	829.00	950	20240116	-46.21	494	20240909	3.44	950	-46.21	20240116	494	3.44	20240909	950	-46.21	20240116	494	3.44	20240909	2.55	N	002360	500	555 억		35759070	N	N	1	N	00	N
15	20241030	110136	57	100.00	KOSPI		화학	N	N	N	N		N	509	3	2	0.59	49444430	97338	20.07	506	510	506	657	355	506	507.97	32.18	0	15797	514	509	506	501	498	510	502	556	151	500	320	1	1	111133730	566	-22.13	0.61	12	0.09	-23.00	829.00	950	20240116	-46.42	494	20240909	3.04	950	-46.42	20240116	494	3.04	20240909	950	-46.42	20240116	494	3.04	20240909	2.55	N	002360	500	555 억		35759070	N	N	1	N	00	N
16	20241030	100135	57	100.00	KOSPI		화학	N	N	N	N		N	508	2	2	0.40	28310669	55721	11.49	506	510	506	657	355	506	508.08	32.18	0	830	514	509	506	501	498	510	502	556	151	500	320	1	1	111133730	565	-22.09	0.61	12	0.05	-23.00	829.00	950	20240116	-46.53	494	20240909	2.83	950	-46.53	20240116	494	2.83	20240909	950	-46.53	20240116	494	2.83	20240909	2.55	N	002360	500	555 억		35759070	N	N	1	N	00	N
17	20241030	090136	57	100.00	KOSPI		화학	N	N	N	N		N	508	2	2	0.40	364566	719	0.15	506	508	506	657	355	506	507.05	32.18	0	-28	514	509	506	501	498	510	502	556	151	500	320	1	1	111133730	565	-22.09	0.61	12	0.00	-23.00	829.00	950	20240116	-46.53	494	20240909	2.83	950	-46.53	20240116	494	2.83	20240909	950	-46.53	20240116	494	2.83	20240909	2.55	N	002360	500	555 억		35759070	N	N	1	N	00	N
18	20241029	160133	57	100.00	KOSPI		화학	N	N	N	N		N	506	-3	5	-0.59	243877459	481592	95.77	506	511	503	661	357	509	506.40	32.15	0	32161	521	514	510	503	499	513	502	556	152	500	320	1	1	111133730	562	-22.00	0.61	12	0.43	-23.00	829.00	965	20231020	-47.56	494	20240909	2.43	950	-46.74	20240116	494	2.43	20240909	950	-46.74	20240116	494	2.43	20240909	2.56	N	002360	500	555 억		35726545	N	N	1	N	00	N
19	20241029	150135	57	100.00	KOSPI		화학	N	N	N	N		N	506	-3	5	-0.59	233460960	461017	91.68	506	511	503	661	357	509	506.40	32.15	0	31127	521	514	510	503	499	513	502	556	152	500	320	1	1	111133730	562	-22.00	0.61	12	0.41	-23.00	829.00	965	20231020	-47.56	494	20240909	2.43	950	-46.74	20240116	494	2.43	20240909	950	-46.74	20240116	494	2.43	20240909	2.56	N	002360	500	555 억		35726545	N	N	1	N	00	N
20	20241029	140133	57	100.00	KOSPI		화학	N	N	N	N		N	507	-2	5	-0.39	205503567	405679	80.68	506	511	503	661	357	509	506.57	32.15	0	30462	521	514	510	503	499	513	502	556	152	500	320	1	1	111133730	563	-22.04	0.61	12	0.37	-23.00	829.00	965	20231020	-47.46	494	20240909	2.63	950	-46.63	20240116	494	2.63	20240909	950	-46.63	20240116	494	2.63	20240909	2.56	N	002360	500	555 억		35726545	N	N	1	N	00	N
21	20241029	130134	57	100.00	KOSPI		화학	N	N	N	N		N	509	0	3	0.00	164648772	324785	64.59	506	511	505	661	357	509	506.95	32.15	0	30462	521	514	510	503	499	513	502	556	152	500	320	1	1	111133730	566	-22.13	0.61	12	0.29	-23.00	829.00	965	20231020	-47.25	494	20240909	3.04	950	-46.42	20240116	494	3.04	20240909	950	-46.42	20240116	494	3.04	20240909	2.56	N	002360	500	555 억		35726545	N	N	1	N	00	N
22	20241029	120134	57	100.00	KOSPI		화학	N	N	N	N		N	507	-2	5	-0.39	133872510	264138	52.53	506	511	505	661	357	509	506.83	32.15	0	35717	521	514	510	503	499	513	502	556	152	500	320	1	1	111133730	563	-22.04	0.61	12	0.24	-23.00	829.00	965	20231020	-47.46	494	20240909	2.63	950	-46.63	20240116	494	2.63	20240909	950	-46.63	20240116	494	2.63	20240909	2.56	N	002360	500	555 억		35726545	N	N	1	N	00	N
23	20241029	110128	57	100.00	KOSPI		화학	N	N	N	N		N	508	-1	5	-0.20	111816346	220539	43.86	506	511	505	661	357	509	507.01	32.15	0	35815	521	514	510	503	499	513	502	556	152	500	320	1	1	111133730	565	-22.09	0.61	12	0.20	-23.00	829.00	965	20231020	-47.36	494	20240909	2.83	950	-46.53	20240116	494	2.83	20240909	950	-46.53	20240116	494	2.83	20240909	2.56	N	002360	500	555 억		35726545	N	N	1	N	00	N
24	20241029	100134	57	100.00	KOSPI		화학	N	N	N	N		N	508	-1	5	-0.20	67005591	132191	26.29	506	509	505	661	357	509	506.88	32.15	0	34772	521	514	510	503	499	513	502	556	152	500	320	1	1	111133730	565	-22.09	0.61	12	0.12	-23.00	829.00	965	20231020	-47.36	494	20240909	2.83	950	-46.53	20240116	494	2.83	20240909	950	-46.53	20240116	494	2.83	20240909	2.56	N	002360	500	555 억		35726545	N	N	1	N	00	N
25	20241028	160133	57	100.00	KOSPI		화학	N	N	N	N		N	509	-2	5	-0.39	245301868	480895	125.05	515	517	506	664	358	511	510.12	32.08	0	59022	528	519	514	505	500	517	503	556	153	500	320	1	1	111133730	566	-22.13	0.61	12	0.43	-23.00	829.00	1033	20231019	-50.73	494	20240909	3.04	950	-46.42	20240116	494	3.04	20240909	950	-46.42	20240116	494	3.04	20240909	2.58	N	002360	500	555 억		35653572	N	N	1	N	00	N
26	20241028	150134	57	100.00	KOSPI		화학	N	N	N	N		N	510	-1	5	-0.20	226657956	444316	115.54	515	517	506	664	358	511	510.13	32.08	0	54038	528	519	514	505	500	517	503	556	153	500	320	1	1	111133730	567	-22.17	0.62	12	0.40	-23.00	829.00	1033	20231019	-50.63	494	20240909	3.24	950	-46.32	20240116	494	3.24	20240909	950	-46.32	20240116	494	3.24	20240909	2.58	N	002360	500	555 억		35653572	N	N	0	N	00	N
27	20241028	140134	57	100.00	KOSPI		화학	N	N	N	N		N	510	-1	5	-0.20	208234308	408270	106.17	515	517	506	664	358	511	510.04	32.08	0	53735	528	519	514	505	500	517	503	556	153	500	320	1	1	111133730	567	-22.17	0.62	12	0.37	-23.00	829.00	1033	20231019	-50.63	494	20240909	3.24	950	-46.32	20240116	494	3.24	20240909	950	-46.32	20240116	494	3.24	20240909	2.58	N	002360	500	555 억		35653572	N	N	0	N	00	N
28	20241028	130134	57	100.00	KOSPI		화학	N	N	N	N		N	512	1	2	0.20	187849927	368247	95.76	515	517	506	664	358	511	510.12	32.08	0	40365	528	519	514	505	500	517	503	556	153	500	320	1	1	111133730	569	-22.26	0.62	12	0.33	-23.00	829.00	1033	20231019	-50.44	494	20240909	3.64	950	-46.11	20240116	494	3.64	20240909	950	-46.11	20240116	494	3.64	20240909	2.58	N	002360	500	555 억		35653572	N	N	0	N	00	N
29	20241028	120134	57	100.00	KOSPI		화학	N	N	N	N		N	510	-1	5	-0.20	156308658	306583	79.72	515	517	506	664	358	511	509.84	32.08	0	20004	528	519	514	505	500	517	503	556	153	500	320	1	1	111133730	567	-22.17	0.62	12	0.28	-23.00	829.00	1033	20231019	-50.63	494	20240909	3.24	950	-46.32	20240116	494	3.24	20240909	950	-46.32	20240116	494	3.24	20240909	2.58	N	002360	500	555 억		35653572	N	N	0	N	00	N
30	20241028	110129	57	100.00	KOSPI		화학	N	N	N	N		N	509	-2	5	-0.39	133339514	261400	67.97	515	517	506	664	358	511	510.10	32.08	0	19594	528	519	514	505	500	517	503	556	153	500	320	1	1	111133730	566	-22.13	0.61	12	0.24	-23.00	829.00	1033	20231019	-50.73	494	20240909	3.04	950	-46.42	20240116	494	3.04	20240909	950	-46.42	20240116	494	3.04	20240909	2.58	N	002360	500	555 억		35653572	N	N	0	N	00	N
31	20241028	100132	57	100.00	KOSPI		화학	N	N	N	N		N	510	-1	5	-0.20	109864392	215231	55.97	515	517	506	664	358	511	510.45	32.08	0	19407	528	519	514	505	500	517	503	556	153	500	320	1	1	111133730	567	-22.17	0.62	12	0.19	-23.00	829.00	1033	20231019	-50.63	494	20240909	3.24	950	-46.32	20240116	494	3.24	20240909	950	-46.32	20240116	494	3.24	20240909	2.58	N	002360	500	555 억		35653572	N	N	0	N	00	N
32	20241028	090133	57	100.00	KOSPI		화학	N	N	N	N		N	515	4	2	0.78	22505892	43642	11.35	515	517	515	664	358	511	515.69	32.08	0	19620	528	519	514	505	500	517	503	556	153	500	320	1	1	111133730	572	-22.39	0.62	12	0.04	-23.00	829.00	1033	20231019	-50.15	494	20240909	4.25	950	-45.79	20240116	494	4.25	20240909	950	-45.79	20240116	494	4.25	20240909	2.58	N	002360	500	555 억		35653572	N	N	0	N	00	N
33	20241025	160132	57	100.00	KOSPI		화학	N	N	N	N		N	511	-5	5	-0.97	196601817	381529	120.31	517	523	509	670	362	516	515.30	32.13	0	-54018	528	521	517	510	506	525	514	556	154	500	330	1	1	111133730	568	-22.22	0.62	12	0.34	-23.00	829.00	1033	20231019	-50.53	494	20240909	3.44	950	-46.21	20240116	494	3.44	20240909	950	-46.21	20240116	494	3.44	20240909	2.61	N	002360	500	555 억		35705775	N	N	0	N	00	N
34	20241025	150134	57	100.00	KOSPI		화학	N	N	N	N		N	511	-5	5	-0.97	181582286	352112	111.03	517	523	509	670	362	516	515.69	32.13	0	-57907	528	521	517	510	506	525	514	556	154	500	330	1	1	111133730	568	-22.22	0.62	12	0.32	-23.00	829.00	1033	20231019	-50.53	494	20240909	3.44	950	-46.21	20240116	494	3.44	20240909	950	-46.21	20240116	494	3.44	20240909	2.61	N	002360	500	555 억		35705775	N	N	0	N	00	N
35	20241025	140134	57	100.00	KOSPI		화학	N	N	N	N		N	512	-4	5	-0.78	148295658	286977	90.49	517	523	511	670	362	516	516.76	32.13	0	-62487	528	521	517	510	506	525	514	556	154	500	330	1	1	111133730	569	-22.26	0.62	12	0.26	-23.00	829.00	1033	20231019	-50.44	494	20240909	3.64	950	-46.11	20240116	494	3.64	20240909	950	-46.11	20240116	494	3.64	20240909	2.61	N	002360	500	555 억		35705775	N	N	0	N	00	N
36	20241025	130134	57	100.00	KOSPI		화학	N	N	N	N		N	515	-1	5	-0.19	132869955	256881	81.00	517	523	512	670	362	516	517.26	32.13	0	-53051	528	521	517	510	506	525	514	556	154	500	330	1	1	111133730	572	-22.39	0.62	12	0.23	-23.00	829.00	1033	20231019	-50.15	494	20240909	4.25	950	-45.79	20240116	494	4.25	20240909	950	-45.79	20240116	494	4.25	20240909	2.61	N	002360	500	555 억		35705775	N	N	0	N	00	N
37	20241025	120134	57	100.00	KOSPI		화학	N	N	N	N		N	515	-1	5	-0.19	131243290	253719	80.01	517	523	512	670	362	516	517.29	32.13	0	-53017	528	521	517	510	506	525	514	556	154	500	330	1	1	111133730	572	-22.39	0.62	12	0.23	-23.00	829.00	1033	20231019	-50.15	494	20240909	4.25	950	-45.79	20240116	494	4.25	20240909	950	-45.79	20240116	494	4.25	20240909	2.61	N	002360	500	555 억		35705775	N	N	0	N	00	N
38	20241025	110133	57	100.00	KOSPI		화학	N	N	N	N		N	514	-2	5	-0.39	121215906	234188	73.85	517	523	513	670	362	516	517.62	32.13	0	-50684	528	521	517	510	506	525	514	556	154	500	330	1	1	111133730	571	-22.35	0.62	12	0.21	-23.00	829.00	1033	20231019	-50.24	494	20240909	4.05	950	-45.89	20240116	494	4.05	20240909	950	-45.89	20240116	494	4.05	20240909	2.61	N	002360	500	555 억		35705775	N	N	0	N	00	N
39	20241025	100134	57	100.00	KOSPI		화학	N	N	N	N		N	520	4	2	0.78	95856649	184964	58.32	517	523	516	670	362	516	518.28	32.13	0	-50954	528	521	517	510	506	525	514	556	154	500	330	1	1	111133730	578	-22.61	0.63	12	0.17	-23.00	829.00	1033	20231019	-49.66	494	20240909	5.26	950	-45.26	20240116	494	5.26	20240909	950	-45.26	20240116	494	5.26	20240909	2.61	N	002360	500	555 억		35705775	N	N	0	N	00	N
40	20241025	090133	57	100.00	KOSPI		화학	N	N	N	N		N	523	7	2	1.36	25204456	48621	15.33	517	523	517	670	362	516	518.52	32.13	0	5181	528	521	517	510	506	525	514	556	154	500	330	1	1	111133730	581	-22.74	0.63	12	0.04	-23.00	829.00	1033	20231019	-49.37	494	20240909	5.87	950	-44.95	20240116	494	5.87	20240909	950	-44.95	20240116	494	5.87	20240909	2.61	N	002360	500	555 억		35705775	N	N	0	N	00	N
41	20241024	160133	57	100.00	KOSPI		화학	N	N	N	N		N	516	-2	5	-0.39	158179020	304465	52.29	514	524	513	673	363	518	519.53	32.15	0	-18245	527	522	519	514	511	525	517	556	155	500	330	1	1	111133730	573	-22.43	0.62	12	0.27	-23.00	829.00	1033	20231019	-50.05	494	20240909	4.45	950	-45.68	20240116	494	4.45	20240909	950	-45.68	20240116	494	4.45	20240909	2.58	N	002360	500	555 억		35725613	N	N	0	N	00	N
42	20241024	150133	57	100.00	KOSPI		화학	N	N	N	N		N	520	2	2	0.39	140033108	269386	46.27	514	524	513	673	363	518	519.82	32.15	0	-21554	527	522	519	514	511	525	517	556	155	500	330	1	1	111133730	578	-22.61	0.63	12	0.24	-23.00	829.00	1033	20231019	-49.66	494	20240909	5.26	950	-45.26	20240116	494	5.26	20240909	950	-45.26	20240116	494	5.26	20240909	2.58	N	002360	500	555 억		35725613	N	N	0	N	00	N
43	20241024	140133	57	100.00	KOSPI		화학	N	N	N	N		N	522	4	2	0.77	104256828	200536	34.44	514	524	513	673	363	518	519.89	32.15	0	-21554	527	522	519	514	511	525	517	556	155	500	330	1	1	111133730	580	-22.70	0.63	12	0.18	-23.00	829.00	1033	20231019	-49.47	494	20240909	5.67	950	-45.05	20240116	494	5.67	20240909	950	-45.05	20240116	494	5.67	20240909	2.58	N	002360	500	555 억		35725613	N	N	0	N	00	N
44	20241024	130133	57	100.00	KOSPI		화학	N	N	N	N		N	521	3	2	0.58	91646247	176342	30.29	514	524	513	673	363	518	519.71	32.15	0	-22252	527	522	519	514	511	525	517	556	155	500	330	1	1	111133730	579	-22.65	0.63	12	0.16	-23.00	829.00	1033	20231019	-49.56	494	20240909	5.47	950	-45.16	20240116	494	5.47	20240909	950	-45.16	20240116	494	5.47	20240909	2.58	N	002360	500	555 억		35725613	N	N	0	N	00	N
45	20241024	120133	57	100.00	KOSPI		화학	N	N	N	N		N	520	2	2	0.39	86796757	167015	28.68	514	524	513	673	363	518	519.69	32.15	0	-22942	527	522	519	514	511	525	517	556	155	500	330	1	1	111133730	578	-22.61	0.63	12	0.15	-23.00	829.00	1033	20231019	-49.66	494	20240909	5.26	950	-45.26	20240116	494	5.26	20240909	950	-45.26	20240116	494	5.26	20240909	2.58	N	002360	500	555 억		35725613	N	N	0	N	00	N
46	20241024	110133	57	100.00	KOSPI		화학	N	N	N	N		N	522	4	2	0.77	70848655	136312	23.41	514	524	513	673	363	518	519.75	32.15	0	-23436	527	522	519	514	511	525	517	556	155	500	330	1	1	111133730	580	-22.70	0.63	12	0.12	-23.00	829.00	1033	20231019	-49.47	494	20240909	5.67	950	-45.05	20240116	494	5.67	20240909	950	-45.05	20240116	494	5.67	20240909	2.58	N	002360	500	555 억		35725613	N	N	0	N	00	N
47	20241024	100133	57	100.00	KOSPI		화학	N	N	N	N		N	520	2	2	0.39	44218568	85306	14.65	514	522	513	673	363	518	518.35	32.15	0	-15967	527	522	519	514	511	525	517	556	155	500	330	1	1	111133730	578	-22.61	0.63	12	0.08	-23.00	829.00	1033	20231019	-49.66	494	20240909	5.26	950	-45.26	20240116	494	5.26	20240909	950	-45.26	20240116	494	5.26	20240909	2.58	N	002360	500	555 억		35725613	N	N	0	N	00	N
48	20241024	090128	57	100.00	KOSPI		화학	N	N	N	N		N	514	-4	5	-0.77	2343337	4559	0.78	514	515	514	673	363	518	514.00	32.15	0	-504	527	522	519	514	511	525	517	556	155	500	330	1	1	111133730	571	-22.35	0.62	12	0.00	-23.00	829.00	1033	20231019	-50.24	494	20240909	4.05	950	-45.89	20240116	494	4.05	20240909	950	-45.89	20240116	494	4.05	20240909	2.58	N	002360	500	555 억		35725613	N	N	0	N	00	N
49	20241023	160134	57	100.00	KOSPI		화학	N	N	N	N		N	518	-12	5	-2.26	299365376	577630	52.77	517	524	516	689	371	530	518.26	32.10	0	48240	566	548	527	509	488	557	518	556	159	500	330	1	1	111133730	576	-22.52	0.62	12	0.52	-23.00	829.00	1033	20231019	-49.85	494	20240909	4.86	950	-45.47	20240116	494	4.86	20240909	950	-45.47	20240116	494	4.86	20240909	2.60	N	002360	500	555 억		35671105	N	N	1	N	00	N
50	20241023	150133	57	100.00	KOSPI		화학	N	N	N	N		N	519	-11	5	-2.08	260290628	502201	45.88	517	524	516	689	371	530	518.29	32.10	0	57869	566	548	527	509	488	557	518	556	159	500	330	1	1	111133730	577	-22.57	0.63	12	0.45	-23.00	829.00	1033	20231019	-49.76	494	20240909	5.06	950	-45.37	20240116	494	5.06	20240909	950	-45.37	20240116	494	5.06	20240909	2.60	N	002360	500	555 억		35671105	N	N	1	N	00	N
51	20241023	140134	57	100.00	KOSPI		화학	N	N	N	N		N	519	-11	5	-2.08	224248442	432603	39.52	517	524	516	689	371	530	518.36	32.10	0	57173	566	548	527	509	488	557	518	556	159	500	330	1	1	111133730	577	-22.57	0.63	12	0.39	-23.00	829.00	1033	20231019	-49.76	494	20240909	5.06	950	-45.37	20240116	494	5.06	20240909	950	-45.37	20240116	494	5.06	20240909	2.60	N	002360	500	555 억		35671105	N	N	1	N	00	N
52	20241023	130134	57	100.00	KOSPI		화학	N	N	N	N		N	518	-12	5	-2.26	206334184	398046	36.36	517	524	516	689	371	530	518.36	32.10	0	60136	566	548	527	509	488	557	518	556	159	500	330	1	1	111133730	576	-22.52	0.62	12	0.36	-23.00	829.00	1033	20231019	-49.85	494	20240909	4.86	950	-45.47	20240116	494	4.86	20240909	950	-45.47	20240116	494	4.86	20240909	2.60	N	002360	500	555 억		35671105	N	N	1	N	00	N
53	20241023	120133	57	100.00	KOSPI		화학	N	N	N	N		N	518	-12	5	-2.26	190904246	368250	33.64	517	524	516	689	371	530	518.40	32.10	0	58361	566	548	527	509	488	557	518	556	159	500	330	1	1	111133730	576	-22.52	0.62	12	0.33	-23.00	829.00	1033	20231019	-49.85	494	20240909	4.86	950	-45.47	20240116	494	4.86	20240909	950	-45.47	20240116	494	4.86	20240909	2.60	N	002360	500	555 억		35671105	N	N	1	N	00	N
54	20241023	110133	57	100.00	KOSPI		화학	N	N	N	N		N	522	-8	5	-1.51	170668602	329218	30.08	517	524	516	689	371	530	518.40	32.10	0	61505	566	548	527	509	488	557	518	556	159	500	330	1	1	111133730	580	-22.70	0.63	12	0.30	-23.00	829.00	1033	20231019	-49.47	494	20240909	5.67	950	-45.05	20240116	494	5.67	20240909	950	-45.05	20240116	494	5.67	20240909	2.60	N	002360	500	555 억		35671105	N	N	1	N	00	N
55	20241023	100133	57	100.00	KOSPI		화학	N	N	N	N		N	522	-8	5	-1.51	154693632	298494	27.27	517	524	516	689	371	530	518.24	32.10	0	62301	566	548	527	509	488	557	518	556	159	500	330	1	1	111133730	580	-22.70	0.63	12	0.27	-23.00	829.00	1033	20231019	-49.47	494	20240909	5.67	950	-45.05	20240116	494	5.67	20240909	950	-45.05	20240116	494	5.67	20240909	2.60	N	002360	500	555 억		35671105	N	N	1	N	00	N
56	20241023	090133	57	100.00	KOSPI		화학	N	N	N	N		N	517	-13	5	-2.45	41435652	80134	7.32	517	522	516	689	371	530	517.04	32.10	0	2061	566	548	527	509	488	557	518	556	159	500	330	1	1	111133730	575	-22.48	0.62	12	0.07	-23.00	829.00	1033	20231019	-49.95	494	20240909	4.66	950	-45.58	20240116	494	4.66	20240909	950	-45.58	20240116	494	4.66	20240909	2.60	N	002360	500	555 억		35671105	N	N	1	N	00	N
57	20241022	160132	57	100.00	KOSPI		화학	N	N	N	N		N	530	17	2	3.31	533909532	1018856	330.34	510	545	506	666	360	513	523.97	32.18	0	-52444	525	519	512	506	499	519	506	556	153	500	320	1	1	111133730	589	-23.04	0.64	12	0.92	-23.00	829.00	1033	20231019	-48.69	494	20240909	7.29	950	-44.21	20240116	494	7.29	20240909	950	-44.21	20240116	494	7.29	20240909	2.63	N	002360	500	555 억		35763831	N	N	1	N	00	N
58	20241022	150133	57	100.00	KOSPI		화학	N	N	N	N		N	511	-2	5	-0.39	184841421	361301	117.14	510	522	506	666	360	513	511.60	32.18	0	37164	525	519	512	506	499	519	506	556	153	500	320	1	1	111133730	568	-22.22	0.62	12	0.33	-23.00	829.00	1033	20231019	-50.53	494	20240909	3.44	950	-46.21	20240116	494	3.44	20240909	950	-46.21	20240116	494	3.44	20240909	2.63	N	002360	500	555 억		35763831	N	N	24	N	00	N
59	20241022	140134	57	100.00	KOSPI		화학	N	N	N	N		N	511	-2	5	-0.39	160404481	313750	101.73	510	522	506	666	360	513	511.25	32.18	0	19071	525	519	512	506	499	519	506	556	153	500	320	1	1	111133730	568	-22.22	0.62	12	0.28	-23.00	829.00	1033	20231019	-50.53	494	20240909	3.44	950	-46.21	20240116	494	3.44	20240909	950	-46.21	20240116	494	3.44	20240909	2.63	N	002360	500	555 억		35763831	N	N	24	N	00	N
60	20241022	130133	57	100.00	KOSPI		화학	N	N	N	N		N	514	1	2	0.19	118376191	232064	75.24	510	522	506	666	360	513	510.10	32.18	0	20574	525	519	512	506	499	519	506	556	153	500	320	1	1	111133730	571	-22.35	0.62	12	0.21	-23.00	829.00	1033	20231019	-50.24	494	20240909	4.05	950	-45.89	20240116	494	4.05	20240909	950	-45.89	20240116	494	4.05	20240909	2.63	N	002360	500	555 억		35763831	N	N	24	N	00	N
61	20241022	120133	57	100.00	KOSPI		화학	N	N	N	N		N	508	-5	5	-0.97	60854346	119736	38.82	510	514	506	666	360	513	508.24	32.18	0	-29949	525	519	512	506	499	519	506	556	153	500	320	1	1	111133730	565	-22.09	0.61	12	0.11	-23.00	829.00	1033	20231019	-50.82	494	20240909	2.83	950	-46.53	20240116	494	2.83	20240909	950	-46.53	20240116	494	2.83	20240909	2.63	N	002360	500	555 억		35763831	N	N	24	N	00	N
62	20241022	110133	57	100.00	KOSPI		화학	N	N	N	N		N	508	-5	5	-0.97	54857845	107927	34.99	510	514	506	666	360	513	508.29	32.18	0	-29723	525	519	512	506	499	519	506	556	153	500	320	1	1	111133730	565	-22.09	0.61	12	0.10	-23.00	829.00	1033	20231019	-50.82	494	20240909	2.83	950	-46.53	20240116	494	2.83	20240909	950	-46.53	20240116	494	2.83	20240909	2.63	N	002360	500	555 억		35763831	N	N	24	N	00	N
63	20241022	100133	57	100.00	KOSPI		화학	N	N	N	N		N	509	-4	5	-0.78	29132895	57195	18.54	510	514	507	666	360	513	509.36	32.18	0	-12347	525	519	512	506	499	519	506	556	153	500	320	1	1	111133730	566	-22.13	0.61	12	0.05	-23.00	829.00	1033	20231019	-50.73	494	20240909	3.04	950	-46.42	20240116	494	3.04	20240909	950	-46.42	20240116	494	3.04	20240909	2.63	N	002360	500	555 억		35763831	N	N	24	N	00	N
64	20241022	090132	57	100.00	KOSPI		화학	N	N	N	N		N	513	0	3	0.00	1694760	3323	1.08	510	513	510	666	360	513	510.01	32.18	0	-487	525	519	512	506	499	519	506	556	153	500	320	1	1	111133730	570	-22.30	0.62	12	0.00	-23.00	829.00	1033	20231019	-50.34	494	20240909	3.85	950	-46.00	20240116	494	3.85	20240909	950	-46.00	20240116	494	3.85	20240909	2.63	N	002360	500	555 억		35763831	N	N	24	N	00	N
65	20241021	160132	57	100.00	KOSPI		화학	N	N	N	N		N	513	1	2	0.20	156631644	306590	67.89	513	518	505	665	359	512	510.86	32.15	0	34115	524	518	514	508	504	516	506	556	153	500	320	1	1	111133730	570	-22.30	0.62	12	0.28	-23.00	829.00	1033	20231019	-50.34	494	20240909	3.85	950	-46.00	20240116	494	3.85	20240909	950	-46.00	20240116	494	3.85	20240909	2.60	N	002360	500	555 억		35726936	N	N	24	N	00	N
66	20241021	150133	57	100.00	KOSPI		화학	N	N	N	N		N	513	1	2	0.20	142525290	279066	61.79	513	518	505	665	359	512	510.72	32.15	0	32923	524	518	514	508	504	516	506	556	153	500	320	1	1	111133730	570	-22.30	0.62	12	0.25	-23.00	829.00	1033	20231019	-50.34	494	20240909	3.85	950	-46.00	20240116	494	3.85	20240909	950	-46.00	20240116	494	3.85	20240909	2.60	N	002360	500	555 억		35726936	N	N	5	N	00	N
67	20241021	140133	57	100.00	KOSPI		화학	N	N	N	N		N	513	1	2	0.20	117163202	229658	50.85	513	518	505	665	359	512	510.16	32.15	0	19432	524	518	514	508	504	516	506	556	153	500	320	1	1	111133730	570	-22.30	0.62	12	0.21	-23.00	829.00	1033	20231019	-50.34	494	20240909	3.85	950	-46.00	20240116	494	3.85	20240909	950	-46.00	20240116	494	3.85	20240909	2.60	N	002360	500	555 억		35726936	N	N	5	N	00	N
68	20241021	130132	57	100.00	KOSPI		화학	N	N	N	N		N	511	-1	5	-0.20	107759982	211291	46.78	513	518	505	665	359	512	510.01	32.15	0	11156	524	518	514	508	504	516	506	556	153	500	320	1	1	111133730	568	-22.22	0.62	12	0.19	-23.00	829.00	1033	20231019	-50.53	494	20240909	3.44	950	-46.21	20240116	494	3.44	20240909	950	-46.21	20240116	494	3.44	20240909	2.60	N	002360	500	555 억		35726936	N	N	5	N	00	N
69	20241021	120133	57	100.00	KOSPI		화학	N	N	N	N		N	512	0	3	0.00	99836366	195825	43.36	513	518	505	665	359	512	509.82	32.15	0	9643	524	518	514	508	504	516	506	556	153	500	320	1	1	111133730	569	-22.26	0.62	12	0.18	-23.00	829.00	1033	20231019	-50.44	494	20240909	3.64	950	-46.11	20240116	494	3.64	20240909	950	-46.11	20240116	494	3.64	20240909	2.60	N	002360	500	555 억		35726936	N	N	5	N	00	N
70	20241021	110132	57	100.00	KOSPI		화학	N	N	N	N		N	510	-2	5	-0.39	80151895	157231	34.81	513	518	505	665	359	512	509.77	32.15	0	-5524	524	518	514	508	504	516	506	556	153	500	320	1	1	111133730	567	-22.17	0.62	12	0.14	-23.00	829.00	1033	20231019	-50.63	494	20240909	3.24	950	-46.32	20240116	494	3.24	20240909	950	-46.32	20240116	494	3.24	20240909	2.60	N	002360	500	555 억		35726936	N	N	5	N	00	N
71	20241021	100133	57	100.00	KOSPI		화학	N	N	N	N		N	512	0	3	0.00	35955273	70452	15.60	513	518	505	665	359	512	510.35	32.15	0	-8466	524	518	514	508	504	516	506	556	153	500	320	1	1	111133730	569	-22.26	0.62	12	0.06	-23.00	829.00	1033	20231019	-50.44	494	20240909	3.64	950	-46.11	20240116	494	3.64	20240909	950	-46.11	20240116	494	3.64	20240909	2.60	N	002360	500	555 억		35726936	N	N	5	N	00	N
72	20241021	090132	57	100.00	KOSPI		화학	N	N	N	N		N	517	5	2	0.98	3119684	6036	1.34	513	518	513	665	359	512	516.85	32.15	0	-161	524	518	514	508	504	516	506	556	153	500	320	1	1	111133730	575	-22.48	0.62	12	0.01	-23.00	829.00	1033	20231019	-49.95	494	20240909	4.66	950	-45.58	20240116	494	4.66	20240909	950	-45.58	20240116	494	4.66	20240909	2.60	N	002360	500	555 억		35726936	N	N	5	N	00	N
73	20241018	160132	57	100.00	KOSPI		화학	N	N	N	N		N	512	-6	5	-1.16	228829313	445899	109.77	518	520	510	673	363	518	513.19	32.17	0	-19151	528	522	519	513	510	521	512	556	155	500	330	1	1	111133730	569	-22.26	0.62	12	0.40	-23.00	829.00	1033	20231019	-50.44	494	20240909	3.64	950	-46.11	20240116	494	3.64	20240909	1033	-50.44	20231019	494	3.64	20240909	2.60	N	002360	500	555 억		35747745	N	N	5	N	00	N
74	20241018	150135	57	100.00	KOSPI		화학	N	N	N	N		N	511	-7	5	-1.35	200106803	389678	95.93	518	520	510	673	363	518	513.52	32.17	0	-19327	528	522	519	513	510	521	512	556	155	500	330	1	1	111133730	568	-22.22	0.62	12	0.35	-23.00	829.00	1033	20231019	-50.53	494	20240909	3.44	950	-46.21	20240116	494	3.44	20240909	1033	-50.53	20231019	494	3.44	20240909	2.60	N	002360	500	555 억		35747745	N	N	15	N	00	N
75	20241018	140135	57	100.00	KOSPI		화학	N	N	N	N		N	513	-5	5	-0.97	175658551	341956	84.18	518	520	510	673	363	518	513.69	32.17	0	-20167	528	522	519	513	510	521	512	556	155	500	330	1	1	111133730	570	-22.30	0.62	12	0.31	-23.00	829.00	1033	20231019	-50.34	494	20240909	3.85	950	-46.00	20240116	494	3.85	20240909	1033	-50.34	20231019	494	3.85	20240909	2.60	N	002360	500	555 억		35747745	N	N	15	N	00	N
76	20241018	130132	57	100.00	KOSPI		화학	N	N	N	N		N	515	-3	5	-0.58	162215568	315763	77.74	518	520	510	673	363	518	513.73	32.17	0	-16244	528	522	519	513	510	521	512	556	155	500	330	1	1	111133730	572	-22.39	0.62	12	0.28	-23.00	829.00	1033	20231019	-50.15	494	20240909	4.25	950	-45.79	20240116	494	4.25	20240909	1033	-50.15	20231019	494	4.25	20240909	2.60	N	002360	500	555 억		35747745	N	N	15	N	00	N
77	20241018	120135	57	100.00	KOSPI		화학	N	N	N	N		N	515	-3	5	-0.58	157911056	307391	75.67	518	520	510	673	363	518	513.71	32.17	0	-16244	528	522	519	513	510	521	512	556	155	500	330	1	1	111133730	572	-22.39	0.62	12	0.28	-23.00	829.00	1033	20231019	-50.15	494	20240909	4.25	950	-45.79	20240116	494	4.25	20240909	1033	-50.15	20231019	494	4.25	20240909	2.60	N	002360	500	555 억		35747745	N	N	15	N	00	N
78	20241018	110134	57	100.00	KOSPI		화학	N	N	N	N		N	513	-5	5	-0.97	153823396	299442	73.72	518	520	510	673	363	518	513.70	32.17	0	-13397	528	522	519	513	510	521	512	556	155	500	330	1	1	111133730	570	-22.30	0.62	12	0.27	-23.00	829.00	1033	20231019	-50.34	494	20240909	3.85	950	-46.00	20240116	494	3.85	20240909	1033	-50.34	20231019	494	3.85	20240909	2.60	N	002360	500	555 억		35747745	N	N	15	N	00	N
79	20241018	100132	57	100.00	KOSPI		화학	N	N	N	N		N	513	-5	5	-0.97	121216001	235763	58.04	518	520	510	673	363	518	514.14	32.17	0	-28238	528	522	519	513	510	521	512	556	155	500	330	1	1	111133730	570	-22.30	0.62	12	0.21	-23.00	829.00	1033	20231019	-50.34	494	20240909	3.85	950	-46.00	20240116	494	3.85	20240909	1033	-50.34	20231019	494	3.85	20240909	2.60	N	002360	500	555 억		35747745	N	N	15	N	00	N
80	20241018	090132	57	100.00	KOSPI		화학	N	N	N	N		N	518	0	3	0.00	1341102	2589	0.64	518	518	518	673	363	518	518.00	32.17	0	-11	528	522	519	513	510	521	512	556	155	500	330	1	1	111133730	576	-22.52	0.62	12	0.00	-23.00	829.00	1033	20231019	-49.85	494	20240909	4.86	950	-45.47	20240116	494	4.86	20240909	1033	-49.85	20231019	494	4.86	20240909	2.60	N	002360	500	555 억		35747745	N	N	15	N	00	N
81	20241017	160132	57	100.00	KOSPI		화학	N	N	N	N		N	518	-3	5	-0.58	203753652	392571	65.22	523	525	516	677	365	521	519.02	32.14	0	28758	535	527	524	516	513	526	515	556	156	500	330	1	1	111133730	576	-22.52	0.62	12	0.35	-23.00	829.00	1033	20231019	-49.85	494	20240909	4.86	950	-45.47	20240116	494	4.86	20240909	1033	-49.85	20231019	494	4.86	20240909	2.83	N	002360	500	555 억		35720827	N	N	15	N	00	N
82	20241017	150133	57	100.00	KOSPI		화학	N	N	N	N		N	518	-3	5	-0.58	193096045	371993	61.80	523	525	516	677	365	521	519.09	32.14	0	24726	535	527	524	516	513	526	515	556	156	500	330	1	1	111133730	576	-22.52	0.62	12	0.33	-23.00	829.00	1033	20231019	-49.85	494	20240909	4.86	950	-45.47	20240116	494	4.86	20240909	1033	-49.85	20231019	494	4.86	20240909	2.83	N	002360	500	555 억		35720827	N	N	27	N	00	N
83	20241017	140132	57	100.00	KOSPI		화학	N	N	N	N		N	521	0	3	0.00	155739560	299865	49.82	523	525	516	677	365	521	519.37	32.14	0	17113	535	527	524	516	513	526	515	556	156	500	330	1	1	111133730	579	-22.65	0.63	12	0.27	-23.00	829.00	1033	20231019	-49.56	494	20240909	5.47	950	-45.16	20240116	494	5.47	20240909	1033	-49.56	20231019	494	5.47	20240909	2.83	N	002360	500	555 억		35720827	N	N	27	N	00	N
84	20241017	130132	57	100.00	KOSPI		화학	N	N	N	N		N	520	-1	5	-0.19	149368517	287609	47.78	523	525	516	677	365	521	519.35	32.14	0	17203	535	527	524	516	513	526	515	556	156	500	330	1	1	111133730	578	-22.61	0.63	12	0.26	-23.00	829.00	1033	20231019	-49.66	494	20240909	5.26	950	-45.26	20240116	494	5.26	20240909	1033	-49.66	20231019	494	5.26	20240909	2.83	N	002360	500	555 억		35720827	N	N	27	N	00	N
85	20241017	120132	57	100.00	KOSPI		화학	N	N	N	N		N	519	-2	5	-0.38	117699572	226633	37.65	523	525	516	677	365	521	519.34	32.14	0	9368	535	527	524	516	513	526	515	556	156	500	330	1	1	111133730	577	-22.57	0.63	12	0.20	-23.00	829.00	1033	20231019	-49.76	494	20240909	5.06	950	-45.37	20240116	494	5.06	20240909	1033	-49.76	20231019	494	5.06	20240909	2.83	N	002360	500	555 억		35720827	N	N	27	N	00	N
86	20241017	110133	57	100.00	KOSPI		화학	N	N	N	N		N	520	-1	5	-0.19	109984003	211777	35.19	523	525	516	677	365	521	519.34	32.14	0	7727	535	527	524	516	513	526	515	556	156	500	330	1	1	111133730	578	-22.61	0.63	12	0.19	-23.00	829.00	1033	20231019	-49.66	494	20240909	5.26	950	-45.26	20240116	494	5.26	20240909	1033	-49.66	20231019	494	5.26	20240909	2.83	N	002360	500	555 억		35720827	N	N	27	N	00	N
87	20241017	100133	57	100.00	KOSPI		화학	N	N	N	N		N	522	1	2	0.19	64125292	123267	20.48	523	525	518	677	365	521	520.21	32.14	0	1508	535	527	524	516	513	526	515	556	156	500	330	1	1	111133730	580	-22.70	0.63	12	0.11	-23.00	829.00	1033	20231019	-49.47	494	20240909	5.67	950	-45.05	20240116	494	5.67	20240909	1033	-49.47	20231019	494	5.67	20240909	2.83	N	002360	500	555 억		35720827	N	N	27	N	00	N
88	20241017	090132	57	100.00	KOSPI		화학	N	N	N	N		N	525	4	2	0.77	4161221	7956	1.32	523	525	523	677	365	521	523.03	32.14	0	-150	535	527	524	516	513	526	515	556	156	500	330	1	1	111133730	583	-22.83	0.63	12	0.01	-23.00	829.00	1033	20231019	-49.18	494	20240909	6.28	950	-44.74	20240116	494	6.28	20240909	1033	-49.18	20231019	494	6.28	20240909	2.83	N	002360	500	555 억		35720827	N	N	27	N	00	N
89	20241016	160132	57	100.00	KOSPI		화학	N	N	N	N		N	521	-11	5	-2.07	312786070	596006	25.24	530	532	521	691	373	532	524.82	32.17	0	-37718	584	558	544	518	504	551	511	556	159	500	340	1	1	111133730	579	-22.65	0.63	12	0.54	-23.00	829.00	1033	20231019	-49.56	494	20240909	5.47	950	-45.16	20240116	494	5.47	20240909	1033	-49.56	20231019	494	5.47	20240909	2.78	N	002360	500	555 억		35752825	N	N	27	N	00	N
90	20241016	150133	57	100.00	KOSPI		화학	N	N	N	N		N	523	-9	5	-1.69	276490506	526383	22.29	530	532	521	691	373	532	525.26	32.17	0	-36809	584	558	544	518	504	551	511	556	159	500	340	1	1	111133730	581	-22.74	0.63	12	0.47	-23.00	829.00	1033	20231019	-49.37	494	20240909	5.87	950	-44.95	20240116	494	5.87	20240909	1033	-49.37	20231019	494	5.87	20240909	2.78	N	002360	500	555 억		35752825	N	N	76	N	00	N
91	20241016	140132	57	100.00	KOSPI		화학	N	N	N	N		N	524	-8	5	-1.50	255630649	486509	20.60	530	532	521	691	373	532	525.44	32.17	0	-34806	584	558	544	518	504	551	511	556	159	500	340	1	1	111133730	582	-22.78	0.63	12	0.44	-23.00	829.00	1033	20231019	-49.27	494	20240909	6.07	950	-44.84	20240116	494	6.07	20240909	1033	-49.27	20231019	494	6.07	20240909	2.78	N	002360	500	555 억		35752825	N	N	76	N	00	N
92	20241016	130132	57	100.00	KOSPI		화학	N	N	N	N		N	525	-7	5	-1.32	236854581	450718	19.08	530	532	521	691	373	532	525.51	32.17	0	-30508	584	558	544	518	504	551	511	556	159	500	340	1	1	111133730	583	-22.83	0.63	12	0.41	-23.00	829.00	1033	20231019	-49.18	494	20240909	6.28	950	-44.74	20240116	494	6.28	20240909	1033	-49.18	20231019	494	6.28	20240909	2.78	N	002360	500	555 억		35752825	N	N	76	N	00	N
93	20241016	120132	57	100.00	KOSPI		화학	N	N	N	N		N	528	-4	5	-0.75	221142338	420825	17.82	530	532	521	691	373	532	525.50	32.17	0	-26093	584	558	544	518	504	551	511	556	159	500	340	1	1	111133730	587	-22.96	0.64	12	0.38	-23.00	829.00	1033	20231019	-48.89	494	20240909	6.88	950	-44.42	20240116	494	6.88	20240909	1033	-48.89	20231019	494	6.88	20240909	2.78	N	002360	500	555 억		35752825	N	N	76	N	00	N
94	20241016	110132	57	100.00	KOSPI		화학	N	N	N	N		N	526	-6	5	-1.13	184562016	351462	14.88	530	532	521	691	373	532	525.13	32.17	0	3740	584	558	544	518	504	551	511	556	159	500	340	1	1	111133730	585	-22.87	0.63	12	0.32	-23.00	829.00	1033	20231019	-49.08	494	20240909	6.48	950	-44.63	20240116	494	6.48	20240909	1033	-49.08	20231019	494	6.48	20240909	2.78	N	002360	500	555 억		35752825	N	N	76	N	00	N
95	20241016	100132	57	100.00	KOSPI		화학	N	N	N	N		N	525	-7	5	-1.32	127141780	241775	10.24	530	532	521	691	373	532	525.87	32.17	0	-20931	584	558	544	518	504	551	511	556	159	500	340	1	1	111133730	583	-22.83	0.63	12	0.22	-23.00	829.00	1033	20231019	-49.18	494	20240909	6.28	950	-44.74	20240116	494	6.28	20240909	1033	-49.18	20231019	494	6.28	20240909	2.78	N	002360	500	555 억		35752825	N	N	76	N	00	N
96	20241016	090132	57	100.00	KOSPI		화학	N	N	N	N		N	532	0	3	0.00	14490726	27333	1.16	530	532	530	691	373	532	530.15	32.17	0	-2502	584	558	544	518	504	551	511	556	159	500	340	1	1	111133730	591	-23.13	0.64	12	0.02	-23.00	829.00	1033	20231019	-48.50	494	20240909	7.69	950	-44.00	20240116	494	7.69	20240909	1033	-48.50	20231019	494	7.69	20240909	2.78	N	002360	500	555 억		35752825	N	N	76	N	00	N
97	20241015	160132	57	100.00	KOSPI		화학	N	N	N	N		N	532	-13	5	-2.39	1261104595	2335724	153.98	540	570	530	708	382	545	539.92	32.23	0	-94766	564	554	547	537	530	551	534	556	163	500	340	1	1	111133730	591	-23.13	0.64	12	2.10	-23.00	829.00	1033	20231019	-48.50	494	20240909	7.69	950	-44.00	20240116	494	7.69	20240909	1033	-48.50	20231019	494	7.69	20240909	2.66	N	002360	500	555 억		35815190	N	N	76	N	00	N
98	20241015	150132	57	100.00	KOSPI		화학	N	N	N	N		N	533	-12	5	-2.20	1197895856	2217115	146.16	540	570	530	708	382	545	540.29	32.23	0	-89648	564	554	547	537	530	551	534	556	163	500	340	1	1	111133730	592	-23.17	0.64	12	1.99	-23.00	829.00	1033	20231019	-48.40	494	20240909	7.89	950	-43.89	20240116	494	7.89	20240909	1033	-48.40	20231019	494	7.89	20240909	2.66	N	002360	500	555 억		35815190	N	N	37	N	00	N
99	20241015	140133	57	100.00	KOSPI		화학	N	N	N	N		N	535	-10	5	-1.83	1099092798	2031421	133.92	540	570	530	708	382	545	541.04	32.23	0	-91094	564	554	547	537	530	551	534	556	163	500	340	1	1	111133730	595	-23.26	0.65	12	1.83	-23.00	829.00	1033	20231019	-48.21	494	20240909	8.30	950	-43.68	20240116	494	8.30	20240909	1033	-48.21	20231019	494	8.30	20240909	2.66	N	002360	500	555 억		35815190	N	N	37	N	00	N
100	20241015	130133	57	100.00	KOSPI		화학	N	N	N	N		N	534	-11	5	-2.02	687771536	1278882	84.31	540	554	530	708	382	545	537.77	32.23	0	-137792	564	554	547	537	530	551	534	556	163	500	340	1	1	111133730	593	-23.22	0.64	12	1.15	-23.00	829.00	1033	20231019	-48.31	494	20240909	8.10	950	-43.79	20240116	494	8.10	20240909	1033	-48.31	20231019	494	8.10	20240909	2.66	N	002360	500	555 억		35815190	N	N	37	N	00	N
101	20241015	120132	57	100.00	KOSPI		화학	N	N	N	N		N	534	-11	5	-2.02	594895240	1104344	72.80	540	554	533	708	382	545	538.66	32.23	0	-107835	564	554	547	537	530	551	534	556	163	500	340	1	1	111133730	593	-23.22	0.64	12	0.99	-23.00	829.00	1033	20231019	-48.31	494	20240909	8.10	950	-43.79	20240116	494	8.10	20240909	1033	-48.31	20231019	494	8.10	20240909	2.66	N	002360	500	555 억		35815190	N	N	37	N	00	N
102	20241015	110132	57	100.00	KOSPI		화학	N	N	N	N		N	536	-9	5	-1.65	448456892	830928	54.78	540	554	536	708	382	545	539.68	32.23	0	-45763	564	554	547	537	530	551	534	556	163	500	340	1	1	111133730	596	-23.30	0.65	12	0.75	-23.00	829.00	1033	20231019	-48.11	494	20240909	8.50	950	-43.58	20240116	494	8.50	20240909	1033	-48.11	20231019	494	8.50	20240909	2.66	N	002360	500	555 억		35815190	N	N	37	N	00	N
103	20241015	100133	57	100.00	KOSPI		화학	N	N	N	N		N	537	-8	5	-1.47	321970998	595607	39.26	540	554	537	708	382	545	540.55	32.23	0	-45686	564	554	547	537	530	551	534	556	163	500	340	1	1	111133730	597	-23.35	0.65	12	0.54	-23.00	829.00	1033	20231019	-48.02	494	20240909	8.70	950	-43.47	20240116	494	8.70	20240909	1033	-48.02	20231019	494	8.70	20240909	2.66	N	002360	500	555 억		35815190	N	N	37	N	00	N
104	20241015	090132	57	100.00	KOSPI		화학	N	N	N	N		N	539	-6	5	-1.10	34807740	64405	4.25	540	542	539	708	382	545	540.15	32.23	0	-12575	564	554	547	537	530	551	534	556	163	500	340	1	1	111133730	599	-23.43	0.65	12	0.06	-23.00	829.00	1033	20231019	-47.82	494	20240909	9.11	950	-43.26	20240116	494	9.11	20240909	1033	-47.82	20231019	494	9.11	20240909	2.66	N	002360	500	555 억		35815190	N	N	37	N	00	N
105	20241014	160130	57	100.00	KOSPI		화학	N	N	N	N		N	545	-7	5	-1.27	808004338	1484485	65.51	547	557	540	717	387	552	544.29	32.00	0	247971	572	561	553	542	534	567	548	556	165	500	350	1	1	111133730	606	-23.70	0.66	12	1.34	-23.00	829.00	1033	20231019	-47.24	494	20240909	10.32	950	-42.63	20240116	494	10.32	20240909	1033	-47.24	20231019	494	10.32	20240909	2.99	N	002360	500	555 억		35563729	N	N	37	N	00	N
106	20241014	150130	57	100.00	KOSPI		화학	N	N	N	N		N	541	-11	5	-1.99	731532993	1343745	59.30	547	557	540	717	387	552	544.39	32.00	0	261336	572	561	553	542	534	567	548	556	165	500	350	1	1	111133730	601	-23.52	0.65	12	1.21	-23.00	829.00	1033	20231019	-47.63	494	20240909	9.51	950	-43.05	20240116	494	9.51	20240909	1033	-47.63	20231019	494	9.51	20240909	2.99	N	002360	500	555 억		35563729	N	N	0	N	00	N
107	20241014	140131	57	100.00	KOSPI		화학	N	N	N	N		N	542	-10	5	-1.81	643330234	1180761	52.11	547	557	540	717	387	552	544.84	32.00	0	284703	572	561	553	542	534	567	548	556	165	500	350	1	1	111133730	602	-23.57	0.65	12	1.06	-23.00	829.00	1033	20231019	-47.53	494	20240909	9.72	950	-42.95	20240116	494	9.72	20240909	1033	-47.53	20231019	494	9.72	20240909	2.99	N	002360	500	555 억		35563729	N	N	0	N	00	N
108	20241014	130131	57	100.00	KOSPI		화학	N	N	N	N		N	543	-9	5	-1.63	410459467	750324	33.11	547	557	540	717	387	552	547.04	32.00	0	2819	572	561	553	542	534	567	548	556	165	500	350	1	1	111133730	603	-23.61	0.66	12	0.68	-23.00	829.00	1033	20231019	-47.43	494	20240909	9.92	950	-42.84	20240116	494	9.92	20240909	1033	-47.43	20231019	494	9.92	20240909	2.99	N	002360	500	555 억		35563729	N	N	0	N	00	N
109	20241014	120131	57	100.00	KOSPI		화학	N	N	N	N		N	547	-5	5	-0.91	357686797	653234	28.83	547	557	540	717	387	552	547.56	32.00	0	4587	572	561	553	542	534	567	548	556	165	500	350	1	1	111133730	608	-23.78	0.66	12	0.59	-23.00	829.00	1033	20231019	-47.05	494	20240909	10.73	950	-42.42	20240116	494	10.73	20240909	1033	-47.05	20231019	494	10.73	20240909	2.99	N	002360	500	555 억		35563729	N	N	0	N	00	N
110	20241014	110131	57	100.00	KOSPI		화학	N	N	N	N		N	551	-1	5	-0.18	301677715	550775	24.31	547	557	540	717	387	552	547.73	32.00	0	3984	572	561	553	542	534	567	548	556	165	500	350	1	1	111133730	612	-23.96	0.66	12	0.50	-23.00	829.00	1033	20231019	-46.66	494	20240909	11.54	950	-42.00	20240116	494	11.54	20240909	1033	-46.66	20231019	494	11.54	20240909	2.99	N	002360	500	555 억		35563729	N	N	0	N	00	N
111	20241014	100131	57	100.00	KOSPI		화학	N	N	N	N		N	547	-5	5	-0.91	215659175	394747	17.42	547	555	540	717	387	552	546.31	32.00	0	-11114	572	561	553	542	534	567	548	556	165	500	350	1	1	111133730	608	-23.78	0.66	12	0.36	-23.00	829.00	1033	20231019	-47.05	494	20240909	10.73	950	-42.42	20240116	494	10.73	20240909	1033	-47.05	20231019	494	10.73	20240909	2.99	N	002360	500	555 억		35563729	N	N	0	N	00	N
112	20241014	090131	57	100.00	KOSPI		화학	N	N	N	N		N	545	-7	5	-1.27	25912220	47543	2.10	547	547	540	717	387	552	544.92	32.00	0	-3346	572	561	553	542	534	567	548	556	165	500	350	1	1	111133730	606	-23.70	0.66	12	0.04	-23.00	829.00	1033	20231019	-47.24	494	20240909	10.32	950	-42.63	20240116	494	10.32	20240909	1033	-47.24	20231019	494	10.32	20240909	2.99	N	002360	500	555 억		35563729	N	N	0	N	00	N
113	20241011	160130	57	100.00	KOSPI		화학	N	N	N	N		N	552	2	2	0.36	1201301692	2167821	14.40	549	564	545	715	385	550	554.16	31.95	0	53363	648	598	563	513	478	624	539	556	165	500	350	1	1	111133730	613	-24.00	0.67	12	1.95	-23.00	829.00	1033	20231019	-46.56	494	20240909	11.74	950	-41.89	20240116	494	11.74	20240909	1033	-46.56	20231019	494	11.74	20240909	3.20	N	002360	500	555 억		35502196	N	N	0	N	00	N
114	20241011	150130	57	100.00	KOSPI		화학	N	N	N	N		N	557	7	2	1.27	1140118262	2057517	13.67	549	564	545	715	385	550	554.12	31.95	0	53367	648	598	563	513	478	624	539	556	165	500	350	1	1	111133730	619	-24.22	0.67	12	1.85	-23.00	829.00	1033	20231019	-46.08	494	20240909	12.75	950	-41.37	20240116	494	12.75	20240909	1033	-46.08	20231019	494	12.75	20240909	3.20	N	002360	500	555 억		35502196	N	N	0	N	00	N
115	20241011	140130	57	100.00	KOSPI		화학	N	N	N	N		N	550	0	3	0.00	918690548	1659410	11.03	549	564	545	715	385	550	553.62	31.95	0	11512	648	598	563	513	478	624	539	556	165	500	350	1	1	111133730	611	-23.91	0.66	12	1.49	-23.00	829.00	1033	20231019	-46.76	494	20240909	11.34	950	-42.11	20240116	494	11.34	20240909	1033	-46.76	20231019	494	11.34	20240909	3.20	N	002360	500	555 억		35502196	N	N	0	N	00	N
116	20241011	130131	57	100.00	KOSPI		화학	N	N	N	N		N	552	2	2	0.36	866310437	1564208	10.39	549	564	545	715	385	550	553.83	31.95	0	11254	648	598	563	513	478	624	539	556	165	500	350	1	1	111133730	613	-24.00	0.67	12	1.41	-23.00	829.00	1033	20231019	-46.56	494	20240909	11.74	950	-41.89	20240116	494	11.74	20240909	1033	-46.56	20231019	494	11.74	20240909	3.20	N	002360	500	555 억		35502196	N	N	0	N	00	N
117	20241011	120131	57	100.00	KOSPI		화학	N	N	N	N		N	552	2	2	0.36	826666103	1492123	9.91	549	564	545	715	385	550	554.02	31.95	0	5970	648	598	563	513	478	624	539	556	165	500	350	1	1	111133730	613	-24.00	0.67	12	1.34	-23.00	829.00	1033	20231019	-46.56	494	20240909	11.74	950	-41.89	20240116	494	11.74	20240909	1033	-46.56	20231019	494	11.74	20240909	3.20	N	002360	500	555 억		35502196	N	N	0	N	00	N
118	20241011	110131	57	100.00	KOSPI		화학	N	N	N	N		N	550	0	3	0.00	756074463	1363881	9.06	549	564	545	715	385	550	554.36	31.95	0	-28366	648	598	563	513	478	624	539	556	165	500	350	1	1	111133730	611	-23.91	0.66	12	1.23	-23.00	829.00	1033	20231019	-46.76	494	20240909	11.34	950	-42.11	20240116	494	11.34	20240909	1033	-46.76	20231019	494	11.34	20240909	3.20	N	002360	500	555 억		35502196	N	N	0	N	00	N
119	20241011	100135	57	100.00	KOSPI		화학	N	N	N	N		N	558	8	2	1.45	579441866	1043401	6.93	549	564	545	715	385	550	555.34	31.95	0	-42410	648	598	563	513	478	624	539	556	165	500	350	1	1	111133730	620	-24.26	0.67	12	0.94	-23.00	829.00	1033	20231019	-45.98	494	20240909	12.96	950	-41.26	20240116	494	12.96	20240909	1033	-45.98	20231019	494	12.96	20240909	3.20	N	002360	500	555 억		35502196	N	N	0	N	00	N
120	20241011	090131	57	100.00	KOSPI		화학	N	N	N	N		N	556	6	2	1.09	31974520	58138	0.39	549	556	549	715	385	550	549.98	31.95	0	7979	648	598	563	513	478	624	539	556	165	500	350	1	1	111133730	618	-24.17	0.67	12	0.05	-23.00	829.00	1033	20231019	-46.18	494	20240909	12.55	950	-41.47	20240116	494	12.55	20240909	1033	-46.18	20231019	494	12.55	20240909	3.20	N	002360	500	555 억		35502196	N	N	0	N	00	N
121	20241010	160132	57	100.00	KOSPI		화학	N	N	N	N		N	550	-7	5	-1.26	8630394639	14987329	509.87	535	613	528	724	390	557	575.86	32.09	0	-158803	593	574	564	545	535	570	541	556	167	500	350	1	1	111133730	611	-23.91	0.66	12	13.49	-23.00	829.00	1033	20231019	-46.76	494	20240909	11.34	950	-42.11	20240116	494	11.34	20240909	1033	-46.76	20231019	494	11.34	20240909	3.23	N	002360	500	555 억		35658845	N	N	1	N	00	N
122	20241010	150133	57	100.00	KOSPI		화학	N	N	N	N		N	560	3	2	0.54	8331458204	14446153	491.46	535	613	528	724	390	557	576.73	32.09	0	-163380	593	574	564	545	535	570	541	556	167	500	350	1	1	111133730	622	-24.35	0.68	12	13.00	-23.00	829.00	1033	20231019	-45.79	494	20240909	13.36	950	-41.05	20240116	494	13.36	20240909	1033	-45.79	20231019	494	13.36	20240909	3.23	N	002360	500	555 억		35658845	N	N	1	N	00	N
123	20241010	140132	57	100.00	KOSPI		화학	N	N	N	N		N	563	6	2	1.08	8146016827	14114791	480.18	535	613	528	724	390	557	577.13	32.09	0	-159690	593	574	564	545	535	570	541	556	167	500	350	1	1	111133730	626	-24.48	0.68	12	12.70	-23.00	829.00	1033	20231019	-45.50	494	20240909	13.97	950	-40.74	20240116	494	13.97	20240909	1033	-45.50	20231019	494	13.97	20240909	3.23	N	002360	500	555 억		35658845	N	N	1	N	00	N
124	20241010	130132	57	100.00	KOSPI		화학	N	N	N	N		N	566	9	2	1.62	7750453915	13411726	456.27	535	613	528	724	390	557	577.89	32.09	0	-176480	593	574	564	545	535	570	541	556	167	500	350	1	1	111133730	629	-24.61	0.68	12	12.07	-23.00	829.00	1033	20231019	-45.21	494	20240909	14.57	950	-40.42	20240116	494	14.57	20240909	1033	-45.21	20231019	494	14.57	20240909	3.23	N	002360	500	555 억		35658845	N	N	1	N	00	N
125	20241010	120132	57	100.00	KOSPI		화학	N	N	N	N		N	557	0	3	0.00	6277191751	10843854	368.91	535	613	528	724	390	557	578.87	32.09	0	-135936	593	574	564	545	535	570	541	556	167	500	350	1	1	111133730	619	-24.22	0.67	12	9.76	-23.00	829.00	1033	20231019	-46.08	494	20240909	12.75	950	-41.37	20240116	494	12.75	20240909	1033	-46.08	20231019	494	12.75	20240909	3.23	N	002360	500	555 억		35658845	N	N	1	N	00	N
126	20241010	110131	57	100.00	KOSPI		화학	N	N	N	N		N	536	-21	5	-3.77	676264771	1267790	43.13	535	540	528	724	390	557	533.42	32.09	0	124714	593	574	564	545	535	570	541	556	167	500	350	1	1	111133730	596	-23.30	0.65	12	1.14	-23.00	829.00	1033	20231019	-48.11	494	20240909	8.50	950	-43.58	20240116	494	8.50	20240909	1033	-48.11	20231019	494	8.50	20240909	3.23	N	002360	500	555 억		35658845	N	N	1	N	00	N
127	20241010	100132	57	100.00	KOSPI		화학	N	N	N	N		N	536	-21	5	-3.77	501140813	938284	31.92	535	540	528	724	390	557	534.10	32.09	0	101016	593	574	564	545	535	570	541	556	167	500	350	1	1	111133730	596	-23.30	0.65	12	0.84	-23.00	829.00	1033	20231019	-48.11	494	20240909	8.50	950	-43.58	20240116	494	8.50	20240909	1033	-48.11	20231019	494	8.50	20240909	3.23	N	002360	500	555 억		35658845	N	N	1	N	00	N
128	20241010	090131	57	100.00	KOSPI		화학	N	N	N	N		N	536	-21	5	-3.77	150169847	280595	9.55	535	540	535	724	390	557	535.17	32.09	0	19696	593	574	564	545	535	570	541	556	167	500	350	1	1	111133730	596	-23.30	0.65	12	0.25	-23.00	829.00	1033	20231019	-48.11	494	20240909	8.50	950	-43.58	20240116	494	8.50	20240909	1033	-48.11	20231019	494	8.50	20240909	3.23	N	002360	500	555 억		35658845	N	N	1	N	00	N
129	20241008	160132	57	100.00	KOSPI		화학	N	N	N	N		N	557	-3	5	-0.54	1609114135	2842728	61.80	578	583	554	728	392	560	566.08	32.26	0	-186965	600	579	568	547	536	574	542	556	168	500	350	1	1	111133730	619	-24.22	0.67	12	2.56	-23.00	829.00	1033	20231019	-46.08	494	20240909	12.75	950	-41.37	20240116	494	12.75	20240909	1033	-46.08	20231019	494	12.75	20240909	2.62	N	002360	500	555 억		35856405	N	N	1	N	00	N
130	20241008	150132	57	100.00	KOSPI		화학	N	N	N	N		N	559	-1	5	-0.18	1472885554	2598947	56.50	578	583	554	728	392	560	566.72	32.26	0	-189487	600	579	568	547	536	574	542	556	168	500	350	1	1	111133730	621	-24.30	0.67	12	2.34	-23.00	829.00	1033	20231019	-45.89	494	20240909	13.16	950	-41.16	20240116	494	13.16	20240909	1033	-45.89	20231019	494	13.16	20240909	2.62	N	002360	500	555 억		35856405	N	N	6	N	00	N
131	20241008	140132	57	100.00	KOSPI		화학	N	N	N	N		N	558	-2	5	-0.36	1412204428	2490057	54.14	578	583	554	728	392	560	567.14	32.26	0	-194647	600	579	568	547	536	574	542	556	168	500	350	1	1	111133730	620	-24.26	0.67	12	2.24	-23.00	829.00	1033	20231019	-45.98	494	20240909	12.96	950	-41.26	20240116	494	12.96	20240909	1033	-45.98	20231019	494	12.96	20240909	2.62	N	002360	500	555 억		35856405	N	N	6	N	00	N
132	20241008	130132	57	100.00	KOSPI		화학	N	N	N	N		N	560	0	3	0.00	1290657633	2271722	49.39	578	583	556	728	392	560	568.14	32.26	0	-202493	600	579	568	547	536	574	542	556	168	500	350	1	1	111133730	622	-24.35	0.68	12	2.04	-23.00	829.00	1033	20231019	-45.79	494	20240909	13.36	950	-41.05	20240116	494	13.36	20240909	1033	-45.79	20231019	494	13.36	20240909	2.62	N	002360	500	555 억		35856405	N	N	6	N	00	N
133	20241008	120131	57	100.00	KOSPI		화학	N	N	N	N		N	561	1	2	0.18	1171222501	2058158	44.75	578	583	560	728	392	560	569.06	32.26	0	-180820	600	579	568	547	536	574	542	556	168	500	350	1	1	111133730	623	-24.39	0.68	12	1.85	-23.00	829.00	1033	20231019	-45.69	494	20240909	13.56	950	-40.95	20240116	494	13.56	20240909	1033	-45.69	20231019	494	13.56	20240909	2.62	N	002360	500	555 억		35856405	N	N	6	N	00	N
134	20241008	110131	57	100.00	KOSPI		화학	N	N	N	N		N	570	10	2	1.79	831734653	1456958	31.68	578	583	563	728	392	560	570.87	32.26	0	-114759	600	579	568	547	536	574	542	556	168	500	350	1	1	111133730	633	-24.78	0.69	12	1.31	-23.00	829.00	1033	20231019	-44.82	494	20240909	15.38	950	-40.00	20240116	494	15.38	20240909	1033	-44.82	20231019	494	15.38	20240909	2.62	N	002360	500	555 억		35856405	N	N	6	N	00	N
135	20241008	100132	57	100.00	KOSPI		화학	N	N	N	N		N	566	6	2	1.07	748462659	1310334	28.49	578	583	563	728	392	560	571.20	32.26	0	-109188	600	579	568	547	536	574	542	556	168	500	350	1	1	111133730	629	-24.61	0.68	12	1.18	-23.00	829.00	1033	20231019	-45.21	494	20240909	14.57	950	-40.42	20240116	494	14.57	20240909	1033	-45.21	20231019	494	14.57	20240909	2.62	N	002360	500	555 억		35856405	N	N	6	N	00	N
136	20241008	090131	57	100.00	KOSPI		화학	N	N	N	N		N	573	13	2	2.32	251229045	435261	9.46	578	583	572	728	392	560	577.19	32.26	0	-17685	600	579	568	547	536	574	542	556	168	500	350	1	1	111133730	637	-24.91	0.69	12	0.39	-23.00	829.00	1033	20231019	-44.53	494	20240909	15.99	950	-39.68	20240116	494	15.99	20240909	1033	-44.53	20231019	494	15.99	20240909	2.62	N	002360	500	555 억		35856405	N	N	6	N	00	N
137	20241007	160131	57	100.00	KOSPI		화학	N	N	N	N		N	560	-40	5	-6.67	2433349842	4252020	9.47	580	589	557	780	420	600	572.27	32.09	0	164950	712	655	593	536	474	684	565	556	180	500	380	1	1	111133730	622	-24.35	0.68	12	3.83	-23.00	829.00	1033	20231019	-45.79	494	20240909	13.36	950	-41.05	20240116	494	13.36	20240909	1033	-45.79	20231019	494	13.36	20240909	2.59	N	002360	500	555 억		35667960	N	N	6	N	00	N
138	20241007	150133	57	100.00	KOSPI		화학	N	N	N	N		N	561	-39	5	-6.50	2268183330	3956847	8.81	580	589	558	780	420	600	573.18	32.09	0	164793	712	655	593	536	474	684	565	556	180	500	380	1	1	111133730	623	-24.39	0.68	12	3.56	-23.00	829.00	1033	20231019	-45.69	494	20240909	13.56	950	-40.95	20240116	494	13.56	20240909	1033	-45.69	20231019	494	13.56	20240909	2.59	N	002360	500	555 억		35667960	N	N	0	N	00	N
139	20241007	140147	57	100.00	KOSPI		화학	N	N	N	N		N	562	-38	5	-6.33	2129805461	3710021	8.26	580	589	558	780	420	600	574.01	32.09	0	163744	712	655	593	536	474	684	565	556	180	500	380	1	1	111133730	625	-24.43	0.68	12	3.34	-23.00	829.00	1033	20231019	-45.60	494	20240909	13.77	950	-40.84	20240116	494	13.77	20240909	1033	-45.60	20231019	494	13.77	20240909	2.59	N	002360	500	555 억		35667960	N	N	0	N	00	N
140	20241007	130131	57	100.00	KOSPI		화학	N	N	N	N		N	568	-32	5	-5.33	1856772629	3223975	7.18	580	589	564	780	420	600	575.87	32.09	0	142317	712	655	593	536	474	684	565	556	180	500	380	1	1	111133730	631	-24.70	0.69	12	2.90	-23.00	829.00	1033	20231019	-45.01	494	20240909	14.98	950	-40.21	20240116	494	14.98	20240909	1033	-45.01	20231019	494	14.98	20240909	2.59	N	002360	500	555 억		35667960	N	N	0	N	00	N
141	20241007	120145	57	100.00	KOSPI		화학	N	N	N	N		N	566	-34	5	-5.67	1683480757	2918148	6.50	580	589	565	780	420	600	576.84	32.09	0	159392	712	655	593	536	474	684	565	556	180	500	380	1	1	111133730	629	-24.61	0.68	12	2.63	-23.00	829.00	1033	20231019	-45.21	494	20240909	14.57	950	-40.42	20240116	494	14.57	20240909	1033	-45.21	20231019	494	14.57	20240909	2.59	N	002360	500	555 억		35667960	N	N	0	N	00	N
142	20241007	110129	57	100.00	KOSPI		화학	N	N	N	N		N	577	-23	5	-3.83	1406408826	2431581	5.42	580	589	572	780	420	600	578.32	32.09	0	198769	712	655	593	536	474	684	565	556	180	500	380	1	1	111133730	641	-25.09	0.70	12	2.19	-23.00	829.00	1033	20231019	-44.14	494	20240909	16.80	950	-39.26	20240116	494	16.80	20240909	1033	-44.14	20231019	494	16.80	20240909	2.59	N	002360	500	555 억		35667960	N	N	0	N	00	N
143	20241007	100127	57	100.00	KOSPI		화학	N	N	N	N		N	576	-24	5	-4.00	1177713614	2033790	4.53	580	589	573	780	420	600	578.99	32.09	0	174996	712	655	593	536	474	684	565	556	180	500	380	1	1	111133730	640	-25.04	0.69	12	1.83	-23.00	829.00	1033	20231019	-44.24	494	20240909	16.60	950	-39.37	20240116	494	16.60	20240909	1033	-44.24	20231019	494	16.60	20240909	2.59	N	002360	500	555 억		35667960	N	N	0	N	00	N
144	20241007	090128	57	100.00	KOSPI		화학	N	N	N	N		N	580	-20	5	-3.33	234114681	402871	0.90	580	588	577	780	420	600	580.74	32.09	0	61751	712	655	593	536	474	684	565	556	180	500	380	1	1	111133730	645	-25.22	0.70	12	0.36	-23.00	829.00	1033	20231019	-43.85	494	20240909	17.41	950	-38.95	20240116	494	17.41	20240909	1033	-43.85	20231019	494	17.41	20240909	2.59	N	002360	500	555 억		35667960	N	N	0	N	00	N
145	20241004	160129	57	100.00	KOSPI		화학	N	N	N	N		N	600	75	2	14.29	27154722055	44543810	18568.04	535	650	531	682	368	525	609.63	32.32	0	-234539	550	537	531	518	512	534	515	556	157	500	330	1	1	111133730	667	-26.09	0.72	12	40.08	-23.00	829.00	1033	20231019	-41.92	494	20240909	21.46	950	-36.84	20240116	494	21.46	20240909	1033	-41.92	20231019	494	21.46	20240909	2.58	N	002360	500	555 억		35917184	N	N	0	N	00	N
146	20241004	150128	57	100.00	KOSPI		화학	N	N	N	N		N	587	62	2	11.81	25984371182	42572011	17746.10	535	650	531	682	368	525	610.36	32.32	0	-463102	550	537	531	518	512	534	515	556	157	500	330	1	1	111133730	652	-25.52	0.71	12	38.31	-23.00	829.00	1033	20231019	-43.18	494	20240909	18.83	950	-38.21	20240116	494	18.83	20240909	1033	-43.18	20231019	494	18.83	20240909	2.58	N	002360	500	555 억		35917184	N	N	0	N	00	N
147	20241004	140128	57	100.00	KOSPI		화학	N	N	N	N		N	620	95	2	18.10	21676946075	35392186	14753.20	535	650	531	682	368	525	612.48	32.32	0	-482537	550	537	531	518	512	534	515	556	157	500	330	1	1	111133730	689	-26.96	0.75	12	31.85	-23.00	829.00	1033	20231019	-39.98	494	20240909	25.51	950	-34.74	20240116	494	25.51	20240909	1033	-39.98	20231019	494	25.51	20240909	2.58	N	002360	500	555 억		35917184	N	N	0	N	00	N
148	20241004	130128	57	100.00	KOSPI		화학	N	N	N	N		N	600	75	2	14.29	5444189099	9362205	3902.63	535	604	531	682	368	525	581.51	32.32	0	-105167	550	537	531	518	512	534	515	556	157	500	330	1	1	111133730	667	-26.09	0.72	12	8.42	-23.00	829.00	1033	20231019	-41.92	494	20240909	21.46	950	-36.84	20240116	494	21.46	20240909	1033	-41.92	20231019	494	21.46	20240909	2.58	N	002360	500	555 억		35917184	N	N	0	N	00	N
149	20241004	120129	57	100.00	KOSPI		화학	N	N	N	N		N	571	46	2	8.76	3304123392	5663306	2360.74	535	604	531	682	368	525	583.43	32.32	0	-298870	550	537	531	518	512	534	515	556	157	500	330	1	1	111133730	635	-24.83	0.69	12	5.10	-23.00	829.00	1033	20231019	-44.72	494	20240909	15.59	950	-39.89	20240116	494	15.59	20240909	1033	-44.72	20231019	494	15.59	20240909	2.58	N	002360	500	555 억		35917184	N	N	0	N	00	N
150	20241004	110128	57	100.00	KOSPI		화학	N	N	N	N		N	533	8	2	1.52	86919096	162626	67.79	535	540	531	682	368	525	534.47	32.32	0	-15224	550	537	531	518	512	534	515	556	157	500	330	1	1	111133730	592	-23.17	0.64	12	0.15	-23.00	829.00	1033	20231019	-48.40	494	20240909	7.89	950	-43.89	20240116	494	7.89	20240909	1033	-48.40	20231019	494	7.89	20240909	2.58	N	002360	500	555 억		35917184	N	N	0	N	00	N
151	20241004	100128	57	100.00	KOSPI		화학	N	N	N	N		N	533	8	2	1.52	73766201	137959	57.51	535	540	531	682	368	525	534.70	32.32	0	-16777	550	537	531	518	512	534	515	556	157	500	330	1	1	111133730	592	-23.17	0.64	12	0.12	-23.00	829.00	1033	20231019	-48.40	494	20240909	7.89	950	-43.89	20240116	494	7.89	20240909	1033	-48.40	20231019	494	7.89	20240909	2.58	N	002360	500	555 억		35917184	N	N	0	N	00	N
152	20241004	090127	57	100.00	KOSPI		화학	N	N	N	N		N	535	10	2	1.90	17768472	33213	13.84	535	536	532	682	368	525	534.99	32.32	0	-11244	550	537	531	518	512	534	515	556	157	500	330	1	1	111133730	595	-23.26	0.65	12	0.03	-23.00	829.00	1033	20231019	-48.21	494	20240909	8.30	950	-43.68	20240116	494	8.30	20240909	1033	-48.21	20231019	494	8.30	20240909	2.58	N	002360	500	555 억		35917184	N	N	0	N	00	N
153	20241002	160127	57	100.00	KOSPI		화학	N	N	N	N		N	525	-5	5	-0.94	126983438	239367	170.39	539	544	525	689	371	530	530.50	32.37	0	-53553	541	535	530	524	519	533	522	556	159	500	330	1	1	111133730	583	-22.83	0.63	12	0.22	-23.00	829.00	1033	20231019	-49.18	494	20240909	6.28	950	-44.74	20240116	494	6.28	20240909	1033	-49.18	20231019	494	6.28	20240909	2.58	N	002360	500	555 억		35971624	N	N	2	N	00	N
154	20241002	150129	57	100.00	KOSPI		화학	N	N	N	N		N	527	-3	5	-0.57	111270629	209476	149.11	539	544	526	689	371	530	531.19	32.37	0	-51803	541	535	530	524	519	533	522	556	159	500	330	1	1	111133730	586	-22.91	0.64	12	0.19	-23.00	829.00	1033	20231019	-48.98	494	20240909	6.68	950	-44.53	20240116	494	6.68	20240909	1033	-48.98	20231019	494	6.68	20240909	2.58	N	002360	500	555 억		35971624	N	N	2	N	00	N
155	20241002	140128	57	100.00	KOSPI		화학	N	N	N	N		N	530	0	3	0.00	105625851	198773	141.49	539	544	526	689	371	530	531.40	32.37	0	-51860	541	535	530	524	519	533	522	556	159	500	330	1	1	111133730	589	-23.04	0.64	12	0.18	-23.00	829.00	1033	20231019	-48.69	494	20240909	7.29	950	-44.21	20240116	494	7.29	20240909	1033	-48.69	20231019	494	7.29	20240909	2.58	N	002360	500	555 억		35971624	N	N	2	N	00	N
156	20241002	130128	57	100.00	KOSPI		화학	N	N	N	N		N	532	2	2	0.38	93933077	176694	125.78	539	544	526	689	371	530	531.62	32.37	0	-44732	541	535	530	524	519	533	522	556	159	500	330	1	1	111133730	591	-23.13	0.64	12	0.16	-23.00	829.00	1033	20231019	-48.50	494	20240909	7.69	950	-44.00	20240116	494	7.69	20240909	1033	-48.50	20231019	494	7.69	20240909	2.58	N	002360	500	555 억		35971624	N	N	2	N	00	N
157	20241002	120127	57	100.00	KOSPI		화학	N	N	N	N		N	530	0	3	0.00	87632675	164814	117.32	539	544	526	689	371	530	531.72	32.37	0	-42611	541	535	530	524	519	533	522	556	159	500	330	1	1	111133730	589	-23.04	0.64	12	0.15	-23.00	829.00	1033	20231019	-48.69	494	20240909	7.29	950	-44.21	20240116	494	7.29	20240909	1033	-48.69	20231019	494	7.29	20240909	2.58	N	002360	500	555 억		35971624	N	N	2	N	00	N
158	20241002	110126	57	100.00	KOSPI		화학	N	N	N	N		N	528	-2	5	-0.38	75745526	142302	101.30	539	544	526	689	371	530	532.30	32.37	0	-42611	541	535	530	524	519	533	522	556	159	500	330	1	1	111133730	587	-22.96	0.64	12	0.13	-23.00	829.00	1033	20231019	-48.89	494	20240909	6.88	950	-44.42	20240116	494	6.88	20240909	1033	-48.89	20231019	494	6.88	20240909	2.58	N	002360	500	555 억		35971624	N	N	2	N	00	N
159	20241002	100127	57	100.00	KOSPI		화학	N	N	N	N		N	529	-1	5	-0.19	66120215	124030	88.29	539	544	526	689	371	530	533.12	32.37	0	-39517	541	535	530	524	519	533	522	556	159	500	330	1	1	111133730	588	-23.00	0.64	12	0.11	-23.00	829.00	1033	20231019	-48.79	494	20240909	7.09	950	-44.32	20240116	494	7.09	20240909	1033	-48.79	20231019	494	7.09	20240909	2.58	N	002360	500	555 억		35971624	N	N	2	N	00	N
160	20241002	090127	57	100.00	KOSPI		화학	N	N	N	N		N	538	8	2	1.51	17363315	32190	22.91	539	544	537	689	371	530	539.70	32.37	0	-7857	541	535	530	524	519	533	522	556	159	500	330	1	1	111133730	598	-23.39	0.65	12	0.03	-23.00	829.00	1033	20231019	-47.92	494	20240909	8.91	950	-43.37	20240116	494	8.91	20240909	1033	-47.92	20231019	494	8.91	20240909	2.58	N	002360	500	555 억		35971624	N	N	2	N	00	N