KissMeData/002760/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	160139	57	100.00	KOSPI		화학	N	N	N	N		N	1270	3	2	0.24	1242407604	988684	40.91	1258	1277	1231	1647	887	1267	1256.52	1.14	0	101497	1369	1317	1289	1237	1209	1304	1224	120	380	200	910	1	1	59900000	761	90.71	1.56	12	1.65	14.00	814.00	1693	20241010	-24.99	925	20240806	37.30	1693	-24.99	20241010	925	37.30	20240806	1693	-24.99	20241010	925	37.30	20240806	2.69	N	002760	200	119 억		683193	N	N	2	N	00	N
3	20241031	150141	57	100.00	KOSPI		화학	N	N	N	N		N	1260	-7	5	-0.55	1123486945	894793	37.03	1258	1277	1231	1647	887	1267	1255.58	1.14	0	115835	1369	1317	1289	1237	1209	1304	1224	120	380	200	910	1	1	59900000	755	90.00	1.55	12	1.49	14.00	814.00	1693	20241010	-25.58	925	20240806	36.22	1693	-25.58	20241010	925	36.22	20240806	1693	-25.58	20241010	925	36.22	20240806	2.69	N	002760	200	119 억		683193	N	N	0	N	00	N
4	20241031	140141	57	100.00	KOSPI		화학	N	N	N	N		N	1267	0	3	0.00	1038472631	827289	34.23	1258	1277	1231	1647	887	1267	1255.27	1.14	0	102900	1369	1317	1289	1237	1209	1304	1224	120	380	200	910	1	1	59900000	759	90.50	1.56	12	1.38	14.00	814.00	1693	20241010	-25.16	925	20240806	36.97	1693	-25.16	20241010	925	36.97	20240806	1693	-25.16	20241010	925	36.97	20240806	2.69	N	002760	200	119 억		683193	N	N	0	N	00	N
5	20241031	130141	57	100.00	KOSPI		화학	N	N	N	N		N	1265	-2	5	-0.16	946751730	754688	31.23	1258	1277	1231	1647	887	1267	1254.49	1.14	0	100469	1369	1317	1289	1237	1209	1304	1224	120	380	200	910	1	1	59900000	758	90.36	1.55	12	1.26	14.00	814.00	1693	20241010	-25.28	925	20240806	36.76	1693	-25.28	20241010	925	36.76	20240806	1693	-25.28	20241010	925	36.76	20240806	2.69	N	002760	200	119 억		683193	N	N	0	N	00	N
6	20241031	120140	57	100.00	KOSPI		화학	N	N	N	N		N	1256	-11	5	-0.87	854801192	681942	28.22	1258	1277	1231	1647	887	1267	1253.48	1.14	0	63956	1369	1317	1289	1237	1209	1304	1224	120	380	200	910	1	1	59900000	752	89.71	1.54	12	1.14	14.00	814.00	1693	20241010	-25.81	925	20240806	35.78	1693	-25.81	20241010	925	35.78	20240806	1693	-25.81	20241010	925	35.78	20240806	2.69	N	002760	200	119 억		683193	N	N	0	N	00	N
7	20241031	110140	57	100.00	KOSPI		화학	N	N	N	N		N	1261	-6	5	-0.47	677335315	540710	22.37	1258	1277	1231	1647	887	1267	1252.67	1.14	0	77522	1369	1317	1289	1237	1209	1304	1224	120	380	200	910	1	1	59900000	755	90.07	1.55	12	0.90	14.00	814.00	1693	20241010	-25.52	925	20240806	36.32	1693	-25.52	20241010	925	36.32	20240806	1693	-25.52	20241010	925	36.32	20240806	2.69	N	002760	200	119 억		683193	N	N	0	N	00	N
8	20241031	100140	57	100.00	KOSPI		화학	N	N	N	N		N	1259	-8	5	-0.63	536802806	429389	17.77	1258	1269	1231	1647	887	1267	1250.14	1.14	0	79176	1369	1317	1289	1237	1209	1304	1224	120	380	200	910	1	1	59900000	754	89.93	1.55	12	0.72	14.00	814.00	1693	20241010	-25.63	925	20240806	36.11	1693	-25.63	20241010	925	36.11	20240806	1693	-25.63	20241010	925	36.11	20240806	2.69	N	002760	200	119 억		683193	N	N	0	N	00	N
9	20241031	090141	57	100.00	KOSPI		화학	N	N	N	N		N	1265	-2	5	-0.16	28406221	22542	0.93	1258	1269	1258	1647	887	1267	1260.06	1.14	0	-519	1369	1317	1289	1237	1209	1304	1224	120	380	200	910	1	1	59900000	758	90.36	1.55	12	0.04	14.00	814.00	1693	20241010	-25.28	925	20240806	36.76	1693	-25.28	20241010	925	36.76	20240806	1693	-25.28	20241010	925	36.76	20240806	2.69	N	002760	200	119 억		683193	N	N	0	N	00	N
10	20241030	160140	57	100.00	KOSPI		화학	N	N	N	N		N	1267	-14	5	-1.09	3051121587	2343892	105.89	1290	1341	1261	1665	897	1281	1301.83	1.33	0	-113624	1407	1344	1302	1239	1197	1323	1218	120	384	200	920	1	1	59900000	759	90.50	1.56	12	3.91	14.00	814.00	1693	20241010	-25.16	925	20240806	36.97	1693	-25.16	20241010	925	36.97	20240806	1693	-25.16	20241010	925	36.97	20240806	2.65	N	002760	200	119 억		797980	N	N	0	N	00	N
11	20241030	150141	57	100.00	KOSPI		화학	N	N	N	N		N	1276	-5	5	-0.39	2910117970	2232824	100.87	1290	1341	1261	1665	897	1281	1303.34	1.33	0	-123568	1407	1344	1302	1239	1197	1323	1218	120	384	200	920	1	1	59900000	764	91.14	1.57	12	3.73	14.00	814.00	1693	20241010	-24.63	925	20240806	37.95	1693	-24.63	20241010	925	37.95	20240806	1693	-24.63	20241010	925	37.95	20240806	2.65	N	002760	200	119 억		797980	N	N	0	N	00	N
12	20241030	140141	57	100.00	KOSPI		화학	N	N	N	N		N	1292	11	2	0.86	2597745895	1987374	89.78	1290	1341	1272	1665	897	1281	1307.12	1.33	0	-98502	1407	1344	1302	1239	1197	1323	1218	120	384	200	920	1	1	59900000	774	92.29	1.59	12	3.32	14.00	814.00	1693	20241010	-23.69	925	20240806	39.68	1693	-23.69	20241010	925	39.68	20240806	1693	-23.69	20241010	925	39.68	20240806	2.65	N	002760	200	119 억		797980	N	N	0	N	00	N
13	20241030	130141	57	100.00	KOSPI		화학	N	N	N	N		N	1281	0	3	0.00	2395043075	1829843	82.67	1290	1341	1272	1665	897	1281	1308.88	1.33	0	-39047	1407	1344	1302	1239	1197	1323	1218	120	384	200	920	1	1	59900000	767	91.50	1.57	12	3.05	14.00	814.00	1693	20241010	-24.34	925	20240806	38.49	1693	-24.34	20241010	925	38.49	20240806	1693	-24.34	20241010	925	38.49	20240806	2.65	N	002760	200	119 억		797980	N	N	0	N	00	N
14	20241030	120141	57	100.00	KOSPI		화학	N	N	N	N		N	1280	-1	5	-0.08	2293728011	1750649	79.09	1290	1341	1272	1665	897	1281	1310.22	1.33	0	-28505	1407	1344	1302	1239	1197	1323	1218	120	384	200	920	1	1	59900000	767	91.43	1.57	12	2.92	14.00	814.00	1693	20241010	-24.39	925	20240806	38.38	1693	-24.39	20241010	925	38.38	20240806	1693	-24.39	20241010	925	38.38	20240806	2.65	N	002760	200	119 억		797980	N	N	0	N	00	N
15	20241030	110141	57	100.00	KOSPI		화학	N	N	N	N		N	1300	19	2	1.48	2015083906	1533922	69.30	1290	1341	1290	1665	897	1281	1313.68	1.33	0	-14799	1407	1344	1302	1239	1197	1323	1218	120	384	200	920	1	1	59900000	779	92.86	1.60	12	2.56	14.00	814.00	1693	20241010	-23.21	925	20240806	40.54	1693	-23.21	20241010	925	40.54	20240806	1693	-23.21	20241010	925	40.54	20240806	2.65	N	002760	200	119 억		797980	N	N	0	N	00	N
16	20241030	100140	57	100.00	KOSPI		화학	N	N	N	N		N	1300	19	2	1.48	1756656703	1335301	60.32	1290	1341	1290	1665	897	1281	1315.55	1.33	0	-16969	1407	1344	1302	1239	1197	1323	1218	120	384	200	920	1	1	59900000	779	92.86	1.60	12	2.23	14.00	814.00	1693	20241010	-23.21	925	20240806	40.54	1693	-23.21	20241010	925	40.54	20240806	1693	-23.21	20241010	925	40.54	20240806	2.65	N	002760	200	119 억		797980	N	N	0	N	00	N
17	20241030	090141	57	100.00	KOSPI		화학	N	N	N	N		N	1297	16	2	1.25	137895605	106160	4.80	1290	1318	1290	1665	897	1281	1298.94	1.33	0	6787	1407	1344	1302	1239	1197	1323	1218	120	384	200	920	1	1	59900000	777	92.64	1.59	12	0.18	14.00	814.00	1693	20241010	-23.39	925	20240806	40.22	1693	-23.39	20241010	925	40.22	20240806	1693	-23.39	20241010	925	40.22	20240806	2.65	N	002760	200	119 억		797980	N	N	0	N	00	N
18	20241029	160137	57	100.00	KOSPI		화학	N	N	N	N		N	1281	-31	5	-2.36	2780591329	2136699	87.34	1331	1365	1260	1705	919	1312	1301.39	1.70	0	-221802	1370	1340	1320	1290	1270	1331	1281	120	393	200	940	1	1	59900000	767	91.50	1.57	12	3.57	14.00	814.00	1693	20241010	-24.34	925	20240806	38.49	1693	-24.34	20241010	925	38.49	20240806	1693	-24.34	20241010	925	38.49	20240806	2.18	N	002760	200	119 억		1020830	N	N	1	N	00	N
19	20241029	150140	57	100.00	KOSPI		화학	N	N	N	N		N	1279	-33	5	-2.52	2522516760	1934588	79.08	1331	1365	1260	1705	919	1312	1303.90	1.70	0	-297086	1370	1340	1320	1290	1270	1331	1281	120	393	200	940	1	1	59900000	766	91.36	1.57	12	3.23	14.00	814.00	1693	20241010	-24.45	925	20240806	38.27	1693	-24.45	20241010	925	38.27	20240806	1693	-24.45	20241010	925	38.27	20240806	2.18	N	002760	200	119 억		1020830	N	N	1	N	00	N
20	20241029	140138	57	100.00	KOSPI		화학	N	N	N	N		N	1278	-34	5	-2.59	2418000911	1852944	75.74	1331	1365	1260	1705	919	1312	1304.95	1.70	0	-296506	1370	1340	1320	1290	1270	1331	1281	120	393	200	940	1	1	59900000	766	91.29	1.57	12	3.09	14.00	814.00	1693	20241010	-24.51	925	20240806	38.16	1693	-24.51	20241010	925	38.16	20240806	1693	-24.51	20241010	925	38.16	20240806	2.18	N	002760	200	119 억		1020830	N	N	1	N	00	N
21	20241029	130139	57	100.00	KOSPI		화학	N	N	N	N		N	1272	-40	5	-3.05	2326121674	1780747	72.79	1331	1365	1260	1705	919	1312	1306.26	1.70	0	-300646	1370	1340	1320	1290	1270	1331	1281	120	393	200	940	1	1	59900000	762	90.86	1.56	12	2.97	14.00	814.00	1693	20241010	-24.87	925	20240806	37.51	1693	-24.87	20241010	925	37.51	20240806	1693	-24.87	20241010	925	37.51	20240806	2.18	N	002760	200	119 억		1020830	N	N	1	N	00	N
22	20241029	120139	57	100.00	KOSPI		화학	N	N	N	N		N	1283	-29	5	-2.21	1981558426	1510287	61.73	1331	1365	1278	1705	919	1312	1312.04	1.70	0	-292021	1370	1340	1320	1290	1270	1331	1281	120	393	200	940	1	1	59900000	769	91.64	1.58	12	2.52	14.00	814.00	1693	20241010	-24.22	925	20240806	38.70	1693	-24.22	20241010	925	38.70	20240806	1693	-24.22	20241010	925	38.70	20240806	2.18	N	002760	200	119 억		1020830	N	N	1	N	00	N
23	20241029	110133	57	100.00	KOSPI		화학	N	N	N	N		N	1295	-17	5	-1.30	1586696239	1203027	49.17	1331	1365	1289	1705	919	1312	1318.92	1.70	0	-292135	1370	1340	1320	1290	1270	1331	1281	120	393	200	940	1	1	59900000	776	92.50	1.59	12	2.01	14.00	814.00	1693	20241010	-23.51	925	20240806	40.00	1693	-23.51	20241010	925	40.00	20240806	1693	-23.51	20241010	925	40.00	20240806	2.18	N	002760	200	119 억		1020830	N	N	1	N	00	N
24	20241029	100139	57	100.00	KOSPI		화학	N	N	N	N		N	1316	4	2	0.30	1089385275	821408	33.58	1331	1365	1305	1705	919	1312	1326.24	1.70	0	-204480	1370	1340	1320	1290	1270	1331	1281	120	393	200	940	1	1	59900000	788	94.00	1.62	12	1.37	14.00	814.00	1693	20241010	-22.27	925	20240806	42.27	1693	-22.27	20241010	925	42.27	20240806	1693	-22.27	20241010	925	42.27	20240806	2.18	N	002760	200	119 억		1020830	N	N	1	N	00	N
25	20241028	160138	57	100.00	KOSPI		화학	N	N	N	N		N	1312	-26	5	-1.94	3176169789	2398671	9.82	1335	1350	1300	1739	937	1338	1324.14	1.47	0	114206	1564	1450	1349	1235	1134	1508	1293	120	401	200	960	1	1	59900000	786	93.71	1.61	12	4.00	14.00	814.00	1693	20241010	-22.50	925	20240806	41.84	1693	-22.50	20241010	925	41.84	20240806	1693	-22.50	20241010	925	41.84	20240806	2.25	N	002760	200	119 억		883123	N	N	1	N	00	N
26	20241028	150138	57	100.00	KOSPI		화학	N	N	N	N		N	1321	-17	5	-1.27	2896164816	2185980	8.95	1335	1350	1300	1739	937	1338	1324.88	1.47	0	128577	1564	1450	1349	1235	1134	1508	1293	120	401	200	960	1	1	59900000	791	94.36	1.62	12	3.65	14.00	814.00	1693	20241010	-21.97	925	20240806	42.81	1693	-21.97	20241010	925	42.81	20240806	1693	-21.97	20241010	925	42.81	20240806	2.25	N	002760	200	119 억		883123	N	N	0	N	00	N
27	20241028	140138	57	100.00	KOSPI		화학	N	N	N	N		N	1307	-31	5	-2.32	2628688924	1981631	8.11	1335	1350	1300	1739	937	1338	1326.53	1.47	0	100121	1564	1450	1349	1235	1134	1508	1293	120	401	200	960	1	1	59900000	783	93.36	1.61	12	3.31	14.00	814.00	1693	20241010	-22.80	925	20240806	41.30	1693	-22.80	20241010	925	41.30	20240806	1693	-22.80	20241010	925	41.30	20240806	2.25	N	002760	200	119 억		883123	N	N	0	N	00	N
28	20241028	130138	57	100.00	KOSPI		화학	N	N	N	N		N	1303	-35	5	-2.62	2383870582	1794531	7.35	1335	1350	1300	1739	937	1338	1328.41	1.47	0	48148	1564	1450	1349	1235	1134	1508	1293	120	401	200	960	1	1	59900000	780	93.07	1.60	12	3.00	14.00	814.00	1693	20241010	-23.04	925	20240806	40.86	1693	-23.04	20241010	925	40.86	20240806	1693	-23.04	20241010	925	40.86	20240806	2.25	N	002760	200	119 억		883123	N	N	0	N	00	N
29	20241028	120139	57	100.00	KOSPI		화학	N	N	N	N		N	1318	-20	5	-1.49	2070251448	1555031	6.37	1335	1350	1310	1739	937	1338	1331.32	1.47	0	24908	1564	1450	1349	1235	1134	1508	1293	120	401	200	960	1	1	59900000	789	94.14	1.62	12	2.60	14.00	814.00	1693	20241010	-22.15	925	20240806	42.49	1693	-22.15	20241010	925	42.49	20240806	1693	-22.15	20241010	925	42.49	20240806	2.25	N	002760	200	119 억		883123	N	N	0	N	00	N
30	20241028	110133	57	100.00	KOSPI		화학	N	N	N	N		N	1319	-19	5	-1.42	1824964116	1368440	5.60	1335	1350	1317	1739	937	1338	1333.61	1.47	0	2293	1564	1450	1349	1235	1134	1508	1293	120	401	200	960	1	1	59900000	790	94.21	1.62	12	2.28	14.00	814.00	1693	20241010	-22.09	925	20240806	42.59	1693	-22.09	20241010	925	42.59	20240806	1693	-22.09	20241010	925	42.59	20240806	2.25	N	002760	200	119 억		883123	N	N	0	N	00	N
31	20241028	100137	57	100.00	KOSPI		화학	N	N	N	N		N	1332	-6	5	-0.45	1428344659	1069045	4.38	1335	1350	1318	1739	937	1338	1336.09	1.47	0	-17543	1564	1450	1349	1235	1134	1508	1293	120	401	200	960	1	1	59900000	798	95.14	1.64	12	1.78	14.00	814.00	1693	20241010	-21.32	925	20240806	44.00	1693	-21.32	20241010	925	44.00	20240806	1693	-21.32	20241010	925	44.00	20240806	2.25	N	002760	200	119 억		883123	N	N	0	N	00	N
32	20241028	090137	57	100.00	KOSPI		화학	N	N	N	N		N	1321	-17	5	-1.27	200795029	151013	0.62	1335	1335	1318	1739	937	1338	1329.65	1.47	0	-27734	1564	1450	1349	1235	1134	1508	1293	120	401	200	960	1	1	59900000	791	94.36	1.62	12	0.25	14.00	814.00	1693	20241010	-21.97	925	20240806	42.81	1693	-21.97	20241010	925	42.81	20240806	1693	-21.97	20241010	925	42.81	20240806	2.25	N	002760	200	119 억		883123	N	N	0	N	00	N
33	20241025	160137	57	100.00	KOSPI		화학	N	N	N	N		N	1338	93	2	7.47	33705773988	24244062	1601.06	1248	1463	1248	1618	872	1245	1390.36	1.22	0	166761	1311	1277	1253	1219	1195	1266	1208	120	373	200	890	1	1	59900000	801	95.57	1.64	12	40.47	14.00	814.00	1693	20241010	-20.97	925	20240806	44.65	1693	-20.97	20241010	925	44.65	20240806	1693	-20.97	20241010	925	44.65	20240806	1.97	N	002760	200	119 억		729139	N	N	0	N	00	N
34	20241025	150138	57	100.00	KOSPI		화학	N	N	N	N		N	1317	72	2	5.78	33032400976	23737884	1567.64	1248	1463	1248	1618	872	1245	1391.59	1.22	0	197413	1311	1277	1253	1219	1195	1266	1208	120	373	200	890	1	1	59900000	789	94.07	1.62	12	39.63	14.00	814.00	1693	20241010	-22.21	925	20240806	42.38	1693	-22.21	20241010	925	42.38	20240806	1693	-22.21	20241010	925	42.38	20240806	1.97	N	002760	200	119 억		729139	N	N	0	N	00	N
35	20241025	140138	57	100.00	KOSPI		화학	N	N	N	N		N	1338	93	2	7.47	30729242875	22002260	1453.02	1248	1463	1248	1618	872	1245	1396.69	1.22	0	-104560	1311	1277	1253	1219	1195	1266	1208	120	373	200	890	1	1	59900000	801	95.57	1.64	12	36.73	14.00	814.00	1693	20241010	-20.97	925	20240806	44.65	1693	-20.97	20241010	925	44.65	20240806	1693	-20.97	20241010	925	44.65	20240806	1.97	N	002760	200	119 억		729139	N	N	0	N	00	N
36	20241025	130138	57	100.00	KOSPI		화학	N	N	N	N		N	1385	140	2	11.24	21578673581	15480653	1022.33	1248	1463	1248	1618	872	1245	1393.98	1.22	0	-327394	1311	1277	1253	1219	1195	1266	1208	120	373	200	890	1	1	59900000	830	98.93	1.70	12	25.84	14.00	814.00	1693	20241010	-18.19	925	20240806	49.73	1693	-18.19	20241010	925	49.73	20240806	1693	-18.19	20241010	925	49.73	20240806	1.97	N	002760	200	119 억		729139	N	N	0	N	00	N
37	20241025	120139	57	100.00	KOSPI		화학	N	N	N	N		N	1274	29	2	2.33	1515817683	1186752	78.37	1248	1299	1248	1618	872	1245	1277.49	1.22	0	178547	1311	1277	1253	1219	1195	1266	1208	120	373	200	890	1	1	59900000	763	91.00	1.57	12	1.98	14.00	814.00	1693	20241010	-24.75	925	20240806	37.73	1693	-24.75	20241010	925	37.73	20240806	1693	-24.75	20241010	925	37.73	20240806	1.97	N	002760	200	119 억		729139	N	N	0	N	00	N
38	20241025	110138	57	100.00	KOSPI		화학	N	N	N	N		N	1284	39	2	3.13	1302176788	1019009	67.29	1248	1299	1248	1618	872	1245	1278.13	1.22	0	154487	1311	1277	1253	1219	1195	1266	1208	120	373	200	890	1	1	59900000	769	91.71	1.58	12	1.70	14.00	814.00	1693	20241010	-24.16	925	20240806	38.81	1693	-24.16	20241010	925	38.81	20240806	1693	-24.16	20241010	925	38.81	20240806	1.97	N	002760	200	119 억		729139	N	N	0	N	00	N
39	20241025	100139	57	100.00	KOSPI		화학	N	N	N	N		N	1281	36	2	2.89	938233471	735942	48.60	1248	1292	1248	1618	872	1245	1275.18	1.22	0	140047	1311	1277	1253	1219	1195	1266	1208	120	373	200	890	1	1	59900000	767	91.50	1.57	12	1.23	14.00	814.00	1693	20241010	-24.34	925	20240806	38.49	1693	-24.34	20241010	925	38.49	20240806	1693	-24.34	20241010	925	38.49	20240806	1.97	N	002760	200	119 억		729139	N	N	0	N	00	N
40	20241025	090137	57	100.00	KOSPI		화학	N	N	N	N		N	1263	18	2	1.45	76813453	61161	4.04	1248	1266	1248	1618	872	1245	1257.43	1.22	0	28904	1311	1277	1253	1219	1195	1266	1208	120	373	200	890	1	1	59900000	757	90.21	1.55	12	0.10	14.00	814.00	1693	20241010	-25.40	925	20240806	36.54	1693	-25.40	20241010	925	36.54	20240806	1693	-25.40	20241010	925	36.54	20240806	1.97	N	002760	200	119 억		729139	N	N	0	N	00	N
41	20241024	160137	57	100.00	KOSPI		화학	N	N	N	N		N	1245	-44	5	-3.41	1865382999	1481258	16.19	1261	1287	1229	1675	903	1289	1259.36	1.21	0	5916	1477	1383	1317	1223	1157	1430	1270	120	386	200	920	1	1	59900000	746	88.93	1.53	12	2.47	14.00	814.00	1693	20241010	-26.46	925	20240806	34.59	1693	-26.46	20241010	925	34.59	20240806	1693	-26.46	20241010	925	34.59	20240806	1.65	N	002760	200	119 억		722598	N	N	1	N	00	N
42	20241024	150138	57	100.00	KOSPI		화학	N	N	N	N		N	1252	-37	5	-2.87	1744273499	1384044	15.13	1261	1287	1229	1675	903	1289	1260.24	1.21	0	-16340	1477	1383	1317	1223	1157	1430	1270	120	386	200	920	1	1	59900000	750	89.43	1.54	12	2.31	14.00	814.00	1693	20241010	-26.05	925	20240806	35.35	1693	-26.05	20241010	925	35.35	20240806	1693	-26.05	20241010	925	35.35	20240806	1.65	N	002760	200	119 억		722598	N	N	1	N	00	N
43	20241024	140137	57	100.00	KOSPI		화학	N	N	N	N		N	1246	-43	5	-3.34	1426618508	1127259	12.32	1261	1287	1240	1675	903	1289	1265.53	1.21	0	-19612	1477	1383	1317	1223	1157	1430	1270	120	386	200	920	1	1	59900000	746	89.00	1.53	12	1.88	14.00	814.00	1693	20241010	-26.40	925	20240806	34.70	1693	-26.40	20241010	925	34.70	20240806	1693	-26.40	20241010	925	34.70	20240806	1.65	N	002760	200	119 억		722598	N	N	1	N	00	N
44	20241024	130138	57	100.00	KOSPI		화학	N	N	N	N		N	1267	-22	5	-1.71	1058452780	833469	9.11	1261	1287	1259	1675	903	1289	1269.90	1.21	0	28895	1477	1383	1317	1223	1157	1430	1270	120	386	200	920	1	1	59900000	759	90.50	1.56	12	1.39	14.00	814.00	1693	20241010	-25.16	925	20240806	36.97	1693	-25.16	20241010	925	36.97	20240806	1693	-25.16	20241010	925	36.97	20240806	1.65	N	002760	200	119 억		722598	N	N	1	N	00	N
45	20241024	120137	57	100.00	KOSPI		화학	N	N	N	N		N	1274	-15	5	-1.16	912787170	718896	7.86	1261	1287	1259	1675	903	1289	1269.66	1.21	0	52124	1477	1383	1317	1223	1157	1430	1270	120	386	200	920	1	1	59900000	763	91.00	1.57	12	1.20	14.00	814.00	1693	20241010	-24.75	925	20240806	37.73	1693	-24.75	20241010	925	37.73	20240806	1693	-24.75	20241010	925	37.73	20240806	1.65	N	002760	200	119 억		722598	N	N	1	N	00	N
46	20241024	110137	57	100.00	KOSPI		화학	N	N	N	N		N	1269	-20	5	-1.55	778538420	613141	6.70	1261	1287	1259	1675	903	1289	1269.70	1.21	0	54140	1477	1383	1317	1223	1157	1430	1270	120	386	200	920	1	1	59900000	760	90.64	1.56	12	1.02	14.00	814.00	1693	20241010	-25.04	925	20240806	37.19	1693	-25.04	20241010	925	37.19	20240806	1693	-25.04	20241010	925	37.19	20240806	1.65	N	002760	200	119 억		722598	N	N	1	N	00	N
47	20241024	100137	57	100.00	KOSPI		화학	N	N	N	N		N	1276	-13	5	-1.01	590437652	464394	5.08	1261	1287	1259	1675	903	1289	1271.35	1.21	0	56419	1477	1383	1317	1223	1157	1430	1270	120	386	200	920	1	1	59900000	764	91.14	1.57	12	0.78	14.00	814.00	1693	20241010	-24.63	925	20240806	37.95	1693	-24.63	20241010	925	37.95	20240806	1693	-24.63	20241010	925	37.95	20240806	1.65	N	002760	200	119 억		722598	N	N	1	N	00	N
48	20241024	090131	57	100.00	KOSPI		화학	N	N	N	N		N	1264	-25	5	-1.94	132063682	104603	1.14	1261	1275	1259	1675	903	1289	1262.08	1.21	0	19840	1477	1383	1317	1223	1157	1430	1270	120	386	200	920	1	1	59900000	757	90.29	1.55	12	0.17	14.00	814.00	1693	20241010	-25.34	925	20240806	36.65	1693	-25.34	20241010	925	36.65	20240806	1693	-25.34	20241010	925	36.65	20240806	1.65	N	002760	200	119 억		722598	N	N	1	N	00	N
49	20241023	160138	57	100.00	KOSPI		화학	N	N	N	N		N	1289	4	2	0.31	12316098865	9083999	425.33	1286	1411	1251	1670	900	1285	1355.86	1.27	0	-19269	1369	1327	1291	1249	1213	1309	1231	120	385	200	920	1	1	59900000	772	92.07	1.58	12	15.17	14.00	814.00	1693	20241010	-23.86	925	20240806	39.35	1693	-23.86	20241010	925	39.35	20240806	1693	-23.86	20241010	925	39.35	20240806	1.67	N	002760	200	119 억		760395	N	N	1	N	00	N
50	20241023	150138	57	100.00	KOSPI		화학	N	N	N	N		N	1297	12	2	0.93	12124301501	8936032	418.40	1286	1411	1251	1670	900	1285	1356.85	1.27	0	-26249	1369	1327	1291	1249	1213	1309	1231	120	385	200	920	1	1	59900000	777	92.64	1.59	12	14.92	14.00	814.00	1693	20241010	-23.39	925	20240806	40.22	1693	-23.39	20241010	925	40.22	20240806	1693	-23.39	20241010	925	40.22	20240806	1.67	N	002760	200	119 억		760395	N	N	0	N	00	N
51	20241023	140139	57	100.00	KOSPI		화학	N	N	N	N		N	1301	16	2	1.25	11731446429	8633270	404.22	1286	1411	1251	1670	900	1285	1358.93	1.27	0	-76707	1369	1327	1291	1249	1213	1309	1231	120	385	200	920	1	1	59900000	779	92.93	1.60	12	14.41	14.00	814.00	1693	20241010	-23.15	925	20240806	40.65	1693	-23.15	20241010	925	40.65	20240806	1693	-23.15	20241010	925	40.65	20240806	1.67	N	002760	200	119 억		760395	N	N	0	N	00	N
52	20241023	130138	57	100.00	KOSPI		화학	N	N	N	N		N	1308	23	2	1.79	11446819618	8414813	393.99	1286	1411	1251	1670	900	1285	1360.38	1.27	0	-125888	1369	1327	1291	1249	1213	1309	1231	120	385	200	920	1	1	59900000	783	93.43	1.61	12	14.05	14.00	814.00	1693	20241010	-22.74	925	20240806	41.41	1693	-22.74	20241010	925	41.41	20240806	1693	-22.74	20241010	925	41.41	20240806	1.67	N	002760	200	119 억		760395	N	N	0	N	00	N
53	20241023	120137	57	100.00	KOSPI		화학	N	N	N	N		N	1325	40	2	3.11	10927861428	8019786	375.50	1286	1411	1251	1670	900	1285	1362.68	1.27	0	-165174	1369	1327	1291	1249	1213	1309	1231	120	385	200	920	1	1	59900000	794	94.64	1.63	12	13.39	14.00	814.00	1693	20241010	-21.74	925	20240806	43.24	1693	-21.74	20241010	925	43.24	20240806	1693	-21.74	20241010	925	43.24	20240806	1.67	N	002760	200	119 억		760395	N	N	0	N	00	N
54	20241023	110138	57	100.00	KOSPI		화학	N	N	N	N		N	1329	44	2	3.42	10629341092	7794898	364.97	1286	1411	1251	1670	900	1285	1363.70	1.27	0	-182828	1369	1327	1291	1249	1213	1309	1231	120	385	200	920	1	1	59900000	796	94.93	1.63	12	13.01	14.00	814.00	1693	20241010	-21.50	925	20240806	43.68	1693	-21.50	20241010	925	43.68	20240806	1693	-21.50	20241010	925	43.68	20240806	1.67	N	002760	200	119 억		760395	N	N	0	N	00	N
55	20241023	100138	57	100.00	KOSPI		화학	N	N	N	N		N	1372	87	2	6.77	8422864720	6147799	287.85	1286	1411	1251	1670	900	1285	1370.16	1.27	0	-295400	1369	1327	1291	1249	1213	1309	1231	120	385	200	920	1	1	59900000	822	98.00	1.69	12	10.26	14.00	814.00	1693	20241010	-18.96	925	20240806	48.32	1693	-18.96	20241010	925	48.32	20240806	1693	-18.96	20241010	925	48.32	20240806	1.67	N	002760	200	119 억		760395	N	N	0	N	00	N
56	20241023	090137	57	100.00	KOSPI		화학	N	N	N	N		N	1300	15	2	1.17	83002998	64245	3.01	1286	1304	1286	1670	900	1285	1292.86	1.27	0	10019	1369	1327	1291	1249	1213	1309	1231	120	385	200	920	1	1	59900000	779	92.86	1.60	12	0.11	14.00	814.00	1693	20241010	-23.21	925	20240806	40.54	1693	-23.21	20241010	925	40.54	20240806	1693	-23.21	20241010	925	40.54	20240806	1.67	N	002760	200	119 억		760395	N	N	0	N	00	N
57	20241022	160136	57	100.00	KOSPI		화학	N	N	N	N		N	1285	-61	5	-4.53	2671795946	2086136	82.67	1315	1333	1255	1749	943	1346	1280.72	0.94	0	190576	1418	1382	1346	1310	1274	1400	1328	120	403	200	960	1	1	59900000	770	91.79	1.58	12	3.48	14.00	814.00	1693	20241010	-24.10	925	20240806	38.92	1693	-24.10	20241010	925	38.92	20240806	1693	-24.10	20241010	925	38.92	20240806	1.68	N	002760	200	119 억		564172	N	N	3	N	00	N
58	20241022	150137	57	100.00	KOSPI		화학	N	N	N	N		N	1273	-73	5	-5.42	2440445935	1905378	75.50	1315	1333	1255	1749	943	1346	1280.82	0.94	0	149547	1418	1382	1346	1310	1274	1400	1328	120	403	200	960	1	1	59900000	763	90.93	1.56	12	3.18	14.00	814.00	1693	20241010	-24.81	925	20240806	37.62	1693	-24.81	20241010	925	37.62	20240806	1693	-24.81	20241010	925	37.62	20240806	1.68	N	002760	200	119 억		564172	N	N	3	N	00	N
59	20241022	140138	57	100.00	KOSPI		화학	N	N	N	N		N	1275	-71	5	-5.27	2216055544	1729671	68.54	1315	1333	1255	1749	943	1346	1281.20	0.94	0	133699	1418	1382	1346	1310	1274	1400	1328	120	403	200	960	1	1	59900000	764	91.07	1.57	12	2.89	14.00	814.00	1693	20241010	-24.69	925	20240806	37.84	1693	-24.69	20241010	925	37.84	20240806	1693	-24.69	20241010	925	37.84	20240806	1.68	N	002760	200	119 억		564172	N	N	3	N	00	N
60	20241022	130137	57	100.00	KOSPI		화학	N	N	N	N		N	1267	-79	5	-5.87	2134510573	1665648	66.00	1315	1333	1255	1749	943	1346	1281.49	0.94	0	121306	1418	1382	1346	1310	1274	1400	1328	120	403	200	960	1	1	59900000	759	90.50	1.56	12	2.78	14.00	814.00	1693	20241010	-25.16	925	20240806	36.97	1693	-25.16	20241010	925	36.97	20240806	1693	-25.16	20241010	925	36.97	20240806	1.68	N	002760	200	119 억		564172	N	N	3	N	00	N
61	20241022	120138	57	100.00	KOSPI		화학	N	N	N	N		N	1280	-66	5	-4.90	1933177733	1507826	59.75	1315	1333	1255	1749	943	1346	1282.09	0.94	0	101679	1418	1382	1346	1310	1274	1400	1328	120	403	200	960	1	1	59900000	767	91.43	1.57	12	2.52	14.00	814.00	1693	20241010	-24.39	925	20240806	38.38	1693	-24.39	20241010	925	38.38	20240806	1693	-24.39	20241010	925	38.38	20240806	1.68	N	002760	200	119 억		564172	N	N	3	N	00	N
62	20241022	110137	57	100.00	KOSPI		화학	N	N	N	N		N	1272	-74	5	-5.50	1564822187	1219009	48.31	1315	1333	1255	1749	943	1346	1283.68	0.94	0	12018	1418	1382	1346	1310	1274	1400	1328	120	403	200	960	1	1	59900000	762	90.86	1.56	12	2.04	14.00	814.00	1693	20241010	-24.87	925	20240806	37.51	1693	-24.87	20241010	925	37.51	20240806	1693	-24.87	20241010	925	37.51	20240806	1.68	N	002760	200	119 억		564172	N	N	3	N	00	N
63	20241022	100138	57	100.00	KOSPI		화학	N	N	N	N		N	1265	-81	5	-6.02	1195491390	927355	36.75	1315	1333	1259	1749	943	1346	1289.13	0.94	0	-68560	1418	1382	1346	1310	1274	1400	1328	120	403	200	960	1	1	59900000	758	90.36	1.55	12	1.55	14.00	814.00	1693	20241010	-25.28	925	20240806	36.76	1693	-25.28	20241010	925	36.76	20240806	1693	-25.28	20241010	925	36.76	20240806	1.68	N	002760	200	119 억		564172	N	N	3	N	00	N
64	20241022	090136	57	100.00	KOSPI		화학	N	N	N	N		N	1325	-21	5	-1.56	62884035	47758	1.89	1315	1325	1315	1749	943	1346	1316.66	0.94	0	10987	1418	1382	1346	1310	1274	1400	1328	120	403	200	960	1	1	59900000	794	94.64	1.63	12	0.08	14.00	814.00	1693	20241010	-21.74	925	20240806	43.24	1693	-21.74	20241010	925	43.24	20240806	1693	-21.74	20241010	925	43.24	20240806	1.68	N	002760	200	119 억		564172	N	N	3	N	00	N
65	20241021	160137	57	100.00	KOSPI		화학	N	N	N	N		N	1346	-16	5	-1.17	3295990018	2453070	37.13	1336	1382	1310	1770	954	1362	1343.61	0.62	0	203466	1520	1440	1400	1320	1280	1421	1301	120	408	200	980	1	1	59900000	806	96.14	1.65	12	4.10	14.00	814.00	1693	20241010	-20.50	925	20240806	45.51	1693	-20.50	20241010	925	45.51	20240806	1693	-20.50	20241010	925	45.51	20240806	1.64	N	002760	200	119 억		369347	N	N	3	N	00	N
66	20241021	150137	57	100.00	KOSPI		화학	N	N	N	N		N	1342	-20	5	-1.47	3096055437	2304330	34.88	1336	1382	1310	1770	954	1362	1343.58	0.62	0	182622	1520	1440	1400	1320	1280	1421	1301	120	408	200	980	1	1	59900000	804	95.86	1.65	12	3.85	14.00	814.00	1693	20241010	-20.73	925	20240806	45.08	1693	-20.73	20241010	925	45.08	20240806	1693	-20.73	20241010	925	45.08	20240806	1.64	N	002760	200	119 억		369347	N	N	3	N	00	N
67	20241021	140137	57	100.00	KOSPI		화학	N	N	N	N		N	1341	-21	5	-1.54	2924132607	2176076	32.94	1336	1382	1310	1770	954	1362	1343.76	0.62	0	155248	1520	1440	1400	1320	1280	1421	1301	120	408	200	980	1	1	59900000	803	95.79	1.65	12	3.63	14.00	814.00	1693	20241010	-20.79	925	20240806	44.97	1693	-20.79	20241010	925	44.97	20240806	1693	-20.79	20241010	925	44.97	20240806	1.64	N	002760	200	119 억		369347	N	N	3	N	00	N
68	20241021	130137	57	100.00	KOSPI		화학	N	N	N	N		N	1338	-24	5	-1.76	2653104405	1973312	29.87	1336	1382	1310	1770	954	1362	1344.49	0.62	0	100510	1520	1440	1400	1320	1280	1421	1301	120	408	200	980	1	1	59900000	801	95.57	1.64	12	3.29	14.00	814.00	1693	20241010	-20.97	925	20240806	44.65	1693	-20.97	20241010	925	44.65	20240806	1693	-20.97	20241010	925	44.65	20240806	1.64	N	002760	200	119 억		369347	N	N	3	N	00	N
69	20241021	120137	57	100.00	KOSPI		화학	N	N	N	N		N	1361	-1	5	-0.07	2414579621	1796320	27.19	1336	1382	1310	1770	954	1362	1344.18	0.62	0	51991	1520	1440	1400	1320	1280	1421	1301	120	408	200	980	1	1	59900000	815	97.21	1.67	12	3.00	14.00	814.00	1693	20241010	-19.61	925	20240806	47.14	1693	-19.61	20241010	925	47.14	20240806	1693	-19.61	20241010	925	47.14	20240806	1.64	N	002760	200	119 억		369347	N	N	3	N	00	N
70	20241021	110136	57	100.00	KOSPI		화학	N	N	N	N		N	1373	11	2	0.81	2112173491	1574017	23.82	1336	1382	1310	1770	954	1362	1341.90	0.62	0	25001	1520	1440	1400	1320	1280	1421	1301	120	408	200	980	1	1	59900000	822	98.07	1.69	12	2.63	14.00	814.00	1693	20241010	-18.90	925	20240806	48.43	1693	-18.90	20241010	925	48.43	20240806	1693	-18.90	20241010	925	48.43	20240806	1.64	N	002760	200	119 억		369347	N	N	3	N	00	N
71	20241021	100137	57	100.00	KOSPI		화학	N	N	N	N		N	1329	-33	5	-2.42	1286226159	969158	14.67	1336	1357	1310	1770	954	1362	1327.15	0.62	0	32785	1520	1440	1400	1320	1280	1421	1301	120	408	200	980	1	1	59900000	796	94.93	1.63	12	1.62	14.00	814.00	1693	20241010	-21.50	925	20240806	43.68	1693	-21.50	20241010	925	43.68	20240806	1693	-21.50	20241010	925	43.68	20240806	1.64	N	002760	200	119 억		369347	N	N	3	N	00	N
72	20241021	090137	57	100.00	KOSPI		화학	N	N	N	N		N	1333	-29	5	-2.13	226524149	169398	2.56	1336	1357	1331	1770	954	1362	1337.19	0.62	0	8327	1520	1440	1400	1320	1280	1421	1301	120	408	200	980	1	1	59900000	798	95.21	1.64	12	0.28	14.00	814.00	1693	20241010	-21.26	925	20240806	44.11	1693	-21.26	20241010	925	44.11	20240806	1693	-21.26	20241010	925	44.11	20240806	1.64	N	002760	200	119 억		369347	N	N	3	N	00	N
73	20241018	160136	57	100.00	KOSPI		화학	N	N	N	N		N	1362	-51	5	-3.61	9261644892	6522288	35.65	1450	1480	1360	1836	990	1413	1420.11	0.52	0	59466	1668	1540	1466	1338	1264	1604	1402	120	423	200	1010	1	1	59900000	816	97.29	1.67	12	10.89	14.00	814.00	1693	20241010	-19.55	925	20240806	47.24	1693	-19.55	20241010	925	47.24	20240806	1693	-19.55	20241010	925	47.24	20240806	1.92	N	002760	200	119 억		309881	N	N	3	N	00	N
74	20241018	150140	57	100.00	KOSPI		화학	N	N	N	N		N	1367	-46	5	-3.26	8919976866	6271592	34.28	1450	1480	1362	1836	990	1413	1422.28	0.52	0	11518	1668	1540	1466	1338	1264	1604	1402	120	423	200	1010	1	1	59900000	819	97.64	1.68	12	10.47	14.00	814.00	1693	20241010	-19.26	925	20240806	47.78	1693	-19.26	20241010	925	47.78	20240806	1693	-19.26	20241010	925	47.78	20240806	1.92	N	002760	200	119 억		309881	N	N	13	N	00	N
75	20241018	140139	57	100.00	KOSPI		화학	N	N	N	N		N	1365	-48	5	-3.40	8551981755	6002231	32.81	1450	1480	1362	1836	990	1413	1424.80	0.52	0	-19803	1668	1540	1466	1338	1264	1604	1402	120	423	200	1010	1	1	59900000	818	97.50	1.68	12	10.02	14.00	814.00	1693	20241010	-19.37	925	20240806	47.57	1693	-19.37	20241010	925	47.57	20240806	1693	-19.37	20241010	925	47.57	20240806	1.92	N	002760	200	119 억		309881	N	N	13	N	00	N
76	20241018	130137	57	100.00	KOSPI		화학	N	N	N	N		N	1400	-13	5	-0.92	7457018849	5207165	28.46	1450	1480	1395	1836	990	1413	1432.07	0.52	0	-71221	1668	1540	1466	1338	1264	1604	1402	120	423	200	1010	1	1	59900000	839	100.00	1.72	12	8.69	14.00	814.00	1693	20241010	-17.31	925	20240806	51.35	1693	-17.31	20241010	925	51.35	20240806	1693	-17.31	20241010	925	51.35	20240806	1.92	N	002760	200	119 억		309881	N	N	13	N	00	N
77	20241018	120139	57	100.00	KOSPI		화학	N	N	N	N		N	1416	3	2	0.21	6812927017	4749043	25.96	1450	1480	1395	1836	990	1413	1434.59	0.52	0	-74533	1668	1540	1466	1338	1264	1604	1402	120	423	200	1010	1	1	59900000	848	101.14	1.74	12	7.93	14.00	814.00	1693	20241010	-16.36	925	20240806	53.08	1693	-16.36	20241010	925	53.08	20240806	1693	-16.36	20241010	925	53.08	20240806	1.92	N	002760	200	119 억		309881	N	N	13	N	00	N
78	20241018	110139	57	100.00	KOSPI		화학	N	N	N	N		N	1435	22	2	1.56	5752860606	4009065	21.91	1450	1480	1395	1836	990	1413	1434.97	0.52	0	-61393	1668	1540	1466	1338	1264	1604	1402	120	423	200	1010	1	1	59900000	860	102.50	1.76	12	6.69	14.00	814.00	1693	20241010	-15.24	925	20240806	55.14	1693	-15.24	20241010	925	55.14	20240806	1693	-15.24	20241010	925	55.14	20240806	1.92	N	002760	200	119 억		309881	N	N	13	N	00	N
79	20241018	100136	57	100.00	KOSPI		화학	N	N	N	N		N	1417	4	2	0.28	2131587656	1504043	8.22	1450	1450	1395	1836	990	1413	1417.24	0.52	0	-67914	1668	1540	1466	1338	1264	1604	1402	120	423	200	1010	1	1	59900000	849	101.21	1.74	12	2.51	14.00	814.00	1693	20241010	-16.30	925	20240806	53.19	1693	-16.30	20241010	925	53.19	20240806	1693	-16.30	20241010	925	53.19	20240806	1.92	N	002760	200	119 억		309881	N	N	13	N	00	N
80	20241018	090136	57	100.00	KOSPI		화학	N	N	N	N		N	1436	23	2	1.63	253092020	175476	0.96	1450	1450	1424	1836	990	1413	1442.39	0.52	0	-28770	1668	1540	1466	1338	1264	1604	1402	120	423	200	1010	1	1	59900000	860	102.57	1.76	12	0.29	14.00	814.00	1693	20241010	-15.18	925	20240806	55.24	1693	-15.18	20241010	925	55.24	20240806	1693	-15.18	20241010	925	55.24	20240806	1.92	N	002760	200	119 억		309881	N	N	13	N	00	N
81	20241017	160137	57	100.00	KOSPI		화학	N	N	N	N		N	1413	-2	5	-0.14	26986481338	18117950	21.82	1394	1594	1392	1839	991	1415	1489.58	0.65	0	-79909	1822	1618	1489	1285	1156	1720	1387	120	424	200	1010	1	1	59900000	846	100.93	1.74	12	30.25	14.00	814.00	1693	20241010	-16.54	925	20240806	52.76	1693	-16.54	20241010	925	52.76	20240806	1693	-16.54	20241010	925	52.76	20240806	2.00	N	002760	200	119 억		390862	N	N	13	N	00	N
82	20241017	150137	57	100.00	KOSPI		화학	N	N	N	N		N	1417	2	2	0.14	26308182860	17638925	21.24	1394	1594	1392	1839	991	1415	1491.49	0.65	0	-124990	1822	1618	1489	1285	1156	1720	1387	120	424	200	1010	1	1	59900000	849	101.21	1.74	12	29.45	14.00	814.00	1693	20241010	-16.30	925	20240806	53.19	1693	-16.30	20241010	925	53.19	20240806	1693	-16.30	20241010	925	53.19	20240806	2.00	N	002760	200	119 억		390862	N	N	14	N	00	N
83	20241017	140136	57	100.00	KOSPI		화학	N	N	N	N		N	1412	-3	5	-0.21	25724409287	17224597	20.74	1394	1594	1392	1839	991	1415	1493.48	0.65	0	-143575	1822	1618	1489	1285	1156	1720	1387	120	424	200	1010	1	1	59900000	846	100.86	1.73	12	28.76	14.00	814.00	1693	20241010	-16.60	925	20240806	52.65	1693	-16.60	20241010	925	52.65	20240806	1693	-16.60	20241010	925	52.65	20240806	2.00	N	002760	200	119 억		390862	N	N	14	N	00	N
84	20241017	130136	57	100.00	KOSPI		화학	N	N	N	N		N	1427	12	2	0.85	24620296473	16446261	19.81	1394	1594	1392	1839	991	1415	1497.02	0.65	0	-157565	1822	1618	1489	1285	1156	1720	1387	120	424	200	1010	1	1	59900000	855	101.93	1.75	12	27.46	14.00	814.00	1693	20241010	-15.71	925	20240806	54.27	1693	-15.71	20241010	925	54.27	20240806	1693	-15.71	20241010	925	54.27	20240806	2.00	N	002760	200	119 억		390862	N	N	14	N	00	N
85	20241017	120137	57	100.00	KOSPI		화학	N	N	N	N		N	1470	55	2	3.89	23317092725	15542313	18.72	1394	1594	1392	1839	991	1415	1500.24	0.65	0	-116986	1822	1618	1489	1285	1156	1720	1387	120	424	200	1010	1	1	59900000	881	105.00	1.81	12	25.95	14.00	814.00	1693	20241010	-13.17	925	20240806	58.92	1693	-13.17	20241010	925	58.92	20240806	1693	-13.17	20241010	925	58.92	20240806	2.00	N	002760	200	119 억		390862	N	N	14	N	00	N
86	20241017	110137	57	100.00	KOSPI		화학	N	N	N	N		N	1455	40	2	2.83	22400866112	14913547	17.96	1394	1594	1392	1839	991	1415	1502.06	0.65	0	-169363	1822	1618	1489	1285	1156	1720	1387	120	424	200	1010	1	1	59900000	872	103.93	1.79	12	24.90	14.00	814.00	1693	20241010	-14.06	925	20240806	57.30	1693	-14.06	20241010	925	57.30	20240806	1693	-14.06	20241010	925	57.30	20240806	2.00	N	002760	200	119 억		390862	N	N	14	N	00	N
87	20241017	100137	57	100.00	KOSPI		화학	N	N	N	N		N	1482	67	2	4.73	18350203471	12189148	14.68	1394	1594	1392	1839	991	1415	1505.47	0.65	0	-128557	1822	1618	1489	1285	1156	1720	1387	120	424	200	1010	1	1	59900000	888	105.86	1.82	12	20.35	14.00	814.00	1693	20241010	-12.46	925	20240806	60.22	1693	-12.46	20241010	925	60.22	20240806	1693	-12.46	20241010	925	60.22	20240806	2.00	N	002760	200	119 억		390862	N	N	14	N	00	N
88	20241017	090137	57	100.00	KOSPI		화학	N	N	N	N		N	1410	-5	5	-0.35	449771299	321547	0.39	1394	1410	1392	1839	991	1415	1398.67	0.65	0	12087	1822	1618	1489	1285	1156	1720	1387	120	424	200	1010	1	1	59900000	845	100.71	1.73	12	0.54	14.00	814.00	1693	20241010	-16.72	925	20240806	52.43	1693	-16.72	20241010	925	52.43	20240806	1693	-16.72	20241010	925	52.43	20240806	2.00	N	002760	200	119 억		390862	N	N	14	N	00	N
89	20241016	160136	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	1415	20	2	1.43	128490695350	82385724	695.13	1399	1693	1360	1813	977	1395	1559.67	0.36	0	176250	1563	1479	1426	1342	1289	1452	1315	120	418	200	1000	1	1	59900000	848	101.07	1.74	12	137.54	14.00	814.00	1693	20241010	-16.42	925	20240806	52.97	1693	0.00	20241010	925	52.97	20240806	1693	-16.42	20241010	925	52.97	20240806	2.58	N	002760	200	119 억		214580	N	N	14	N	00	N
90	20241016	150137	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	1446	51	2	3.66	123914065225	79176145	668.05	1399	1693	1360	1813	977	1395	1565.04	0.36	0	67031	1563	1479	1426	1342	1289	1452	1315	120	418	200	1000	1	1	59900000	866	103.29	1.78	12	132.18	14.00	814.00	1693	20241010	-14.59	925	20240806	56.32	1693	0.00	20241010	925	56.32	20240806	1693	-14.59	20241010	925	56.32	20240806	2.58	N	002760	200	119 억		214580	N	N	42	N	00	N
91	20241016	140137	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	1668	273	2	19.57	96441399412	61951106	522.71	1399	1693	1360	1813	977	1395	1556.73	0.36	0	-21617	1563	1479	1426	1342	1289	1452	1315	120	418	200	1000	1	1	59900000	999	119.14	2.05	12	103.42	14.00	814.00	1693	20241010	-1.48	925	20240806	80.32	1693	0.00	20241010	925	80.32	20240806	1693	-1.48	20241010	925	80.32	20240806	2.58	N	002760	200	119 억		214580	N	N	42	N	00	N
92	20241016	130136	57	100.00	KOSPI		화학	N	N	N	N		N	1595	200	2	14.34	53055327162	35338603	298.17	1399	1621	1360	1813	977	1395	1501.34	0.36	0	132599	1563	1479	1426	1342	1289	1452	1315	120	418	200	1000	1	1	59900000	955	113.93	1.96	12	59.00	14.00	814.00	1693	20241010	-5.79	925	20240806	72.43	1693	-5.79	20241010	925	72.43	20240806	1693	-5.79	20241010	925	72.43	20240806	2.58	N	002760	200	119 억		214580	N	N	42	N	00	N
93	20241016	120137	57	100.00	KOSPI		화학	N	N	N	N		N	1415	20	2	1.43	27299713721	18618147	157.09	1399	1538	1360	1813	977	1395	1466.30	0.36	0	17088	1563	1479	1426	1342	1289	1452	1315	120	418	200	1000	1	1	59900000	848	101.07	1.74	12	31.08	14.00	814.00	1693	20241010	-16.42	925	20240806	52.97	1693	-16.42	20241010	925	52.97	20240806	1693	-16.42	20241010	925	52.97	20240806	2.58	N	002760	200	119 억		214580	N	N	42	N	00	N
94	20241016	110137	57	100.00	KOSPI		화학	N	N	N	N		N	1404	9	2	0.65	21436482316	14550693	122.77	1399	1538	1360	1813	977	1395	1473.23	0.36	0	14726	1563	1479	1426	1342	1289	1452	1315	120	418	200	1000	1	1	59900000	841	100.29	1.72	12	24.29	14.00	814.00	1693	20241010	-17.07	925	20240806	51.78	1693	-17.07	20241010	925	51.78	20240806	1693	-17.07	20241010	925	51.78	20240806	2.58	N	002760	200	119 억		214580	N	N	42	N	00	N
95	20241016	100136	57	100.00	KOSPI		화학	N	N	N	N		N	1515	120	2	8.60	8303116607	5713555	48.21	1399	1517	1360	1813	977	1395	1453.23	0.36	0	28148	1563	1479	1426	1342	1289	1452	1315	120	418	200	1000	1	1	59900000	907	108.21	1.86	12	9.54	14.00	814.00	1693	20241010	-10.51	925	20240806	63.78	1693	-10.51	20241010	925	63.78	20240806	1693	-10.51	20241010	925	63.78	20240806	2.58	N	002760	200	119 억		214580	N	N	42	N	00	N
96	20241016	090137	57	100.00	KOSPI		화학	N	N	N	N		N	1396	1	2	0.07	148053533	105947	0.89	1399	1403	1395	1813	977	1395	1397.43	0.36	0	-6924	1563	1479	1426	1342	1289	1452	1315	120	418	200	1000	1	1	59900000	836	99.71	1.71	12	0.18	14.00	814.00	1693	20241010	-17.54	925	20240806	50.92	1693	-17.54	20241010	925	50.92	20240806	1693	-17.54	20241010	925	50.92	20240806	2.58	N	002760	200	119 억		214580	N	N	42	N	00	N
97	20241015	160136	54	100.00	KOSPI		화학	N	N	N	N		N	1395	5	2	0.36	16937645242	11740921	63.34	1435	1510	1373	1807	973	1390	1442.69	0.57	0	-124832	1653	1521	1453	1321	1253	1487	1287	120	417	200	1000	1	1	59900000	836	99.64	1.71	12	19.60	14.00	814.00	1693	20241010	-17.60	925	20240806	50.81	1693	-17.60	20241010	925	50.81	20240806	1693	-17.60	20241010	925	50.81	20240806	3.37	N	002760	200	119 억		340144	N	N	42	N	01	N
98	20241015	150137	54	100.00	KOSPI		화학	N	N	N	N		N	1389	-1	5	-0.07	16530042516	11446293	61.75	1435	1510	1381	1807	973	1390	1444.14	0.57	0	-112420	1653	1521	1453	1321	1253	1487	1287	120	417	200	1000	1	1	59900000	832	99.21	1.71	12	19.11	14.00	814.00	1693	20241010	-17.96	925	20240806	50.16	1693	-17.96	20241010	925	50.16	20240806	1693	-17.96	20241010	925	50.16	20240806	3.37	N	002760	200	119 억		340144	N	N	20	N	01	N
99	20241015	140137	54	100.00	KOSPI		화학	N	N	N	N		N	1403	13	2	0.94	15702177520	10851164	58.54	1435	1510	1390	1807	973	1390	1447.05	0.57	0	-115379	1653	1521	1453	1321	1253	1487	1287	120	417	200	1000	1	1	59900000	840	100.21	1.72	12	18.12	14.00	814.00	1693	20241010	-17.13	925	20240806	51.68	1693	-17.13	20241010	925	51.68	20240806	1693	-17.13	20241010	925	51.68	20240806	3.37	N	002760	200	119 억		340144	N	N	20	N	01	N
100	20241015	130137	54	100.00	KOSPI		화학	N	N	N	N		N	1424	34	2	2.45	15006553649	10358054	55.88	1435	1510	1390	1807	973	1390	1448.78	0.57	0	-93440	1653	1521	1453	1321	1253	1487	1287	120	417	200	1000	1	1	59900000	853	101.71	1.75	12	17.29	14.00	814.00	1693	20241010	-15.89	925	20240806	53.95	1693	-15.89	20241010	925	53.95	20240806	1693	-15.89	20241010	925	53.95	20240806	3.37	N	002760	200	119 억		340144	N	N	20	N	01	N
101	20241015	120136	54	100.00	KOSPI		화학	N	N	N	N		N	1420	30	2	2.16	14457335764	9971540	53.80	1435	1510	1390	1807	973	1390	1449.86	0.57	0	-97221	1653	1521	1453	1321	1253	1487	1287	120	417	200	1000	1	1	59900000	851	101.43	1.74	12	16.65	14.00	814.00	1693	20241010	-16.13	925	20240806	53.51	1693	-16.13	20241010	925	53.51	20240806	1693	-16.13	20241010	925	53.51	20240806	3.37	N	002760	200	119 억		340144	N	N	20	N	01	N
102	20241015	110137	54	100.00	KOSPI		화학	N	N	N	N		N	1461	71	2	5.11	8735134899	6066293	32.73	1435	1478	1390	1807	973	1390	1439.95	0.57	0	-61961	1653	1521	1453	1321	1253	1487	1287	120	417	200	1000	1	1	59900000	875	104.36	1.79	12	10.13	14.00	814.00	1693	20241010	-13.70	925	20240806	57.95	1693	-13.70	20241010	925	57.95	20240806	1693	-13.70	20241010	925	57.95	20240806	3.37	N	002760	200	119 억		340144	N	N	20	N	01	N
103	20241015	100137	54	100.00	KOSPI		화학	N	N	N	N		N	1437	47	2	3.38	6952424009	4823582	26.02	1435	1478	1390	1807	973	1390	1441.34	0.57	0	-100039	1653	1521	1453	1321	1253	1487	1287	120	417	200	1000	1	1	59900000	861	102.64	1.77	12	8.05	14.00	814.00	1693	20241010	-15.12	925	20240806	55.35	1693	-15.12	20241010	925	55.35	20240806	1693	-15.12	20241010	925	55.35	20240806	3.37	N	002760	200	119 억		340144	N	N	20	N	01	N
104	20241015	090136	54	100.00	KOSPI		화학	N	N	N	N		N	1452	62	2	4.46	1051618874	730038	3.94	1435	1460	1427	1807	973	1390	1440.50	0.57	0	-18969	1653	1521	1453	1321	1253	1487	1287	120	417	200	1000	1	1	59900000	870	103.71	1.78	12	1.22	14.00	814.00	1693	20241010	-14.24	925	20240806	56.97	1693	-14.24	20241010	925	56.97	20240806	1693	-14.24	20241010	925	56.97	20240806	3.37	N	002760	200	119 억		340144	N	N	20	N	01	N
105	20241014	160134	54	100.00	KOSPI		화학	N	N	N	N		N	1390	-105	5	-7.02	26704102584	17889778	156.92	1450	1585	1385	1943	1047	1495	1492.71	0.36	0	108909	1636	1565	1523	1452	1410	1544	1431	120	448	200	1070	1	1	59900000	833	99.29	1.71	12	29.87	14.00	814.00	1693	20241010	-17.90	925	20240806	50.27	1693	-17.90	20241010	925	50.27	20240806	1693	-17.90	20241010	925	50.27	20240806	2.77	N	002760	200	119 억		212827	N	N	20	N	01	N
106	20241014	150135	54	100.00	KOSPI		화학	N	N	N	N		N	1390	-105	5	-7.02	26177106582	17511335	153.60	1450	1585	1385	1943	1047	1495	1494.87	0.36	0	104743	1636	1565	1523	1452	1410	1544	1431	120	448	200	1070	1	1	59900000	833	99.29	1.71	12	29.23	14.00	814.00	1693	20241010	-17.90	925	20240806	50.27	1693	-17.90	20241010	925	50.27	20240806	1693	-17.90	20241010	925	50.27	20240806	2.77	N	002760	200	119 억		212827	N	N	0	N	01	N
107	20241014	140135	54	100.00	KOSPI		화학	N	N	N	N		N	1388	-107	5	-7.16	25337121903	16908685	148.32	1450	1585	1385	1943	1047	1495	1498.47	0.36	0	77160	1636	1565	1523	1452	1410	1544	1431	120	448	200	1070	1	1	59900000	831	99.14	1.71	12	28.23	14.00	814.00	1693	20241010	-18.02	925	20240806	50.05	1693	-18.02	20241010	925	50.05	20240806	1693	-18.02	20241010	925	50.05	20240806	2.77	N	002760	200	119 억		212827	N	N	0	N	01	N
108	20241014	130135	54	100.00	KOSPI		화학	N	N	N	N		N	1418	-77	5	-5.15	24027293593	15974298	140.12	1450	1585	1400	1943	1047	1495	1504.13	0.36	0	2372	1636	1565	1523	1452	1410	1544	1431	120	448	200	1070	1	1	59900000	849	101.29	1.74	12	26.67	14.00	814.00	1693	20241010	-16.24	925	20240806	53.30	1693	-16.24	20241010	925	53.30	20240806	1693	-16.24	20241010	925	53.30	20240806	2.77	N	002760	200	119 억		212827	N	N	0	N	01	N
109	20241014	120135	54	100.00	KOSPI		화학	N	N	N	N		N	1466	-29	5	-1.94	21064910512	13909122	122.00	1450	1585	1437	1943	1047	1495	1514.48	0.36	0	-24332	1636	1565	1523	1452	1410	1544	1431	120	448	200	1070	1	1	59900000	878	104.71	1.80	12	23.22	14.00	814.00	1693	20241010	-13.41	925	20240806	58.49	1693	-13.41	20241010	925	58.49	20240806	1693	-13.41	20241010	925	58.49	20240806	2.77	N	002760	200	119 억		212827	N	N	0	N	01	N
110	20241014	110135	54	100.00	KOSPI		화학	N	N	N	N		N	1454	-41	5	-2.74	3814848077	2609055	22.89	1450	1502	1437	1943	1047	1495	1462.07	0.36	0	216648	1636	1565	1523	1452	1410	1544	1431	120	448	200	1070	1	1	59900000	871	103.86	1.79	12	4.36	14.00	814.00	1693	20241010	-14.12	925	20240806	57.19	1693	-14.12	20241010	925	57.19	20240806	1693	-14.12	20241010	925	57.19	20240806	2.77	N	002760	200	119 억		212827	N	N	0	N	01	N
111	20241014	100135	54	100.00	KOSPI		화학	N	N	N	N		N	1453	-42	5	-2.81	3491276130	2386327	20.93	1450	1502	1437	1943	1047	1495	1462.94	0.36	0	198966	1636	1565	1523	1452	1410	1544	1431	120	448	200	1070	1	1	59900000	870	103.79	1.79	12	3.98	14.00	814.00	1693	20241010	-14.18	925	20240806	57.08	1693	-14.18	20241010	925	57.08	20240806	1693	-14.18	20241010	925	57.08	20240806	2.77	N	002760	200	119 억		212827	N	N	0	N	01	N
112	20241014	090135	54	100.00	KOSPI		화학	N	N	N	N		N	1451	-44	5	-2.94	819932232	566281	4.97	1450	1460	1437	1943	1047	1495	1447.33	0.36	0	110123	1636	1565	1523	1452	1410	1544	1431	120	448	200	1070	1	1	59900000	869	103.64	1.78	12	0.95	14.00	814.00	1693	20241010	-14.29	925	20240806	56.86	1693	-14.29	20241010	925	56.86	20240806	1693	-14.29	20241010	925	56.86	20240806	2.77	N	002760	200	119 억		212827	N	N	0	N	01	N
113	20241011	160134	54	100.00	KOSPI		화학	N	N	N	N		N	1495	-123	5	-7.60	16892405465	10985720	12.87	1561	1594	1481	2100	1133	1618	1537.85	0.37	0	9969	1850	1734	1577	1461	1304	1792	1519	120	482	200	1160	1	1	59900000	896	106.79	1.84	12	18.34	14.00	814.00	1693	20241010	-11.70	925	20240806	61.62	1693	-11.70	20241010	925	61.62	20240806	1693	-11.70	20241010	925	61.62	20240806	2.65	N	002760	200	119 억		221265	N	N	0	N	01	N
114	20241011	150134	54	100.00	KOSPI		화학	N	N	N	N		N	1484	-134	5	-8.28	16050730771	10421184	12.21	1561	1594	1482	2100	1133	1618	1540.16	0.37	0	-9992	1850	1734	1577	1461	1304	1792	1519	120	482	200	1160	1	1	59900000	889	106.00	1.82	12	17.40	14.00	814.00	1693	20241010	-12.34	925	20240806	60.43	1693	-12.34	20241010	925	60.43	20240806	1693	-12.34	20241010	925	60.43	20240806	2.65	N	002760	200	119 억		221265	N	N	0	N	01	N
115	20241011	140134	54	100.00	KOSPI		화학	N	N	N	N		N	1503	-115	5	-7.11	15091377930	9777825	11.45	1561	1594	1485	2100	1133	1618	1543.39	0.37	0	7820	1850	1734	1577	1461	1304	1792	1519	120	482	200	1160	1	1	59900000	900	107.36	1.85	12	16.32	14.00	814.00	1693	20241010	-11.22	925	20240806	62.49	1693	-11.22	20241010	925	62.49	20240806	1693	-11.22	20241010	925	62.49	20240806	2.65	N	002760	200	119 억		221265	N	N	0	N	01	N
116	20241011	130135	54	100.00	KOSPI		화학	N	N	N	N		N	1496	-122	5	-7.54	13913064337	8995227	10.54	1561	1594	1485	2100	1133	1618	1546.68	0.37	0	18724	1850	1734	1577	1461	1304	1792	1519	120	482	200	1160	1	1	59900000	896	106.86	1.84	12	15.02	14.00	814.00	1693	20241010	-11.64	925	20240806	61.73	1693	-11.64	20241010	925	61.73	20240806	1693	-11.64	20241010	925	61.73	20240806	2.65	N	002760	200	119 억		221265	N	N	0	N	01	N
117	20241011	120135	54	100.00	KOSPI		화학	N	N	N	N		N	1503	-115	5	-7.11	12575605940	8100679	9.49	1561	1594	1491	2100	1133	1618	1552.37	0.37	0	1350	1850	1734	1577	1461	1304	1792	1519	120	482	200	1160	1	1	59900000	900	107.36	1.85	12	13.52	14.00	814.00	1693	20241010	-11.22	925	20240806	62.49	1693	-11.22	20241010	925	62.49	20240806	1693	-11.22	20241010	925	62.49	20240806	2.65	N	002760	200	119 억		221265	N	N	0	N	01	N
118	20241011	110135	54	100.00	KOSPI		화학	N	N	N	N		N	1515	-103	5	-6.37	10978376013	7045176	8.25	1561	1594	1512	2100	1133	1618	1558.24	0.37	0	-7517	1850	1734	1577	1461	1304	1792	1519	120	482	200	1160	1	1	59900000	907	108.21	1.86	12	11.76	14.00	814.00	1693	20241010	-10.51	925	20240806	63.78	1693	-10.51	20241010	925	63.78	20240806	1693	-10.51	20241010	925	63.78	20240806	2.65	N	002760	200	119 억		221265	N	N	0	N	01	N
119	20241011	100139	54	100.00	KOSPI		화학	N	N	N	N		N	1568	-50	5	-3.09	8177766429	5230067	6.13	1561	1594	1534	2100	1133	1618	1563.55	0.37	0	34260	1850	1734	1577	1461	1304	1792	1519	120	482	200	1160	1	1	59900000	939	112.00	1.93	12	8.73	14.00	814.00	1693	20241010	-7.38	925	20240806	69.51	1693	-7.38	20241010	925	69.51	20240806	1693	-7.38	20241010	925	69.51	20240806	2.65	N	002760	200	119 억		221265	N	N	0	N	01	N
120	20241011	090135	54	100.00	KOSPI		화학	N	N	N	N		N	1549	-69	5	-4.26	1310025361	840522	0.98	1561	1575	1542	2100	1133	1618	1558.23	0.37	0	-22248	1850	1734	1577	1461	1304	1792	1519	120	482	200	1160	1	1	59900000	928	110.64	1.90	12	1.40	14.00	814.00	1693	20241010	-8.51	925	20240806	67.46	1693	-8.51	20241010	925	67.46	20240806	1693	-8.51	20241010	925	67.46	20240806	2.65	N	002760	200	119 억		221265	N	N	0	N	01	N
121	20241010	160136	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	1618	302	2	22.95	130744097789	84381468	331.90	1447	1693	1420	1710	922	1316	1549.18	0.31	0	-39583	1522	1418	1212	1108	902	1471	1161	120	394	200	940	1	1	59900000	969	115.57	1.99	12	140.87	14.00	814.00	1693	20241010	-4.43	925	20240806	74.92	1693	-4.43	20241010	925	74.92	20240806	1693	-4.43	20241010	925	74.92	20240806	2.59	N	002760	200	119 억		182859	N	N	1	N	00	N
122	20241010	150137	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	1567	251	2	19.07	111009020898	72454992	284.99	1447	1620	1420	1710	922	1316	1532.11	0.31	0	-65888	1522	1418	1212	1108	902	1471	1161	120	394	200	940	1	1	59900000	939	111.93	1.93	12	120.96	14.00	814.00	1620	20241010	-3.27	925	20240806	69.41	1620	-3.27	20241010	925	69.41	20240806	1620	-3.27	20241010	925	69.41	20240806	2.59	N	002760	200	119 억		182859	N	N	1	N	00	N
123	20241010	140136	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	1571	255	2	19.38	93267473468	61213637	240.78	1447	1607	1420	1710	922	1316	1523.64	0.31	0	-61753	1522	1418	1212	1108	902	1471	1161	120	394	200	940	1	1	59900000	941	112.21	1.93	12	102.19	14.00	814.00	1607	20241010	-2.24	925	20240806	69.84	1607	-2.24	20241010	925	69.84	20240806	1607	-2.24	20241010	925	69.84	20240806	2.59	N	002760	200	119 억		182859	N	N	1	N	00	N
124	20241010	130136	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	1519	203	2	15.43	75538971536	49941041	196.44	1447	1586	1420	1710	922	1316	1512.57	0.31	0	-69907	1522	1418	1212	1108	902	1471	1161	120	394	200	940	1	1	59900000	910	108.50	1.87	12	83.37	14.00	814.00	1586	20241010	-4.22	925	20240806	64.22	1586	-4.22	20241010	925	64.22	20240806	1586	-4.22	20241010	925	64.22	20240806	2.59	N	002760	200	119 억		182859	N	N	1	N	00	N
125	20241010	120136	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	1539	223	2	16.95	60374368279	40168423	158.00	1447	1563	1420	1710	922	1316	1503.04	0.31	0	-38706	1522	1418	1212	1108	902	1471	1161	120	394	200	940	1	1	59900000	922	109.93	1.89	12	67.06	14.00	814.00	1563	20241010	-1.54	925	20240806	66.38	1563	-1.54	20241010	925	66.38	20240806	1563	-1.54	20241010	925	66.38	20240806	2.59	N	002760	200	119 억		182859	N	N	1	N	00	N
126	20241010	110136	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	1508	192	2	14.59	49727971123	33164172	130.45	1447	1563	1420	1710	922	1316	1499.45	0.31	0	-61095	1522	1418	1212	1108	902	1471	1161	120	394	200	940	1	1	59900000	903	107.71	1.85	12	55.37	14.00	814.00	1563	20241010	-3.52	925	20240806	63.03	1563	-3.52	20241010	925	63.03	20240806	1563	-3.52	20241010	925	63.03	20240806	2.59	N	002760	200	119 억		182859	N	N	1	N	00	N
127	20241010	100136	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	1507	191	2	14.51	40412675986	27025360	106.30	1447	1563	1420	1710	922	1316	1495.37	0.31	0	-54821	1522	1418	1212	1108	902	1471	1161	120	394	200	940	1	1	59900000	903	107.64	1.85	12	45.12	14.00	814.00	1563	20241010	-3.58	925	20240806	62.92	1563	-3.58	20241010	925	62.92	20240806	1563	-3.58	20241010	925	62.92	20240806	2.59	N	002760	200	119 억		182859	N	N	1	N	00	N
128	20241010	090136	57	100.00	KOSPI		화학	N	N	N	N		N	1438	122	2	9.27	6100993304	4199487	16.52	1447	1485	1431	1710	922	1316	1452.83	0.31	0	-994	1522	1418	1212	1108	902	1471	1161	120	394	200	940	1	1	59900000	861	102.71	1.77	12	7.01	14.00	814.00	1513	20231219	-4.96	925	20240806	55.46	1485	-3.16	20241010	925	55.46	20240806	1513	-4.96	20231219	925	55.46	20240806	2.59	N	002760	200	119 억		182859	N	N	1	N	00	N
129	20241008	160137	57	100.00	KOSPI		화학	N	N	N	N		N	1316	303	1	29.91	31453936206	25412022	20344.75	1008	1316	1006	1316	710	1013	1237.64	0.49	0	-47795	1025	1019	1009	1003	993	1022	1006	120	303	200	720	1	1	59900000	788	94.00	1.62	12	42.42	14.00	814.00	1513	20231219	-13.02	925	20240806	42.27	1450	-9.24	20240115	925	42.27	20240806	1513	-13.02	20231219	925	42.27	20240806	2.64	N	002760	200	119 억		296253	N	N	1	N	00	N
130	20241008	150137	57	100.00	KOSPI		화학	N	N	N	N		N	1316	303	1	29.91	30836509214	24942738	19969.05	1008	1316	1006	1316	710	1013	1236.30	0.49	0	-44065	1025	1019	1009	1003	993	1022	1006	120	303	200	720	1	1	59900000	788	94.00	1.62	12	41.64	14.00	814.00	1513	20231219	-13.02	925	20240806	42.27	1450	-9.24	20240115	925	42.27	20240806	1513	-13.02	20231219	925	42.27	20240806	2.64	N	002760	200	119 억		296253	N	N	3	N	00	N
131	20241008	140137	57	100.00	KOSPI		화학	N	N	N	N		N	1252	239	2	23.59	14154497192	11867520	9501.08	1008	1260	1006	1316	710	1013	1192.71	0.49	0	-59203	1025	1019	1009	1003	993	1022	1006	120	303	200	720	1	1	59900000	750	89.43	1.54	12	19.81	14.00	814.00	1513	20231219	-17.25	925	20240806	35.35	1450	-13.66	20240115	925	35.35	20240806	1513	-17.25	20231219	925	35.35	20240806	2.64	N	002760	200	119 억		296253	N	N	3	N	00	N
132	20241008	130137	57	100.00	KOSPI		화학	N	N	N	N		N	1161	148	2	14.61	10859112680	9071037	7262.23	1008	1260	1006	1316	710	1013	1197.13	0.49	0	-99522	1025	1019	1009	1003	993	1022	1006	120	303	200	720	1	1	59900000	695	82.93	1.43	12	15.14	14.00	814.00	1513	20231219	-23.27	925	20240806	25.51	1450	-19.93	20240115	925	25.51	20240806	1513	-23.27	20231219	925	25.51	20240806	2.64	N	002760	200	119 억		296253	N	N	3	N	00	N
133	20241008	120136	57	100.00	KOSPI		화학	N	N	N	N		N	1183	170	2	16.78	8404843040	7001721	5605.55	1008	1260	1006	1316	710	1013	1200.41	0.49	0	-85662	1025	1019	1009	1003	993	1022	1006	120	303	200	720	1	1	59900000	709	84.50	1.45	12	11.69	14.00	814.00	1513	20231219	-21.81	925	20240806	27.89	1450	-18.41	20240115	925	27.89	20240806	1513	-21.81	20231219	925	27.89	20240806	2.64	N	002760	200	119 억		296253	N	N	3	N	00	N
134	20241008	110136	57	100.00	KOSPI		화학	N	N	N	N		N	1013	0	3	0.00	46619872	46133	36.93	1008	1017	1006	1316	710	1013	1010.54	0.49	0	3724	1025	1019	1009	1003	993	1022	1006	120	303	200	720	1	1	59900000	607	72.36	1.24	12	0.08	14.00	814.00	1513	20231219	-33.05	925	20240806	9.51	1450	-30.14	20240115	925	9.51	20240806	1513	-33.05	20231219	925	9.51	20240806	2.64	N	002760	200	119 억		296253	N	N	3	N	00	N
135	20241008	100137	57	100.00	KOSPI		화학	N	N	N	N		N	1011	-2	5	-0.20	39760557	39352	31.51	1008	1012	1006	1316	710	1013	1010.36	0.49	0	1977	1025	1019	1009	1003	993	1022	1006	120	303	200	720	1	1	59900000	606	72.21	1.24	12	0.07	14.00	814.00	1513	20231219	-33.18	925	20240806	9.30	1450	-30.28	20240115	925	9.30	20240806	1513	-33.18	20231219	925	9.30	20240806	2.64	N	002760	200	119 억		296253	N	N	3	N	00	N
136	20241008	090136	57	100.00	KOSPI		화학	N	N	N	N		N	1007	-6	5	-0.59	1201169	1190	0.95	1008	1008	1007	1316	710	1013	1007.99	0.49	0	-193	1025	1019	1009	1003	993	1022	1006	120	303	200	720	1	1	59900000	603	71.93	1.24	12	0.00	14.00	814.00	1513	20231219	-33.44	925	20240806	8.86	1450	-30.55	20240115	925	8.86	20240806	1513	-33.44	20231219	925	8.86	20240806	2.64	N	002760	200	119 억		296253	N	N	3	N	00	N
137	20241007	160136	57	100.00	KOSPI		화학	N	N	N	N		N	1013	13	2	1.30	122735457	122298	140.00	1001	1015	999	1300	700	1000	1003.48	0.49	0	3475	1013	1006	998	991	983	1010	995	120	300	200	720	1	1	59900000	607	72.36	1.24	12	0.20	14.00	814.00	1513	20231219	-33.05	925	20240806	9.51	1450	-30.14	20240115	925	9.51	20240806	1513	-33.05	20231219	925	9.51	20240806	2.68	N	002760	200	119 억		292702	N	N	3	N	00	N
138	20241007	150137	57	100.00	KOSPI		화학	N	N	N	N		N	1007	7	2	0.70	113427722	113103	129.47	1001	1015	999	1300	700	1000	1002.87	0.49	0	8305	1013	1006	998	991	983	1010	995	120	300	200	720	1	1	59900000	603	71.93	1.24	12	0.19	14.00	814.00	1513	20231219	-33.44	925	20240806	8.86	1450	-30.55	20240115	925	8.86	20240806	1513	-33.44	20231219	925	8.86	20240806	2.68	N	002760	200	119 억		292702	N	N	0	N	00	N
139	20241007	140152	57	100.00	KOSPI		화학	N	N	N	N		N	1015	15	2	1.50	27920153	27689	31.70	1001	1015	1000	1300	700	1000	1008.35	0.49	0	-1905	1013	1006	998	991	983	1010	995	120	300	200	720	1	1	59900000	608	72.50	1.25	12	0.05	14.00	814.00	1513	20231219	-32.91	925	20240806	9.73	1450	-30.00	20240115	925	9.73	20240806	1513	-32.91	20231219	925	9.73	20240806	2.68	N	002760	200	119 억		292702	N	N	0	N	00	N
140	20241007	130135	57	100.00	KOSPI		화학	N	N	N	N		N	1013	13	2	1.30	22782056	22620	25.89	1001	1013	1000	1300	700	1000	1007.16	0.49	0	-1891	1013	1006	998	991	983	1010	995	120	300	200	720	1	1	59900000	607	72.36	1.24	12	0.04	14.00	814.00	1513	20231219	-33.05	925	20240806	9.51	1450	-30.14	20240115	925	9.51	20240806	1513	-33.05	20231219	925	9.51	20240806	2.68	N	002760	200	119 억		292702	N	N	0	N	00	N
141	20241007	120149	57	100.00	KOSPI		화학	N	N	N	N		N	1010	10	2	1.00	16645137	16548	18.94	1001	1010	1000	1300	700	1000	1005.87	0.49	0	-1168	1013	1006	998	991	983	1010	995	120	300	200	720	1	1	59900000	605	72.14	1.24	12	0.03	14.00	814.00	1513	20231219	-33.25	925	20240806	9.19	1450	-30.34	20240115	925	9.19	20240806	1513	-33.25	20231219	925	9.19	20240806	2.68	N	002760	200	119 억		292702	N	N	0	N	00	N
142	20241007	110133	57	100.00	KOSPI		화학	N	N	N	N		N	1003	3	2	0.30	8577816	8536	9.77	1001	1010	1000	1300	700	1000	1004.90	0.49	0	-1863	1013	1006	998	991	983	1010	995	120	300	200	720	1	1	59900000	601	71.64	1.23	12	0.01	14.00	814.00	1513	20231219	-33.71	925	20240806	8.43	1450	-30.83	20240115	925	8.43	20240806	1513	-33.71	20231219	925	8.43	20240806	2.68	N	002760	200	119 억		292702	N	N	0	N	00	N
143	20241007	100131	57	100.00	KOSPI		화학	N	N	N	N		N	1005	5	2	0.50	5414624	5381	6.16	1001	1010	1000	1300	700	1000	1006.25	0.49	0	-1857	1013	1006	998	991	983	1010	995	120	300	200	720	1	1	59900000	602	71.79	1.23	12	0.01	14.00	814.00	1513	20231219	-33.58	925	20240806	8.65	1450	-30.69	20240115	925	8.65	20240806	1513	-33.58	20231219	925	8.65	20240806	2.68	N	002760	200	119 억		292702	N	N	0	N	00	N
144	20241007	090131	57	100.00	KOSPI		화학	N	N	N	N		N	1001	1	2	0.10	194194	194	0.22	1001	1001	1001	1300	700	1000	1001.00	0.49	0	-27	1013	1006	998	991	983	1010	995	120	300	200	720	1	1	59900000	600	71.50	1.23	12	0.00	14.00	814.00	1513	20231219	-33.84	925	20240806	8.22	1450	-30.97	20240115	925	8.22	20240806	1513	-33.84	20231219	925	8.22	20240806	2.68	N	002760	200	119 억		292702	N	N	0	N	00	N
145	20241004	160132	57	100.00	KOSPI		화학	N	N	N	N		N	1000	0	3	0.00	87224851	87296	79.63	990	1005	990	1300	700	1000	999.18	0.48	0	6752	1018	1008	998	988	978	1014	994	120	300	200	720	1	1	59900000	599	71.43	1.23	12	0.15	14.00	814.00	1513	20231219	-33.91	925	20240806	8.11	1450	-31.03	20240115	925	8.11	20240806	1513	-33.91	20231219	925	8.11	20240806	2.74	N	002760	200	119 억		285950	N	N	0	N	00	N
146	20241004	150132	57	100.00	KOSPI		화학	N	N	N	N		N	999	-1	5	-0.10	74364907	74414	67.88	990	1005	990	1300	700	1000	999.34	0.48	0	6394	1018	1008	998	988	978	1014	994	120	300	200	720	1	1	59900000	598	71.36	1.23	12	0.12	14.00	814.00	1513	20231219	-33.97	925	20240806	8.00	1450	-31.10	20240115	925	8.00	20240806	1513	-33.97	20231219	925	8.00	20240806	2.74	N	002760	200	119 억		285950	N	N	0	N	00	N
147	20241004	140132	57	100.00	KOSPI		화학	N	N	N	N		N	1002	2	2	0.20	37611787	37628	34.32	990	1005	990	1300	700	1000	999.57	0.48	0	1677	1018	1008	998	988	978	1014	994	120	300	200	720	1	1	59900000	600	71.57	1.23	12	0.06	14.00	814.00	1513	20231219	-33.77	925	20240806	8.32	1450	-30.90	20240115	925	8.32	20240806	1513	-33.77	20231219	925	8.32	20240806	2.74	N	002760	200	119 억		285950	N	N	0	N	00	N
148	20241004	130132	57	100.00	KOSPI		화학	N	N	N	N		N	1000	0	3	0.00	26214801	26254	23.95	990	1005	990	1300	700	1000	998.51	0.48	0	1176	1018	1008	998	988	978	1014	994	120	300	200	720	1	1	59900000	599	71.43	1.23	12	0.04	14.00	814.00	1513	20231219	-33.91	925	20240806	8.11	1450	-31.03	20240115	925	8.11	20240806	1513	-33.91	20231219	925	8.11	20240806	2.74	N	002760	200	119 억		285950	N	N	0	N	00	N
149	20241004	120133	57	100.00	KOSPI		화학	N	N	N	N		N	1002	2	2	0.20	23825839	23865	21.77	990	1005	990	1300	700	1000	998.36	0.48	0	1176	1018	1008	998	988	978	1014	994	120	300	200	720	1	1	59900000	600	71.57	1.23	12	0.04	14.00	814.00	1513	20231219	-33.77	925	20240806	8.32	1450	-30.90	20240115	925	8.32	20240806	1513	-33.77	20231219	925	8.32	20240806	2.74	N	002760	200	119 억		285950	N	N	0	N	00	N
150	20241004	110132	57	100.00	KOSPI		화학	N	N	N	N		N	1000	0	3	0.00	18466528	18512	16.89	990	1005	990	1300	700	1000	997.54	0.48	0	-861	1018	1008	998	988	978	1014	994	120	300	200	720	1	1	59900000	599	71.43	1.23	12	0.03	14.00	814.00	1513	20231219	-33.91	925	20240806	8.11	1450	-31.03	20240115	925	8.11	20240806	1513	-33.91	20231219	925	8.11	20240806	2.74	N	002760	200	119 억		285950	N	N	0	N	00	N
151	20241004	100132	57	100.00	KOSPI		화학	N	N	N	N		N	1002	2	2	0.20	11031633	11076	10.10	990	1005	990	1300	700	1000	995.99	0.48	0	-861	1018	1008	998	988	978	1014	994	120	300	200	720	1	1	59900000	600	71.57	1.23	12	0.02	14.00	814.00	1513	20231219	-33.77	925	20240806	8.32	1450	-30.90	20240115	925	8.32	20240806	1513	-33.77	20231219	925	8.32	20240806	2.74	N	002760	200	119 억		285950	N	N	0	N	00	N
152	20241004	090131	57	100.00	KOSPI		화학	N	N	N	N		N	990	-10	5	-1.00	2551230	2577	2.35	990	990	990	1300	700	1000	990.00	0.48	0	-379	1018	1008	998	988	978	1014	994	120	300	200	720	1	1	59900000	593	70.71	1.22	12	0.00	14.00	814.00	1513	20231219	-34.57	925	20240806	7.03	1450	-31.72	20240115	925	7.03	20240806	1513	-34.57	20231219	925	7.03	20240806	2.74	N	002760	200	119 억		285950	N	N	0	N	00	N
153	20241002	160131	57	100.00	KOSPI		화학	N	N	N	N		N	1000	-8	5	-0.79	106064380	106430	71.27	989	1008	988	1310	706	1008	996.56	0.48	0	-3669	1039	1023	1014	998	989	1019	994	120	302	200	720	1	1	59900000	599	71.43	1.23	12	0.18	14.00	814.00	1513	20231219	-33.91	925	20240806	8.11	1450	-31.03	20240115	925	8.11	20240806	1513	-33.91	20231219	925	8.11	20240806	2.75	N	002760	200	119 억		288674	N	N	1	N	00	N
154	20241002	150133	57	100.00	KOSPI		화학	N	N	N	N		N	1005	-3	5	-0.30	89925065	90306	60.47	989	1008	988	1310	706	1008	995.78	0.48	0	-3708	1039	1023	1014	998	989	1019	994	120	302	200	720	1	1	59900000	602	71.79	1.23	12	0.15	14.00	814.00	1513	20231219	-33.58	925	20240806	8.65	1450	-30.69	20240115	925	8.65	20240806	1513	-33.58	20231219	925	8.65	20240806	2.75	N	002760	200	119 억		288674	N	N	1	N	00	N
155	20241002	140132	57	100.00	KOSPI		화학	N	N	N	N		N	1005	-3	5	-0.30	84920326	85319	57.13	989	1008	988	1310	706	1008	995.33	0.48	0	-4010	1039	1023	1014	998	989	1019	994	120	302	200	720	1	1	59900000	602	71.79	1.23	12	0.14	14.00	814.00	1513	20231219	-33.58	925	20240806	8.65	1450	-30.69	20240115	925	8.65	20240806	1513	-33.58	20231219	925	8.65	20240806	2.75	N	002760	200	119 억		288674	N	N	1	N	00	N
156	20241002	130132	57	100.00	KOSPI		화학	N	N	N	N		N	999	-9	5	-0.89	75460082	75867	50.80	989	1008	988	1310	706	1008	994.64	0.48	0	-7458	1039	1023	1014	998	989	1019	994	120	302	200	720	1	1	59900000	598	71.36	1.23	12	0.13	14.00	814.00	1513	20231219	-33.97	925	20240806	8.00	1450	-31.10	20240115	925	8.00	20240806	1513	-33.97	20231219	925	8.00	20240806	2.75	N	002760	200	119 억		288674	N	N	1	N	00	N
157	20241002	120131	57	100.00	KOSPI		화학	N	N	N	N		N	998	-10	5	-0.99	59701727	60078	40.23	989	1008	988	1310	706	1008	993.74	0.48	0	-11688	1039	1023	1014	998	989	1019	994	120	302	200	720	1	1	59900000	598	71.29	1.23	12	0.10	14.00	814.00	1513	20231219	-34.04	925	20240806	7.89	1450	-31.17	20240115	925	7.89	20240806	1513	-34.04	20231219	925	7.89	20240806	2.75	N	002760	200	119 억		288674	N	N	1	N	00	N
158	20241002	110130	57	100.00	KOSPI		화학	N	N	N	N		N	1004	-4	5	-0.40	51707567	52085	34.88	989	1008	988	1310	706	1008	992.75	0.48	0	-11720	1039	1023	1014	998	989	1019	994	120	302	200	720	1	1	59900000	601	71.71	1.23	12	0.09	14.00	814.00	1513	20231219	-33.64	925	20240806	8.54	1450	-30.76	20240115	925	8.54	20240806	1513	-33.64	20231219	925	8.54	20240806	2.75	N	002760	200	119 억		288674	N	N	1	N	00	N
159	20241002	100131	57	100.00	KOSPI		화학	N	N	N	N		N	1005	-3	5	-0.30	49662042	50043	33.51	989	1008	988	1310	706	1008	992.39	0.48	0	-11761	1039	1023	1014	998	989	1019	994	120	302	200	720	1	1	59900000	602	71.79	1.23	12	0.08	14.00	814.00	1513	20231219	-33.58	925	20240806	8.65	1450	-30.69	20240115	925	8.65	20240806	1513	-33.58	20231219	925	8.65	20240806	2.75	N	002760	200	119 억		288674	N	N	1	N	00	N
160	20241002	090130	57	100.00	KOSPI		화학	N	N	N	N		N	995	-13	5	-1.29	29389222	29693	19.88	989	1008	989	1310	706	1008	989.77	0.48	0	-10142	1039	1023	1014	998	989	1019	994	120	302	200	720	1	1	59900000	596	71.07	1.22	12	0.05	14.00	814.00	1513	20231219	-34.24	925	20240806	7.57	1450	-31.38	20240115	925	7.57	20240806	1513	-34.24	20231219	925	7.57	20240806	2.75	N	002760	200	119 억		288674	N	N	1	N	00	N