KissMeData/006380/price/prices-20241101.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	20241129	160226	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
3	20241129	150228	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
4	20241129	140226	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
5	20241129	130227	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
6	20241129	120229	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
7	20241129	110228	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
8	20241129	100229	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
9	20241129	090229	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
10	20241128	160226	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
11	20241128	150231	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
12	20241128	140230	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
13	20241128	130227	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
14	20241128	120230	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
15	20241128	110230	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
16	20241128	100229	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
17	20241128	090228	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
18	20241127	160225	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
19	20241127	150227	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
20	20241127	140228	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
21	20241127	130224	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
22	20241127	120227	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
23	20241127	110228	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
24	20241127	100226	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
25	20241127	090227	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
26	20241126	160227	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
27	20241126	150226	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
28	20241126	140225	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
29	20241126	130226	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
30	20241126	120226	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
31	20241126	110229	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
32	20241126	100229	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
33	20241126	090226	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
34	20241125	160223	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
35	20241125	150225	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
36	20241125	140226	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
37	20241125	130225	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
38	20241125	120225	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
39	20241125	110225	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
40	20241125	100223	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
41	20241125	090222	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
42	20241122	160217	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
43	20241122	150216	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
44	20241122	140218	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
45	20241122	130217	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
46	20241122	120217	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
47	20241122	110216	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
48	20241122	100219	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
49	20241122	090218	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
50	20241121	160216	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
51	20241121	150220	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
52	20241121	140220	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
53	20241121	130220	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
54	20241121	120218	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
55	20241121	110218	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
56	20241121	100218	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
57	20241121	090218	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
58	20241120	160217	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
59	20241120	150219	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
60	20241120	140220	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
61	20241120	130221	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
62	20241120	120220	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
63	20241120	110220	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
64	20241120	100220	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
65	20241120	090219	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
66	20241119	160213	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
67	20241119	150213	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
68	20241119	140214	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
69	20241119	130214	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
70	20241119	120212	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
71	20241119	110213	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
72	20241119	100217	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
73	20241119	090217	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
74	20241118	160213	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
75	20241118	150213	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
76	20241118	140213	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
77	20241118	130213	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
78	20241118	120214	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
79	20241118	110214	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
80	20241118	100214	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
81	20241118	090212	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
82	20241115	160216	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
83	20241115	150220	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
84	20241115	140219	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
85	20241115	130219	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
86	20241115	120219	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
87	20241115	110217	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
88	20241115	100217	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
89	20241115	090250	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6000	20231205	-39.00	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		140378	N	N	0	N	00	N
90	20241114	160214	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6035	20231107	-39.35	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
91	20241114	150216	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6035	20231107	-39.35	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
92	20241114	140214	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6035	20231107	-39.35	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
93	20241114	130214	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6035	20231107	-39.35	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
94	20241114	120214	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6035	20231107	-39.35	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
95	20241114	110216	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6035	20231107	-39.35	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
96	20241114	100221	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6035	20231107	-39.35	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
97	20241114	090213	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6035	20231107	-39.35	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
98	20241112	160211	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
99	20241112	150212	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
100	20241112	140214	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
101	20241112	130211	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
102	20241112	120212	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
103	20241112	110211	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
104	20241112	100212	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
105	20241112	090211	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
106	20241111	160209	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
107	20241111	150215	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
108	20241111	140212	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
109	20241111	130211	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
110	20241111	120211	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
111	20241111	110211	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
112	20241111	100209	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
113	20241111	090210	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
114	20241108	160207	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
115	20241108	150212	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
116	20241108	140209	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
117	20241108	130210	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
118	20241108	120211	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
119	20241108	110212	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
120	20241108	100211	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
121	20241108	090209	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
122	20241107	160209	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
123	20241107	150209	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
124	20241107	140212	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
125	20241107	130211	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
126	20241107	120210	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
127	20241107	110210	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
128	20241107	100209	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
129	20241107	090210	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
130	20241106	160210	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
131	20241106	150215	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
132	20241106	140215	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
133	20241106	130214	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
134	20241106	120209	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
135	20241106	110212	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
136	20241106	100211	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
137	20241106	090211	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
138	20241105	160208	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
139	20241105	150210	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
140	20241105	140209	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
141	20241105	130209	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
142	20241105	120209	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
143	20241105	110205	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
144	20241105	100208	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
145	20241105	090206	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
146	20241104	160207	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
147	20241104	150210	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
148	20241104	140207	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
149	20241104	130150	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
150	20241104	120205	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
151	20241104	110205	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
152	20241104	100204	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
153	20241104	090204	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
154	20241101	160200	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
155	20241101	150205	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
156	20241101	140202	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
157	20241101	130213	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
158	20241101	120215	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
159	20241101	110213	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
160	20241101	100214	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
161	20241101	090213	58	100.00	KOSPI		화학	N	N	N	N		N	3660	0	3	0.00	0	0	0.00	0	0	0	5490	1	3660	0.00	0.08	0	0	3660	3660	3660	3660	3660	3660	3660	845	1830	500	0	5	1	168999996	6185	-0.60	-1.25	12	0.00	-6139.00	-2917.00	6350	20231103	-42.36	3570	20240126	2.52	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	714	412.61	20240126	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N