KissMeData/055490/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	160615	57	100.00	KOSPI		화학	N	N	N	N		N	17100	40	2	0.23	93821880	5555	92.08	17050	17190	16720	22150	11950	17060	16889.59	4.00	0	260	17406	17232	17006	16832	16606	17320	16920	38	5090	500	11940	10	1	4769650	816	10.01	0.53	12	0.12	1708.00	32047.00	36350	20240617	-52.96	16600	20241028	3.01	36350	-52.96	20240617	16600	3.01	20241028	36350	-52.96	20240617	16600	3.01	20241028	3.44	N	055490	500	37 억		190903	N	N	2	N	00	N
3	20241031	150622	57	100.00	KOSPI		화학	N	N	N	N		N	17100	40	2	0.23	88372500	5236	86.79	17050	17190	16720	22150	11950	17060	16877.86	4.00	0	295	17406	17232	17006	16832	16606	17320	16920	38	5090	500	11940	10	1	4769650	816	10.01	0.53	12	0.11	1708.00	32047.00	36350	20240617	-52.96	16600	20241028	3.01	36350	-52.96	20240617	16600	3.01	20241028	36350	-52.96	20240617	16600	3.01	20241028	3.44	N	055490	500	37 억		190903	N	N	2	N	00	N
4	20241031	140622	57	100.00	KOSPI		화학	N	N	N	N		N	17190	130	2	0.76	65720310	3907	64.76	17050	17190	16720	22150	11950	17060	16821.17	4.00	0	268	17406	17232	17006	16832	16606	17320	16920	38	5090	500	11940	10	1	4769650	820	10.06	0.54	12	0.08	1708.00	32047.00	36350	20240617	-52.71	16600	20241028	3.55	36350	-52.71	20240617	16600	3.55	20241028	36350	-52.71	20240617	16600	3.55	20241028	3.44	N	055490	500	37 억		190903	N	N	2	N	00	N
5	20241031	130621	57	100.00	KOSPI		화학	N	N	N	N		N	17010	-50	5	-0.29	62684990	3729	61.81	17050	17050	16720	22150	11950	17060	16810.13	4.00	0	199	17406	17232	17006	16832	16606	17320	16920	38	5090	500	11940	10	1	4769650	811	9.96	0.53	12	0.08	1708.00	32047.00	36350	20240617	-53.20	16600	20241028	2.47	36350	-53.20	20240617	16600	2.47	20241028	36350	-53.20	20240617	16600	2.47	20241028	3.44	N	055490	500	37 억		190903	N	N	2	N	00	N
6	20241031	120621	57	100.00	KOSPI		화학	N	N	N	N		N	16800	-260	5	-1.52	55785470	3322	55.06	17050	17050	16720	22150	11950	17060	16792.74	4.00	0	-100	17406	17232	17006	16832	16606	17320	16920	38	5090	500	11940	10	1	4769650	801	9.84	0.52	12	0.07	1708.00	32047.00	36350	20240617	-53.78	16600	20241028	1.20	36350	-53.78	20240617	16600	1.20	20241028	36350	-53.78	20240617	16600	1.20	20241028	3.44	N	055490	500	37 억		190903	N	N	2	N	00	N
7	20241031	110622	57	100.00	KOSPI		화학	N	N	N	N		N	16780	-280	5	-1.64	41107860	2450	40.61	17050	17050	16720	22150	11950	17060	16778.72	4.00	0	-664	17406	17232	17006	16832	16606	17320	16920	38	5090	500	11940	10	1	4769650	800	9.82	0.52	12	0.05	1708.00	32047.00	36350	20240617	-53.84	16600	20241028	1.08	36350	-53.84	20240617	16600	1.08	20241028	36350	-53.84	20240617	16600	1.08	20241028	3.44	N	055490	500	37 억		190903	N	N	2	N	00	N
8	20241031	100622	57	100.00	KOSPI		화학	N	N	N	N		N	16840	-220	5	-1.29	32380460	1930	31.99	17050	17050	16720	22150	11950	17060	16777.44	4.00	0	-766	17406	17232	17006	16832	16606	17320	16920	38	5090	500	11940	10	1	4769650	803	9.86	0.53	12	0.04	1708.00	32047.00	36350	20240617	-53.67	16600	20241028	1.45	36350	-53.67	20240617	16600	1.45	20241028	36350	-53.67	20240617	16600	1.45	20241028	3.44	N	055490	500	37 억		190903	N	N	2	N	00	N
9	20241031	090619	57	100.00	KOSPI		화학	N	N	N	N		N	16800	-260	5	-1.52	3113200	185	3.07	17050	17050	16800	22150	11950	17060	16828.11	4.00	0	-185	17406	17232	17006	16832	16606	17320	16920	38	5090	500	11940	10	1	4769650	801	9.84	0.52	12	0.00	1708.00	32047.00	36350	20240617	-53.78	16600	20241028	1.20	36350	-53.78	20240617	16600	1.20	20241028	36350	-53.78	20240617	16600	1.20	20241028	3.44	N	055490	500	37 억		190903	N	N	2	N	00	N
10	20241030	160617	57	100.00	KOSPI		화학	N	N	N	N		N	17060	-120	5	-0.70	102506500	6033	68.15	17000	17180	16780	22300	12030	17180	16990.97	4.03	0	-571	17506	17342	17026	16862	16546	17185	16705	38	5120	500	12020	10	1	4769650	814	9.99	0.53	12	0.13	1708.00	32047.00	36350	20240617	-53.07	16600	20241028	2.77	36350	-53.07	20240617	16600	2.77	20241028	36350	-53.07	20240617	16600	2.77	20241028	3.44	N	055490	500	37 억		192247	N	N	2	N	00	N
11	20241030	150632	57	100.00	KOSPI		화학	N	N	N	N		N	16970	-210	5	-1.22	93684400	5515	62.30	17000	17180	16780	22300	12030	17180	16987.20	4.03	0	-414	17506	17342	17026	16862	16546	17185	16705	38	5120	500	12020	10	1	4769650	809	9.94	0.53	12	0.12	1708.00	32047.00	36350	20240617	-53.31	16600	20241028	2.23	36350	-53.31	20240617	16600	2.23	20241028	36350	-53.31	20240617	16600	2.23	20241028	3.44	N	055490	500	37 억		192247	N	N	3	N	00	N
12	20241030	140623	57	100.00	KOSPI		화학	N	N	N	N		N	17000	-180	5	-1.05	53280800	3129	35.35	17000	17180	16900	22300	12030	17180	17028.06	4.03	0	-270	17506	17342	17026	16862	16546	17185	16705	38	5120	500	12020	10	1	4769650	811	9.95	0.53	12	0.07	1708.00	32047.00	36350	20240617	-53.23	16600	20241028	2.41	36350	-53.23	20240617	16600	2.41	20241028	36350	-53.23	20240617	16600	2.41	20241028	3.44	N	055490	500	37 억		192247	N	N	3	N	00	N
13	20241030	130623	57	100.00	KOSPI		화학	N	N	N	N		N	17030	-150	5	-0.87	44946620	2639	29.81	17000	17180	16900	22300	12030	17180	17031.69	4.03	0	-181	17506	17342	17026	16862	16546	17185	16705	38	5120	500	12020	10	1	4769650	812	9.97	0.53	12	0.06	1708.00	32047.00	36350	20240617	-53.15	16600	20241028	2.59	36350	-53.15	20240617	16600	2.59	20241028	36350	-53.15	20240617	16600	2.59	20241028	3.44	N	055490	500	37 억		192247	N	N	3	N	00	N
14	20241030	120631	57	100.00	KOSPI		화학	N	N	N	N		N	17060	-120	5	-0.70	39578070	2324	26.25	17000	17180	16900	22300	12030	17180	17030.15	4.03	0	120	17506	17342	17026	16862	16546	17185	16705	38	5120	500	12020	10	1	4769650	814	9.99	0.53	12	0.05	1708.00	32047.00	36350	20240617	-53.07	16600	20241028	2.77	36350	-53.07	20240617	16600	2.77	20241028	36350	-53.07	20240617	16600	2.77	20241028	3.44	N	055490	500	37 억		192247	N	N	3	N	00	N
15	20241030	110621	57	100.00	KOSPI		화학	N	N	N	N		N	17180	0	3	0.00	35510660	2086	23.57	17000	17180	16900	22300	12030	17180	17023.33	4.03	0	137	17506	17342	17026	16862	16546	17185	16705	38	5120	500	12020	10	1	4769650	819	10.06	0.54	12	0.04	1708.00	32047.00	36350	20240617	-52.74	16600	20241028	3.49	36350	-52.74	20240617	16600	3.49	20241028	36350	-52.74	20240617	16600	3.49	20241028	3.44	N	055490	500	37 억		192247	N	N	3	N	00	N
16	20241030	100619	57	100.00	KOSPI		화학	N	N	N	N		N	17050	-130	5	-0.76	30506670	1793	20.26	17000	17180	16900	22300	12030	17180	17014.32	4.03	0	238	17506	17342	17026	16862	16546	17185	16705	38	5120	500	12020	10	1	4769650	813	9.98	0.53	12	0.04	1708.00	32047.00	36350	20240617	-53.09	16600	20241028	2.71	36350	-53.09	20240617	16600	2.71	20241028	36350	-53.09	20240617	16600	2.71	20241028	3.44	N	055490	500	37 억		192247	N	N	3	N	00	N
17	20241030	090623	57	100.00	KOSPI		화학	N	N	N	N		N	17000	-180	5	-1.05	7718000	454	5.13	17000	17000	17000	22300	12030	17180	17000.00	4.03	0	292	17506	17342	17026	16862	16546	17185	16705	38	5120	500	12020	10	1	4769650	811	9.95	0.53	12	0.01	1708.00	32047.00	36350	20240617	-53.23	16600	20241028	2.41	36350	-53.23	20240617	16600	2.41	20241028	36350	-53.23	20240617	16600	2.41	20241028	3.44	N	055490	500	37 억		192247	N	N	3	N	00	N
18	20241029	160600	57	100.00	KOSPI		화학	N	N	N	N		N	17180	-10	5	-0.06	149470680	8851	162.79	17190	17190	16710	22300	12040	17190	16887.40	4.01	0	91	17596	17392	16996	16792	16396	17495	16895	38	5110	500	12030	10	1	4769650	819	10.06	0.54	12	0.19	1708.00	32047.00	36350	20240617	-52.74	16600	20241028	3.49	36350	-52.74	20240617	16600	3.49	20241028	36350	-52.74	20240617	16600	3.49	20241028	3.42	N	055490	500	37 억		191229	N	N	3	N	00	N
19	20241029	150611	57	100.00	KOSPI		화학	N	N	N	N		N	17060	-130	5	-0.76	143743390	8517	156.65	17190	17190	16710	22300	12040	17190	16877.23	4.01	0	23	17596	17392	16996	16792	16396	17495	16895	38	5110	500	12030	10	1	4769650	814	9.99	0.53	12	0.18	1708.00	32047.00	36350	20240617	-53.07	16600	20241028	2.77	36350	-53.07	20240617	16600	2.77	20241028	36350	-53.07	20240617	16600	2.77	20241028	3.42	N	055490	500	37 억		191229	N	N	4	N	00	N
20	20241029	140546	57	100.00	KOSPI		화학	N	N	N	N		N	16850	-340	5	-1.98	90518370	5376	98.88	17190	17190	16710	22300	12040	17190	16837.49	4.01	0	-1222	17596	17392	16996	16792	16396	17495	16895	38	5110	500	12030	10	1	4769650	804	9.87	0.53	12	0.11	1708.00	32047.00	36350	20240617	-53.65	16600	20241028	1.51	36350	-53.65	20240617	16600	1.51	20241028	36350	-53.65	20240617	16600	1.51	20241028	3.42	N	055490	500	37 억		191229	N	N	4	N	00	N
21	20241029	130604	57	100.00	KOSPI		화학	N	N	N	N		N	16820	-370	5	-2.15	84593110	5024	92.40	17190	17190	16710	22300	12040	17190	16837.80	4.01	0	-1226	17596	17392	16996	16792	16396	17495	16895	38	5110	500	12030	10	1	4769650	802	9.85	0.52	12	0.11	1708.00	32047.00	36350	20240617	-53.73	16600	20241028	1.33	36350	-53.73	20240617	16600	1.33	20241028	36350	-53.73	20240617	16600	1.33	20241028	3.42	N	055490	500	37 억		191229	N	N	4	N	00	N
22	20241029	120607	57	100.00	KOSPI		화학	N	N	N	N		N	16890	-300	5	-1.75	73883830	4388	80.71	17190	17190	16710	22300	12040	17190	16837.70	4.01	0	-1252	17596	17392	16996	16792	16396	17495	16895	38	5110	500	12030	10	1	4769650	806	9.89	0.53	12	0.09	1708.00	32047.00	36350	20240617	-53.54	16600	20241028	1.75	36350	-53.54	20240617	16600	1.75	20241028	36350	-53.54	20240617	16600	1.75	20241028	3.42	N	055490	500	37 억		191229	N	N	4	N	00	N
23	20241029	110623	57	100.00	KOSPI		화학	N	N	N	N		N	16900	-290	5	-1.69	70545130	4190	77.06	17190	17190	16710	22300	12040	17190	16836.55	4.01	0	-1213	17596	17392	16996	16792	16396	17495	16895	38	5110	500	12030	10	1	4769650	806	9.89	0.53	12	0.09	1708.00	32047.00	36350	20240617	-53.51	16600	20241028	1.81	36350	-53.51	20240617	16600	1.81	20241028	36350	-53.51	20240617	16600	1.81	20241028	3.42	N	055490	500	37 억		191229	N	N	4	N	00	N
24	20241029	100606	57	100.00	KOSPI		화학	N	N	N	N		N	16810	-380	5	-2.21	37756730	2237	41.14	17190	17190	16800	22300	12040	17190	16878.29	4.01	0	-910	17596	17392	16996	16792	16396	17495	16895	38	5110	500	12030	10	1	4769650	802	9.84	0.52	12	0.05	1708.00	32047.00	36350	20240617	-53.76	16600	20241028	1.27	36350	-53.76	20240617	16600	1.27	20241028	36350	-53.76	20240617	16600	1.27	20241028	3.42	N	055490	500	37 억		191229	N	N	4	N	00	N
25	20241028	160559	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	17190	410	2	2.44	92536890	5431	56.58	16600	17200	16600	21800	11750	16780	17038.37	3.99	0	909	17366	17072	16886	16592	16406	16980	16500	38	5020	500	11740	10	1	4769650	820	10.06	0.54	12	0.11	1708.00	32047.00	36350	20240617	-52.71	16600	20241028	3.55	36350	-52.71	20240617	16600	3.55	20241028	36350	-52.71	20240617	16600	3.55	20241028	3.43	N	055490	500	37 억		190367	N	N	4	N	00	N
26	20241028	150603	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	17120	340	2	2.03	82103870	4823	50.24	16600	17200	16600	21800	11750	16780	17023.40	3.99	0	762	17366	17072	16886	16592	16406	16980	16500	38	5020	500	11740	10	1	4769650	817	10.02	0.53	12	0.10	1708.00	32047.00	36350	20240617	-52.90	16600	20241028	3.13	36350	-52.90	20240617	16600	3.13	20241028	36350	-52.90	20240617	16600	3.13	20241028	3.43	N	055490	500	37 억		190367	N	N	2	N	00	N
27	20241028	140605	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	17100	320	2	1.91	48547780	2860	29.79	16600	17200	16600	21800	11750	16780	16974.75	3.99	0	650	17366	17072	16886	16592	16406	16980	16500	38	5020	500	11740	10	1	4769650	816	10.01	0.53	12	0.06	1708.00	32047.00	36350	20240617	-52.96	16600	20241028	3.01	36350	-52.96	20240617	16600	3.01	20241028	36350	-52.96	20240617	16600	3.01	20241028	3.43	N	055490	500	37 억		190367	N	N	2	N	00	N
28	20241028	130602	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	17170	390	2	2.32	46991270	2769	28.85	16600	17200	16600	21800	11750	16780	16970.48	3.99	0	639	17366	17072	16886	16592	16406	16980	16500	38	5020	500	11740	10	1	4769650	819	10.05	0.54	12	0.06	1708.00	32047.00	36350	20240617	-52.76	16600	20241028	3.43	36350	-52.76	20240617	16600	3.43	20241028	36350	-52.76	20240617	16600	3.43	20241028	3.43	N	055490	500	37 억		190367	N	N	2	N	00	N
29	20241028	120603	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	17180	400	2	2.38	43803550	2583	26.91	16600	17200	16600	21800	11750	16780	16958.40	3.99	0	610	17366	17072	16886	16592	16406	16980	16500	38	5020	500	11740	10	1	4769650	819	10.06	0.54	12	0.05	1708.00	32047.00	36350	20240617	-52.74	16600	20241028	3.49	36350	-52.74	20240617	16600	3.49	20241028	36350	-52.74	20240617	16600	3.49	20241028	3.43	N	055490	500	37 억		190367	N	N	2	N	00	N
30	20241028	110514	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	16970	190	2	1.13	29867040	1768	18.42	16600	17050	16600	21800	11750	16780	16893.12	3.99	0	362	17366	17072	16886	16592	16406	16980	16500	38	5020	500	11740	10	1	4769650	809	9.94	0.53	12	0.04	1708.00	32047.00	36350	20240617	-53.31	16600	20241028	2.23	36350	-53.31	20240617	16600	2.23	20241028	36350	-53.31	20240617	16600	2.23	20241028	3.43	N	055490	500	37 억		190367	N	N	2	N	00	N
31	20241028	100559	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	16990	210	2	1.25	20242390	1201	12.51	16600	17030	16600	21800	11750	16780	16854.61	3.99	0	102	17366	17072	16886	16592	16406	16980	16500	38	5020	500	11740	10	1	4769650	810	9.95	0.53	12	0.03	1708.00	32047.00	36350	20240617	-53.26	16600	20241028	2.35	36350	-53.26	20240617	16600	2.35	20241028	36350	-53.26	20240617	16600	2.35	20241028	3.43	N	055490	500	37 억		190367	N	N	2	N	00	N
32	20241028	090559	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	16690	-90	5	-0.54	6686040	402	4.19	16600	16950	16600	21800	11750	16780	16631.94	3.99	0	108	17366	17072	16886	16592	16406	16980	16500	38	5020	500	11740	10	1	4769650	796	9.77	0.52	12	0.01	1708.00	32047.00	36350	20240617	-54.09	16600	20241028	0.54	36350	-54.09	20240617	16600	0.54	20241028	36350	-54.09	20240617	16600	0.54	20241028	3.43	N	055490	500	37 억		190367	N	N	2	N	00	N
33	20241025	160558	57	100.00	KOSPI		화학	N	N	N	N		N	16780	-200	5	-1.18	161505570	9598	191.16	16990	17180	16700	22050	11890	16980	16827.00	4.04	0	-2224	17326	17152	17006	16832	16686	17080	16760	38	5070	500	11880	10	1	4769650	800	9.82	0.52	12	0.20	1708.00	32047.00	36350	20240617	-53.84	16690	20241023	0.54	36350	-53.84	20240617	16690	0.54	20241023	36350	-53.84	20240617	16690	0.54	20241023	3.63	N	055490	500	37 억		192854	N	N	2	N	00	N
34	20241025	150602	57	100.00	KOSPI		화학	N	N	N	N		N	16750	-230	5	-1.35	127142690	7544	150.25	16990	17180	16730	22050	11890	16980	16853.48	4.04	0	-1671	17326	17152	17006	16832	16686	17080	16760	38	5070	500	11880	10	1	4769650	799	9.81	0.52	12	0.16	1708.00	32047.00	36350	20240617	-53.92	16690	20241023	0.36	36350	-53.92	20240617	16690	0.36	20241023	36350	-53.92	20240617	16690	0.36	20241023	3.63	N	055490	500	37 억		192854	N	N	1	N	00	N
35	20241025	140600	57	100.00	KOSPI		화학	N	N	N	N		N	16790	-190	5	-1.12	108098330	6407	127.60	16990	17180	16740	22050	11890	16980	16871.91	4.04	0	-1551	17326	17152	17006	16832	16686	17080	16760	38	5070	500	11880	10	1	4769650	801	9.83	0.52	12	0.13	1708.00	32047.00	36350	20240617	-53.81	16690	20241023	0.60	36350	-53.81	20240617	16690	0.60	20241023	36350	-53.81	20240617	16690	0.60	20241023	3.63	N	055490	500	37 억		192854	N	N	1	N	00	N
36	20241025	130603	57	100.00	KOSPI		화학	N	N	N	N		N	16890	-90	5	-0.53	59152250	3491	69.53	16990	17180	16800	22050	11890	16980	16944.21	4.04	0	-1131	17326	17152	17006	16832	16686	17080	16760	38	5070	500	11880	10	1	4769650	806	9.89	0.53	12	0.07	1708.00	32047.00	36350	20240617	-53.54	16690	20241023	1.20	36350	-53.54	20240617	16690	1.20	20241023	36350	-53.54	20240617	16690	1.20	20241023	3.63	N	055490	500	37 억		192854	N	N	1	N	00	N
37	20241025	120603	57	100.00	KOSPI		화학	N	N	N	N		N	16830	-150	5	-0.88	48850240	2881	57.38	16990	17180	16800	22050	11890	16980	16956.00	4.04	0	-1118	17326	17152	17006	16832	16686	17080	16760	38	5070	500	11880	10	1	4769650	803	9.85	0.53	12	0.06	1708.00	32047.00	36350	20240617	-53.70	16690	20241023	0.84	36350	-53.70	20240617	16690	0.84	20241023	36350	-53.70	20240617	16690	0.84	20241023	3.63	N	055490	500	37 억		192854	N	N	1	N	00	N
38	20241025	110559	57	100.00	KOSPI		화학	N	N	N	N		N	16820	-160	5	-0.94	47184930	2782	55.41	16990	17180	16800	22050	11890	16980	16960.79	4.04	0	-1120	17326	17152	17006	16832	16686	17080	16760	38	5070	500	11880	10	1	4769650	802	9.85	0.52	12	0.06	1708.00	32047.00	36350	20240617	-53.73	16690	20241023	0.78	36350	-53.73	20240617	16690	0.78	20241023	36350	-53.73	20240617	16690	0.78	20241023	3.63	N	055490	500	37 억		192854	N	N	1	N	00	N
39	20241025	100601	57	100.00	KOSPI		화학	N	N	N	N		N	16970	-10	5	-0.06	28616910	1680	33.46	16990	17180	16960	22050	11890	16980	17033.88	4.04	0	-784	17326	17152	17006	16832	16686	17080	16760	38	5070	500	11880	10	1	4769650	809	9.94	0.53	12	0.04	1708.00	32047.00	36350	20240617	-53.31	16690	20241023	1.68	36350	-53.31	20240617	16690	1.68	20241023	36350	-53.31	20240617	16690	1.68	20241023	3.63	N	055490	500	37 억		192854	N	N	1	N	00	N
40	20241025	090601	57	100.00	KOSPI		화학	N	N	N	N		N	17030	50	2	0.29	2209550	130	2.59	16990	17090	16990	22050	11890	16980	16996.54	4.04	0	-26	17326	17152	17006	16832	16686	17080	16760	38	5070	500	11880	10	1	4769650	812	9.97	0.53	12	0.00	1708.00	32047.00	36350	20240617	-53.15	16690	20241023	2.04	36350	-53.15	20240617	16690	2.04	20241023	36350	-53.15	20240617	16690	2.04	20241023	3.63	N	055490	500	37 억		192854	N	N	1	N	00	N
41	20241024	160550	57	100.00	KOSPI		화학	N	N	N	N		N	16980	-110	5	-0.64	84059010	4953	49.59	17090	17180	16860	22200	11970	17090	16971.33	4.07	0	-1315	17356	17222	16956	16822	16556	17290	16890	38	5110	500	11960	10	1	4769650	810	9.94	0.53	12	0.10	1708.00	32047.00	36350	20240617	-53.29	16690	20241023	1.74	36350	-53.29	20240617	16690	1.74	20241023	36350	-53.29	20240617	16690	1.74	20241023	3.61	N	055490	500	37 억		194170	N	N	1	N	00	N
42	20241024	150555	57	100.00	KOSPI		화학	N	N	N	N		N	16930	-160	5	-0.94	76406530	4502	45.07	17090	17180	16860	22200	11970	17090	16971.69	4.07	0	-1285	17356	17222	16956	16822	16556	17290	16890	38	5110	500	11960	10	1	4769650	808	9.91	0.53	12	0.09	1708.00	32047.00	36350	20240617	-53.43	16690	20241023	1.44	36350	-53.43	20240617	16690	1.44	20241023	36350	-53.43	20240617	16690	1.44	20241023	3.61	N	055490	500	37 억		194170	N	N	0	N	00	N
43	20241024	140544	57	100.00	KOSPI		화학	N	N	N	N		N	16950	-140	5	-0.82	68228390	4020	40.25	17090	17180	16860	22200	11970	17090	16972.24	4.07	0	-989	17356	17222	16956	16822	16556	17290	16890	38	5110	500	11960	10	1	4769650	808	9.92	0.53	12	0.08	1708.00	32047.00	36350	20240617	-53.37	16690	20241023	1.56	36350	-53.37	20240617	16690	1.56	20241023	36350	-53.37	20240617	16690	1.56	20241023	3.61	N	055490	500	37 억		194170	N	N	0	N	00	N
44	20241024	130554	57	100.00	KOSPI		화학	N	N	N	N		N	16920	-170	5	-0.99	63672240	3751	37.56	17090	17180	16860	22200	11970	17090	16974.74	4.07	0	-855	17356	17222	16956	16822	16556	17290	16890	38	5110	500	11960	10	1	4769650	807	9.91	0.53	12	0.08	1708.00	32047.00	36350	20240617	-53.45	16690	20241023	1.38	36350	-53.45	20240617	16690	1.38	20241023	36350	-53.45	20240617	16690	1.38	20241023	3.61	N	055490	500	37 억		194170	N	N	0	N	00	N
45	20241024	120553	57	100.00	KOSPI		화학	N	N	N	N		N	17110	20	2	0.12	38713120	2280	22.83	17090	17180	16860	22200	11970	17090	16979.44	4.07	0	-1215	17356	17222	16956	16822	16556	17290	16890	38	5110	500	11960	10	1	4769650	816	10.02	0.53	12	0.05	1708.00	32047.00	36350	20240617	-52.93	16690	20241023	2.52	36350	-52.93	20240617	16690	2.52	20241023	36350	-52.93	20240617	16690	2.52	20241023	3.61	N	055490	500	37 억		194170	N	N	0	N	00	N
46	20241024	110557	57	100.00	KOSPI		화학	N	N	N	N		N	17030	-60	5	-0.35	34478930	2031	20.33	17090	17180	16860	22200	11970	17090	16976.33	4.07	0	-1293	17356	17222	16956	16822	16556	17290	16890	38	5110	500	11960	10	1	4769650	812	9.97	0.53	12	0.04	1708.00	32047.00	36350	20240617	-53.15	16690	20241023	2.04	36350	-53.15	20240617	16690	2.04	20241023	36350	-53.15	20240617	16690	2.04	20241023	3.61	N	055490	500	37 억		194170	N	N	0	N	00	N
47	20241024	100606	57	100.00	KOSPI		화학	N	N	N	N		N	17000	-90	5	-0.53	29650050	1746	17.48	17090	17180	16890	22200	11970	17090	16981.70	4.07	0	-1276	17356	17222	16956	16822	16556	17290	16890	38	5110	500	11960	10	1	4769650	811	9.95	0.53	12	0.04	1708.00	32047.00	36350	20240617	-53.23	16690	20241023	1.86	36350	-53.23	20240617	16690	1.86	20241023	36350	-53.23	20240617	16690	1.86	20241023	3.61	N	055490	500	37 억		194170	N	N	0	N	00	N
48	20241024	090617	57	100.00	KOSPI		화학	N	N	N	N		N	17090	0	3	0.00	3810980	223	2.23	17090	17180	17060	22200	11970	17090	17089.60	4.07	0	-138	17356	17222	16956	16822	16556	17290	16890	38	5110	500	11960	10	1	4769650	815	10.01	0.53	12	0.00	1708.00	32047.00	36350	20240617	-52.98	16690	20241023	2.40	36350	-52.98	20240617	16690	2.40	20241023	36350	-52.98	20240617	16690	2.40	20241023	3.61	N	055490	500	37 억		194170	N	N	0	N	00	N
49	20241023	160555	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	17090	260	2	1.54	165787250	9852	72.15	16800	17090	16690	21850	11790	16830	16827.67	4.09	0	-1567	17330	17080	16890	16640	16450	16985	16545	38	5020	500	11780	10	1	4769650	815	10.01	0.53	12	0.21	1708.00	32047.00	36350	20240617	-52.98	16690	20241023	2.40	36350	-52.98	20240617	16690	2.40	20241023	36350	-52.98	20240617	16690	2.40	20241023	3.61	N	055490	500	37 억		195214	N	N	0	N	00	N
50	20241023	150607	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	16950	120	2	0.71	159731910	9497	69.55	16800	17090	16690	21850	11790	16830	16819.20	4.09	0	-1537	17330	17080	16890	16640	16450	16985	16545	38	5020	500	11780	10	1	4769650	808	9.92	0.53	12	0.20	1708.00	32047.00	36350	20240617	-53.37	16690	20241023	1.56	36350	-53.37	20240617	16690	1.56	20241023	36350	-53.37	20240617	16690	1.56	20241023	3.61	N	055490	500	37 억		195214	N	N	0	N	00	N
51	20241023	140607	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	16980	150	2	0.89	141567220	8429	61.73	16800	16990	16690	21850	11790	16830	16795.26	4.09	0	-1562	17330	17080	16890	16640	16450	16985	16545	38	5020	500	11780	10	1	4769650	810	9.94	0.53	12	0.18	1708.00	32047.00	36350	20240617	-53.29	16690	20241023	1.74	36350	-53.29	20240617	16690	1.74	20241023	36350	-53.29	20240617	16690	1.74	20241023	3.61	N	055490	500	37 억		195214	N	N	0	N	00	N
52	20241023	130558	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	16840	10	2	0.06	113753700	6785	49.69	16800	16970	16690	21850	11790	16830	16765.47	4.09	0	-2412	17330	17080	16890	16640	16450	16985	16545	38	5020	500	11780	10	1	4769650	803	9.86	0.53	12	0.14	1708.00	32047.00	36350	20240617	-53.67	16690	20241023	0.90	36350	-53.67	20240617	16690	0.90	20241023	36350	-53.67	20240617	16690	0.90	20241023	3.61	N	055490	500	37 억		195214	N	N	0	N	00	N
53	20241023	120556	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	16800	-30	5	-0.18	105550820	6298	46.13	16800	16970	16690	21850	11790	16830	16759.42	4.09	0	-2404	17330	17080	16890	16640	16450	16985	16545	38	5020	500	11780	10	1	4769650	801	9.84	0.52	12	0.13	1708.00	32047.00	36350	20240617	-53.78	16690	20241023	0.66	36350	-53.78	20240617	16690	0.66	20241023	36350	-53.78	20240617	16690	0.66	20241023	3.61	N	055490	500	37 억		195214	N	N	0	N	00	N
54	20241023	110553	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	16770	-60	5	-0.36	82958090	4954	36.28	16800	16970	16690	21850	11790	16830	16745.68	4.09	0	-2040	17330	17080	16890	16640	16450	16985	16545	38	5020	500	11780	10	1	4769650	800	9.82	0.52	12	0.10	1708.00	32047.00	36350	20240617	-53.87	16690	20241023	0.48	36350	-53.87	20240617	16690	0.48	20241023	36350	-53.87	20240617	16690	0.48	20241023	3.61	N	055490	500	37 억		195214	N	N	0	N	00	N
55	20241023	100556	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	16740	-90	5	-0.53	51401680	3066	22.45	16800	16970	16700	21850	11790	16830	16765.06	4.09	0	-770	17330	17080	16890	16640	16450	16985	16545	38	5020	500	11780	10	1	4769650	798	9.80	0.52	12	0.06	1708.00	32047.00	36350	20240617	-53.95	16700	20241023	0.24	36350	-53.95	20240617	16700	0.24	20241023	36350	-53.95	20240617	16700	0.24	20241023	3.61	N	055490	500	37 억		195214	N	N	0	N	00	N
56	20241023	090556	57	100.00	KOSPI		화학	N	N	N	N		N	16970	140	2	0.83	6103100	362	2.65	16800	16970	16800	21850	11790	16830	16859.39	4.09	0	-25	17330	17080	16890	16640	16450	16985	16545	38	5020	500	11780	10	1	4769650	809	9.94	0.53	12	0.01	1708.00	32047.00	36350	20240617	-53.31	16700	20241022	1.62	36350	-53.31	20240617	16700	1.62	20241022	36350	-53.31	20240617	16700	1.62	20241022	3.61	N	055490	500	37 억		195214	N	N	0	N	00	N
57	20241022	160548	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	16830	-310	5	-1.81	229813320	13654	169.68	17070	17140	16700	22250	12000	17140	16831.21	4.19	0	-4820	17633	17386	17253	17006	16873	17510	17130	38	5110	500	11990	10	1	4769650	803	9.85	0.53	12	0.29	1708.00	32047.00	36350	20240617	-53.70	16700	20241022	0.78	36350	-53.70	20240617	16700	0.78	20241022	36350	-53.70	20240617	16700	0.78	20241022	3.61	N	055490	500	37 억		200032	N	N	2	N	00	N
58	20241022	150556	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	16810	-330	5	-1.93	224730960	13352	165.93	17070	17140	16700	22250	12000	17140	16831.26	4.19	0	-4763	17633	17386	17253	17006	16873	17510	17130	38	5110	500	11990	10	1	4769650	802	9.84	0.52	12	0.28	1708.00	32047.00	36350	20240617	-53.76	16700	20241022	0.66	36350	-53.76	20240617	16700	0.66	20241022	36350	-53.76	20240617	16700	0.66	20241022	3.61	N	055490	500	37 억		200032	N	N	2	N	00	N
59	20241022	140556	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	16810	-330	5	-1.93	212260890	12610	156.70	17070	17140	16700	22250	12000	17140	16832.74	4.19	0	-4641	17633	17386	17253	17006	16873	17510	17130	38	5110	500	11990	10	1	4769650	802	9.84	0.52	12	0.26	1708.00	32047.00	36350	20240617	-53.76	16700	20241022	0.66	36350	-53.76	20240617	16700	0.66	20241022	36350	-53.76	20240617	16700	0.66	20241022	3.61	N	055490	500	37 억		200032	N	N	2	N	00	N
60	20241022	130555	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	16750	-390	5	-2.28	205280100	12195	151.55	17070	17140	16700	22250	12000	17140	16833.14	4.19	0	-4368	17633	17386	17253	17006	16873	17510	17130	38	5110	500	11990	10	1	4769650	799	9.81	0.52	12	0.26	1708.00	32047.00	36350	20240617	-53.92	16700	20241022	0.30	36350	-53.92	20240617	16700	0.30	20241022	36350	-53.92	20240617	16700	0.30	20241022	3.61	N	055490	500	37 억		200032	N	N	2	N	00	N
61	20241022	120554	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	16820	-320	5	-1.87	184544670	10956	136.15	17070	17140	16700	22250	12000	17140	16844.16	4.19	0	-4427	17633	17386	17253	17006	16873	17510	17130	38	5110	500	11990	10	1	4769650	802	9.85	0.52	12	0.23	1708.00	32047.00	36350	20240617	-53.73	16700	20241022	0.72	36350	-53.73	20240617	16700	0.72	20241022	36350	-53.73	20240617	16700	0.72	20241022	3.61	N	055490	500	37 억		200032	N	N	2	N	00	N
62	20241022	110552	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	16830	-310	5	-1.81	148882350	8824	109.66	17070	17140	16740	22250	12000	17140	16872.43	4.19	0	-4215	17633	17386	17253	17006	16873	17510	17130	38	5110	500	11990	10	1	4769650	803	9.85	0.53	12	0.19	1708.00	32047.00	36350	20240617	-53.70	16740	20241022	0.54	36350	-53.70	20240617	16740	0.54	20241022	36350	-53.70	20240617	16740	0.54	20241022	3.61	N	055490	500	37 억		200032	N	N	2	N	00	N
63	20241022	100553	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	16770	-370	5	-2.16	115592440	6838	84.98	17070	17140	16770	22250	12000	17140	16904.42	4.19	0	-4324	17633	17386	17253	17006	16873	17510	17130	38	5110	500	11990	10	1	4769650	800	9.82	0.52	12	0.14	1708.00	32047.00	36350	20240617	-53.87	16770	20241022	0.00	36350	-53.87	20240617	16770	0.00	20241022	36350	-53.87	20240617	16770	0.00	20241022	3.61	N	055490	500	37 억		200032	N	N	2	N	00	N
64	20241022	090553	57	100.00	KOSPI		화학	N	N	N	N		N	17070	-70	5	-0.41	3263910	191	2.37	17070	17110	17070	22250	12000	17140	17088.53	4.19	0	-100	17633	17386	17253	17006	16873	17510	17130	38	5110	500	11990	10	1	4769650	814	9.99	0.53	12	0.00	1708.00	32047.00	36350	20240617	-53.04	16850	20240909	1.31	36350	-53.04	20240617	16850	1.31	20240909	36350	-53.04	20240617	16850	1.31	20240909	3.61	N	055490	500	37 억		200032	N	N	2	N	00	N
65	20241021	160548	57	100.00	KOSPI		화학	N	N	N	N		N	17140	-70	5	-0.41	138426930	8044	98.54	17120	17500	17120	22350	12050	17210	17208.72	4.18	0	-218	17730	17470	17330	17070	16930	17400	17000	38	5140	500	12040	10	1	4769650	818	10.04	0.53	12	0.17	1708.00	32047.00	36350	20240617	-52.85	16850	20240909	1.72	36350	-52.85	20240617	16850	1.72	20240909	36350	-52.85	20240617	16850	1.72	20240909	3.66	N	055490	500	37 억		199587	N	N	2	N	00	N
66	20241021	150552	57	100.00	KOSPI		화학	N	N	N	N		N	17180	-30	5	-0.17	126068770	7323	89.71	17120	17500	17120	22350	12050	17210	17215.45	4.18	0	-206	17730	17470	17330	17070	16930	17400	17000	38	5140	500	12040	10	1	4769650	819	10.06	0.54	12	0.15	1708.00	32047.00	36350	20240617	-52.74	16850	20240909	1.96	36350	-52.74	20240617	16850	1.96	20240909	36350	-52.74	20240617	16850	1.96	20240909	3.66	N	055490	500	37 억		199587	N	N	0	N	00	N
67	20241021	140553	57	100.00	KOSPI		화학	N	N	N	N		N	17230	20	2	0.12	88470920	5133	62.88	17120	17500	17120	22350	12050	17210	17235.71	4.18	0	0	17730	17470	17330	17070	16930	17400	17000	38	5140	500	12040	10	1	4769650	822	10.09	0.54	12	0.11	1708.00	32047.00	36350	20240617	-52.60	16850	20240909	2.26	36350	-52.60	20240617	16850	2.26	20240909	36350	-52.60	20240617	16850	2.26	20240909	3.66	N	055490	500	37 억		199587	N	N	0	N	00	N
68	20241021	130551	57	100.00	KOSPI		화학	N	N	N	N		N	17210	0	3	0.00	62683770	3635	44.53	17120	17500	17120	22350	12050	17210	17244.50	4.18	0	126	17730	17470	17330	17070	16930	17400	17000	38	5140	500	12040	10	1	4769650	821	10.08	0.54	12	0.08	1708.00	32047.00	36350	20240617	-52.65	16850	20240909	2.14	36350	-52.65	20240617	16850	2.14	20240909	36350	-52.65	20240617	16850	2.14	20240909	3.66	N	055490	500	37 억		199587	N	N	0	N	00	N
69	20241021	120552	57	100.00	KOSPI		화학	N	N	N	N		N	17210	0	3	0.00	46432880	2693	32.99	17120	17500	17120	22350	12050	17210	17242.06	4.18	0	186	17730	17470	17330	17070	16930	17400	17000	38	5140	500	12040	10	1	4769650	821	10.08	0.54	12	0.06	1708.00	32047.00	36350	20240617	-52.65	16850	20240909	2.14	36350	-52.65	20240617	16850	2.14	20240909	36350	-52.65	20240617	16850	2.14	20240909	3.66	N	055490	500	37 억		199587	N	N	0	N	00	N
70	20241021	110548	57	100.00	KOSPI		화학	N	N	N	N		N	17310	100	2	0.58	35702590	2070	25.36	17120	17500	17120	22350	12050	17210	17247.63	4.18	0	192	17730	17470	17330	17070	16930	17400	17000	38	5140	500	12040	10	1	4769650	826	10.13	0.54	12	0.04	1708.00	32047.00	36350	20240617	-52.38	16850	20240909	2.73	36350	-52.38	20240617	16850	2.73	20240909	36350	-52.38	20240617	16850	2.73	20240909	3.66	N	055490	500	37 억		199587	N	N	0	N	00	N
71	20241021	100551	57	100.00	KOSPI		화학	N	N	N	N		N	17340	130	2	0.76	26250540	1521	18.63	17120	17500	17120	22350	12050	17210	17258.74	4.18	0	290	17730	17470	17330	17070	16930	17400	17000	38	5140	500	12040	10	1	4769650	827	10.15	0.54	12	0.03	1708.00	32047.00	36350	20240617	-52.30	16850	20240909	2.91	36350	-52.30	20240617	16850	2.91	20240909	36350	-52.30	20240617	16850	2.91	20240909	3.66	N	055490	500	37 억		199587	N	N	0	N	00	N
72	20241021	090549	57	100.00	KOSPI		화학	N	N	N	N		N	17180	-30	5	-0.17	2327440	135	1.65	17120	17500	17120	22350	12050	17210	17240.30	4.18	0	-28	17730	17470	17330	17070	16930	17400	17000	38	5140	500	12040	10	1	4769650	819	10.06	0.54	12	0.00	1708.00	32047.00	36350	20240617	-52.74	16850	20240909	1.96	36350	-52.74	20240617	16850	1.96	20240909	36350	-52.74	20240617	16850	1.96	20240909	3.66	N	055490	500	37 억		199587	N	N	0	N	00	N
73	20241018	160548	57	100.00	KOSPI		화학	N	N	N	N		N	17210	-100	5	-0.58	140663730	8163	55.40	17490	17590	17190	22500	12120	17310	17231.88	4.25	0	-2879	17970	17640	17420	17090	16870	17530	16980	38	5190	500	12110	10	1	4769650	821	10.08	0.54	12	0.17	1708.00	32047.00	36350	20240617	-52.65	16850	20240909	2.14	36350	-52.65	20240617	16850	2.14	20240909	36350	-52.65	20240617	16850	2.14	20240909	3.63	N	055490	500	37 억		202648	N	N	2	N	00	N
74	20241018	150602	57	100.00	KOSPI		화학	N	N	N	N		N	17210	-100	5	-0.58	130045850	7546	51.21	17490	17590	17190	22500	12120	17310	17233.75	4.25	0	-2731	17970	17640	17420	17090	16870	17530	16980	38	5190	500	12110	10	1	4769650	821	10.08	0.54	12	0.16	1708.00	32047.00	36350	20240617	-52.65	16850	20240909	2.14	36350	-52.65	20240617	16850	2.14	20240909	36350	-52.65	20240617	16850	2.14	20240909	3.63	N	055490	500	37 억		202648	N	N	2	N	00	N
75	20241018	140605	57	100.00	KOSPI		화학	N	N	N	N		N	17240	-70	5	-0.40	110303440	6399	43.43	17490	17590	17190	22500	12120	17310	17237.61	4.25	0	-2647	17970	17640	17420	17090	16870	17530	16980	38	5190	500	12110	10	1	4769650	822	10.09	0.54	12	0.13	1708.00	32047.00	36350	20240617	-52.57	16850	20240909	2.31	36350	-52.57	20240617	16850	2.31	20240909	36350	-52.57	20240617	16850	2.31	20240909	3.63	N	055490	500	37 억		202648	N	N	2	N	00	N
76	20241018	130552	57	100.00	KOSPI		화학	N	N	N	N		N	17220	-90	5	-0.52	103360060	5996	40.69	17490	17590	17190	22500	12120	17310	17238.17	4.25	0	-2647	17970	17640	17420	17090	16870	17530	16980	38	5190	500	12110	10	1	4769650	821	10.08	0.54	12	0.13	1708.00	32047.00	36350	20240617	-52.63	16850	20240909	2.20	36350	-52.63	20240617	16850	2.20	20240909	36350	-52.63	20240617	16850	2.20	20240909	3.63	N	055490	500	37 억		202648	N	N	2	N	00	N
77	20241018	120559	57	100.00	KOSPI		화학	N	N	N	N		N	17200	-110	5	-0.64	78327860	4542	30.82	17490	17590	17190	22500	12120	17310	17245.24	4.25	0	-2450	17970	17640	17420	17090	16870	17530	16980	38	5190	500	12110	10	1	4769650	820	10.07	0.54	12	0.10	1708.00	32047.00	36350	20240617	-52.68	16850	20240909	2.08	36350	-52.68	20240617	16850	2.08	20240909	36350	-52.68	20240617	16850	2.08	20240909	3.63	N	055490	500	37 억		202648	N	N	2	N	00	N
78	20241018	110556	57	100.00	KOSPI		화학	N	N	N	N		N	17230	-80	5	-0.46	46680100	2703	18.34	17490	17590	17220	22500	12120	17310	17269.74	4.25	0	-1089	17970	17640	17420	17090	16870	17530	16980	38	5190	500	12110	10	1	4769650	822	10.09	0.54	12	0.06	1708.00	32047.00	36350	20240617	-52.60	16850	20240909	2.26	36350	-52.60	20240617	16850	2.26	20240909	36350	-52.60	20240617	16850	2.26	20240909	3.63	N	055490	500	37 억		202648	N	N	2	N	00	N
79	20241018	100550	57	100.00	KOSPI		화학	N	N	N	N		N	17290	-20	5	-0.12	28118440	1627	11.04	17490	17590	17220	22500	12120	17310	17282.38	4.25	0	-714	17970	17640	17420	17090	16870	17530	16980	38	5190	500	12110	10	1	4769650	825	10.12	0.54	12	0.03	1708.00	32047.00	36350	20240617	-52.43	16850	20240909	2.61	36350	-52.43	20240617	16850	2.61	20240909	36350	-52.43	20240617	16850	2.61	20240909	3.63	N	055490	500	37 억		202648	N	N	2	N	00	N
80	20241018	090551	57	100.00	KOSPI		화학	N	N	N	N		N	17580	270	2	1.56	543240	31	0.21	17490	17590	17320	22500	12120	17310	17523.87	4.25	0	0	17970	17640	17420	17090	16870	17530	16980	38	5190	500	12110	10	1	4769650	839	10.29	0.55	12	0.00	1708.00	32047.00	36350	20240617	-51.64	16850	20240909	4.33	36350	-51.64	20240617	16850	4.33	20240909	36350	-51.64	20240617	16850	4.33	20240909	3.63	N	055490	500	37 억		202648	N	N	2	N	00	N
81	20241017	160550	57	100.00	KOSPI		화학	N	N	N	N		N	17310	-100	5	-0.57	254542630	14733	118.46	17410	17750	17200	22600	12190	17410	17277.04	4.36	0	-5332	17696	17552	17476	17332	17256	17515	17295	38	5190	500	12180	10	1	4769650	826	10.13	0.54	12	0.31	1708.00	32047.00	36350	20240617	-52.38	16850	20240909	2.73	36350	-52.38	20240617	16850	2.73	20240909	36350	-52.38	20240617	16850	2.73	20240909	3.53	N	055490	500	37 억		208020	N	N	2	N	00	N
82	20241017	150551	57	100.00	KOSPI		화학	N	N	N	N		N	17210	-200	5	-1.15	238988940	13834	111.23	17410	17750	17200	22600	12190	17410	17275.48	4.36	0	-5121	17696	17552	17476	17332	17256	17515	17295	38	5190	500	12180	10	1	4769650	821	10.08	0.54	12	0.29	1708.00	32047.00	36350	20240617	-52.65	16850	20240909	2.14	36350	-52.65	20240617	16850	2.14	20240909	36350	-52.65	20240617	16850	2.14	20240909	3.53	N	055490	500	37 억		208020	N	N	7	N	00	N
83	20241017	140551	57	100.00	KOSPI		화학	N	N	N	N		N	17250	-160	5	-0.92	175016850	10120	81.37	17410	17750	17200	22600	12190	17410	17294.16	4.36	0	-3198	17696	17552	17476	17332	17256	17515	17295	38	5190	500	12180	10	1	4769650	823	10.10	0.54	12	0.21	1708.00	32047.00	36350	20240617	-52.54	16850	20240909	2.37	36350	-52.54	20240617	16850	2.37	20240909	36350	-52.54	20240617	16850	2.37	20240909	3.53	N	055490	500	37 억		208020	N	N	7	N	00	N
84	20241017	130550	57	100.00	KOSPI		화학	N	N	N	N		N	17280	-130	5	-0.75	163449800	9450	75.98	17410	17750	17200	22600	12190	17410	17296.28	4.36	0	-3167	17696	17552	17476	17332	17256	17515	17295	38	5190	500	12180	10	1	4769650	824	10.12	0.54	12	0.20	1708.00	32047.00	36350	20240617	-52.46	16850	20240909	2.55	36350	-52.46	20240617	16850	2.55	20240909	36350	-52.46	20240617	16850	2.55	20240909	3.53	N	055490	500	37 억		208020	N	N	7	N	00	N
85	20241017	120552	57	100.00	KOSPI		화학	N	N	N	N		N	17310	-100	5	-0.57	158276120	9151	73.58	17410	17750	17200	22600	12190	17410	17296.05	4.36	0	-3006	17696	17552	17476	17332	17256	17515	17295	38	5190	500	12180	10	1	4769650	826	10.13	0.54	12	0.19	1708.00	32047.00	36350	20240617	-52.38	16850	20240909	2.73	36350	-52.38	20240617	16850	2.73	20240909	36350	-52.38	20240617	16850	2.73	20240909	3.53	N	055490	500	37 억		208020	N	N	7	N	00	N
86	20241017	110552	57	100.00	KOSPI		화학	N	N	N	N		N	17240	-170	5	-0.98	153378030	8867	71.30	17410	17750	17200	22600	12190	17410	17297.62	4.36	0	-2951	17696	17552	17476	17332	17256	17515	17295	38	5190	500	12180	10	1	4769650	822	10.09	0.54	12	0.19	1708.00	32047.00	36350	20240617	-52.57	16850	20240909	2.31	36350	-52.57	20240617	16850	2.31	20240909	36350	-52.57	20240617	16850	2.31	20240909	3.53	N	055490	500	37 억		208020	N	N	7	N	00	N
87	20241017	100553	57	100.00	KOSPI		화학	N	N	N	N		N	17230	-180	5	-1.03	96656320	5573	44.81	17410	17750	17220	22600	12190	17410	17343.68	4.36	0	-1740	17696	17552	17476	17332	17256	17515	17295	38	5190	500	12180	10	1	4769650	822	10.09	0.54	12	0.12	1708.00	32047.00	36350	20240617	-52.60	16850	20240909	2.26	36350	-52.60	20240617	16850	2.26	20240909	36350	-52.60	20240617	16850	2.26	20240909	3.53	N	055490	500	37 억		208020	N	N	7	N	00	N
88	20241017	090548	57	100.00	KOSPI		화학	N	N	N	N		N	17420	10	2	0.06	5817950	334	2.69	17410	17430	17410	22600	12190	17410	17419.01	4.36	0	60	17696	17552	17476	17332	17256	17515	17295	38	5190	500	12180	10	1	4769650	831	10.20	0.54	12	0.01	1708.00	32047.00	36350	20240617	-52.08	16850	20240909	3.38	36350	-52.08	20240617	16850	3.38	20240909	36350	-52.08	20240617	16850	3.38	20240909	3.53	N	055490	500	37 억		208020	N	N	7	N	00	N
89	20241016	160545	57	100.00	KOSPI		화학	N	N	N	N		N	17410	-170	5	-0.97	214690070	12281	54.78	17500	17620	17400	22850	12310	17580	17481.08	4.42	0	-2834	18300	17940	17720	17360	17140	17830	17250	38	5270	500	12300	10	1	4769650	830	10.19	0.54	12	0.26	1708.00	32047.00	36350	20240617	-52.10	16850	20240909	3.32	36350	-52.10	20240617	16850	3.32	20240909	36350	-52.10	20240617	16850	3.32	20240909	3.51	N	055490	500	37 억		210894	N	N	7	N	00	N
90	20241016	150548	57	100.00	KOSPI		화학	N	N	N	N		N	17490	-90	5	-0.51	164193860	9383	41.85	17500	17620	17400	22850	12310	17580	17498.65	4.42	0	-2013	18300	17940	17720	17360	17140	17830	17250	38	5270	500	12300	10	1	4769650	834	10.24	0.55	12	0.20	1708.00	32047.00	36350	20240617	-51.88	16850	20240909	3.80	36350	-51.88	20240617	16850	3.80	20240909	36350	-51.88	20240617	16850	3.80	20240909	3.51	N	055490	500	37 억		210894	N	N	6	N	00	N
91	20241016	140549	57	100.00	KOSPI		화학	N	N	N	N		N	17460	-120	5	-0.68	148233010	8469	37.77	17500	17620	17400	22850	12310	17580	17502.55	4.42	0	-1327	18300	17940	17720	17360	17140	17830	17250	38	5270	500	12300	10	1	4769650	833	10.22	0.54	12	0.18	1708.00	32047.00	36350	20240617	-51.97	16850	20240909	3.62	36350	-51.97	20240617	16850	3.62	20240909	36350	-51.97	20240617	16850	3.62	20240909	3.51	N	055490	500	37 억		210894	N	N	6	N	00	N
92	20241016	130547	57	100.00	KOSPI		화학	N	N	N	N		N	17500	-80	5	-0.46	77325380	4415	19.69	17500	17620	17400	22850	12310	17580	17513.49	4.42	0	-1213	18300	17940	17720	17360	17140	17830	17250	38	5270	500	12300	10	1	4769650	835	10.25	0.55	12	0.09	1708.00	32047.00	36350	20240617	-51.86	16850	20240909	3.86	36350	-51.86	20240617	16850	3.86	20240909	36350	-51.86	20240617	16850	3.86	20240909	3.51	N	055490	500	37 억		210894	N	N	6	N	00	N
93	20241016	120547	57	100.00	KOSPI		화학	N	N	N	N		N	17500	-80	5	-0.46	62810410	3586	15.99	17500	17620	17400	22850	12310	17580	17514.54	4.42	0	-704	18300	17940	17720	17360	17140	17830	17250	38	5270	500	12300	10	1	4769650	835	10.25	0.55	12	0.08	1708.00	32047.00	36350	20240617	-51.86	16850	20240909	3.86	36350	-51.86	20240617	16850	3.86	20240909	36350	-51.86	20240617	16850	3.86	20240909	3.51	N	055490	500	37 억		210894	N	N	6	N	00	N
94	20241016	110546	57	100.00	KOSPI		화학	N	N	N	N		N	17560	-20	5	-0.11	54609480	3118	13.91	17500	17620	17400	22850	12310	17580	17513.19	4.42	0	-367	18300	17940	17720	17360	17140	17830	17250	38	5270	500	12300	10	1	4769650	838	10.28	0.55	12	0.07	1708.00	32047.00	36350	20240617	-51.69	16850	20240909	4.21	36350	-51.69	20240617	16850	4.21	20240909	36350	-51.69	20240617	16850	4.21	20240909	3.51	N	055490	500	37 억		210894	N	N	6	N	00	N
95	20241016	100547	57	100.00	KOSPI		화학	N	N	N	N		N	17510	-70	5	-0.40	32892550	1881	8.39	17500	17620	17400	22850	12310	17580	17484.19	4.42	0	-297	18300	17940	17720	17360	17140	17830	17250	38	5270	500	12300	10	1	4769650	835	10.25	0.55	12	0.04	1708.00	32047.00	36350	20240617	-51.83	16850	20240909	3.92	36350	-51.83	20240617	16850	3.92	20240909	36350	-51.83	20240617	16850	3.92	20240909	3.51	N	055490	500	37 억		210894	N	N	6	N	00	N
96	20241016	090548	57	100.00	KOSPI		화학	N	N	N	N		N	17510	-70	5	-0.40	7706760	439	1.96	17500	17600	17500	22850	12310	17580	17552.08	4.42	0	-121	18300	17940	17720	17360	17140	17830	17250	38	5270	500	12300	10	1	4769650	835	10.25	0.55	12	0.01	1708.00	32047.00	36350	20240617	-51.83	16850	20240909	3.92	36350	-51.83	20240617	16850	3.92	20240909	36350	-51.83	20240617	16850	3.92	20240909	3.51	N	055490	500	37 억		210894	N	N	6	N	00	N
97	20241015	160543	57	100.00	KOSPI		화학	N	N	N	N		N	17580	-310	5	-1.73	392647860	22233	134.97	17890	18080	17500	23250	12530	17890	17660.81	4.57	0	-6911	18696	18292	18016	17612	17336	18155	17475	38	5360	500	12520	10	1	4769650	839	10.29	0.55	12	0.47	1708.00	32047.00	36350	20240617	-51.64	16850	20240909	4.33	36350	-51.64	20240617	16850	4.33	20240909	36350	-51.64	20240617	16850	4.33	20240909	3.51	N	055490	500	37 억		217767	N	N	6	N	00	N
98	20241015	150549	57	100.00	KOSPI		화학	N	N	N	N		N	17530	-360	5	-2.01	363259070	20556	124.79	17890	18080	17500	23250	12530	17890	17671.68	4.57	0	-6611	18696	18292	18016	17612	17336	18155	17475	38	5360	500	12520	10	1	4769650	836	10.26	0.55	12	0.43	1708.00	32047.00	36350	20240617	-51.77	16850	20240909	4.04	36350	-51.77	20240617	16850	4.04	20240909	36350	-51.77	20240617	16850	4.04	20240909	3.51	N	055490	500	37 억		217767	N	N	45	N	00	N
99	20241015	140548	57	100.00	KOSPI		화학	N	N	N	N		N	17580	-310	5	-1.73	337237720	19073	115.79	17890	18080	17500	23250	12530	17890	17681.42	4.57	0	-6246	18696	18292	18016	17612	17336	18155	17475	38	5360	500	12520	10	1	4769650	839	10.29	0.55	12	0.40	1708.00	32047.00	36350	20240617	-51.64	16850	20240909	4.33	36350	-51.64	20240617	16850	4.33	20240909	36350	-51.64	20240617	16850	4.33	20240909	3.51	N	055490	500	37 억		217767	N	N	45	N	00	N
100	20241015	130546	57	100.00	KOSPI		화학	N	N	N	N		N	17600	-290	5	-1.62	329679090	18643	113.18	17890	18080	17500	23250	12530	17890	17683.80	4.57	0	-6146	18696	18292	18016	17612	17336	18155	17475	38	5360	500	12520	10	1	4769650	839	10.30	0.55	12	0.39	1708.00	32047.00	36350	20240617	-51.58	16850	20240909	4.45	36350	-51.58	20240617	16850	4.45	20240909	36350	-51.58	20240617	16850	4.45	20240909	3.51	N	055490	500	37 억		217767	N	N	45	N	00	N
101	20241015	120546	57	100.00	KOSPI		화학	N	N	N	N		N	17570	-320	5	-1.79	290423240	16406	99.60	17890	18080	17500	23250	12530	17890	17702.26	4.57	0	-5594	18696	18292	18016	17612	17336	18155	17475	38	5360	500	12520	10	1	4769650	838	10.29	0.55	12	0.34	1708.00	32047.00	36350	20240617	-51.66	16850	20240909	4.27	36350	-51.66	20240617	16850	4.27	20240909	36350	-51.66	20240617	16850	4.27	20240909	3.51	N	055490	500	37 억		217767	N	N	45	N	00	N
102	20241015	110548	57	100.00	KOSPI		화학	N	N	N	N		N	17650	-240	5	-1.34	247604310	13971	84.82	17890	18080	17540	23250	12530	17890	17722.73	4.57	0	-5245	18696	18292	18016	17612	17336	18155	17475	38	5360	500	12520	10	1	4769650	842	10.33	0.55	12	0.29	1708.00	32047.00	36350	20240617	-51.44	16850	20240909	4.75	36350	-51.44	20240617	16850	4.75	20240909	36350	-51.44	20240617	16850	4.75	20240909	3.51	N	055490	500	37 억		217767	N	N	45	N	00	N
103	20241015	100547	57	100.00	KOSPI		화학	N	N	N	N		N	17620	-270	5	-1.51	168077960	9451	57.38	17890	18080	17590	23250	12530	17890	17784.15	4.57	0	-2848	18696	18292	18016	17612	17336	18155	17475	38	5360	500	12520	10	1	4769650	840	10.32	0.55	12	0.20	1708.00	32047.00	36350	20240617	-51.53	16850	20240909	4.57	36350	-51.53	20240617	16850	4.57	20240909	36350	-51.53	20240617	16850	4.57	20240909	3.51	N	055490	500	37 억		217767	N	N	45	N	00	N
104	20241015	090545	57	100.00	KOSPI		화학	N	N	N	N		N	18000	110	2	0.61	39785600	2223	13.50	17890	18000	17830	23250	12530	17890	17897.26	4.57	0	428	18696	18292	18016	17612	17336	18155	17475	38	5360	500	12520	10	1	4769650	859	10.54	0.56	12	0.05	1708.00	32047.00	36350	20240617	-50.48	16850	20240909	6.82	36350	-50.48	20240617	16850	6.82	20240909	36350	-50.48	20240617	16850	6.82	20240909	3.51	N	055490	500	37 억		217767	N	N	45	N	00	N
105	20241014	160532	57	100.00	KOSPI		화학	N	N	N	N		N	17890	-270	5	-1.49	294517510	16451	107.21	18420	18420	17740	23600	12720	18160	17902.45	4.71	0	-6593	18913	18536	18313	17936	17713	18425	17825	38	5440	500	12710	10	1	4769650	853	10.47	0.56	12	0.34	1708.00	32047.00	36350	20240617	-50.78	16850	20240909	6.17	36350	-50.78	20240617	16850	6.17	20240909	36350	-50.78	20240617	16850	6.17	20240909	3.54	N	055490	500	37 억		224531	N	N	45	N	00	N
106	20241014	150540	57	100.00	KOSPI		화학	N	N	N	N		N	17880	-280	5	-1.54	233607090	13040	84.98	18420	18420	17740	23600	12720	18160	17914.28	4.71	0	-5651	18913	18536	18313	17936	17713	18425	17825	38	5440	500	12710	10	1	4769650	853	10.47	0.56	12	0.27	1708.00	32047.00	36350	20240617	-50.81	16850	20240909	6.11	36350	-50.81	20240617	16850	6.11	20240909	36350	-50.81	20240617	16850	6.11	20240909	3.54	N	055490	500	37 억		224531	N	N	12	N	00	N
107	20241014	140540	57	100.00	KOSPI		화학	N	N	N	N		N	17850	-310	5	-1.71	209440960	11687	76.17	18420	18420	17740	23600	12720	18160	17920.44	4.71	0	-5344	18913	18536	18313	17936	17713	18425	17825	38	5440	500	12710	10	1	4769650	851	10.45	0.56	12	0.25	1708.00	32047.00	36350	20240617	-50.89	16850	20240909	5.93	36350	-50.89	20240617	16850	5.93	20240909	36350	-50.89	20240617	16850	5.93	20240909	3.54	N	055490	500	37 억		224531	N	N	12	N	00	N
108	20241014	130540	57	100.00	KOSPI		화학	N	N	N	N		N	17820	-340	5	-1.87	196909210	10983	71.58	18420	18420	17740	23600	12720	18160	17928.12	4.71	0	-5320	18913	18536	18313	17936	17713	18425	17825	38	5440	500	12710	10	1	4769650	850	10.43	0.56	12	0.23	1708.00	32047.00	36350	20240617	-50.98	16850	20240909	5.76	36350	-50.98	20240617	16850	5.76	20240909	36350	-50.98	20240617	16850	5.76	20240909	3.54	N	055490	500	37 억		224531	N	N	12	N	00	N
109	20241014	120533	57	100.00	KOSPI		화학	N	N	N	N		N	17810	-350	5	-1.93	177690050	9903	64.54	18420	18420	17740	23600	12720	18160	17942.61	4.71	0	-5048	18913	18536	18313	17936	17713	18425	17825	38	5440	500	12710	10	1	4769650	849	10.43	0.56	12	0.21	1708.00	32047.00	36350	20240617	-51.00	16850	20240909	5.70	36350	-51.00	20240617	16850	5.70	20240909	36350	-51.00	20240617	16850	5.70	20240909	3.54	N	055490	500	37 억		224531	N	N	12	N	00	N
110	20241014	110535	57	100.00	KOSPI		화학	N	N	N	N		N	17850	-310	5	-1.71	154143770	8579	55.91	18420	18420	17770	23600	12720	18160	17967.12	4.71	0	-4253	18913	18536	18313	17936	17713	18425	17825	38	5440	500	12710	10	1	4769650	851	10.45	0.56	12	0.18	1708.00	32047.00	36350	20240617	-50.89	16850	20240909	5.93	36350	-50.89	20240617	16850	5.93	20240909	36350	-50.89	20240617	16850	5.93	20240909	3.54	N	055490	500	37 억		224531	N	N	12	N	00	N
111	20241014	100534	57	100.00	KOSPI		화학	N	N	N	N		N	17870	-290	5	-1.60	114797550	6371	41.52	18420	18420	17860	23600	12720	18160	18018.32	4.71	0	-2421	18913	18536	18313	17936	17713	18425	17825	38	5440	500	12710	10	1	4769650	852	10.46	0.56	12	0.13	1708.00	32047.00	36350	20240617	-50.84	16850	20240909	6.05	36350	-50.84	20240617	16850	6.05	20240909	36350	-50.84	20240617	16850	6.05	20240909	3.54	N	055490	500	37 억		224531	N	N	12	N	00	N
112	20241014	090537	57	100.00	KOSPI		화학	N	N	N	N		N	18100	-60	5	-0.33	10724190	588	3.83	18420	18420	18090	23600	12720	18160	18241.18	4.71	0	-416	18913	18536	18313	17936	17713	18425	17825	38	5440	500	12710	10	1	4769650	863	10.60	0.56	12	0.01	1708.00	32047.00	36350	20240617	-50.21	16850	20240909	7.42	36350	-50.21	20240617	16850	7.42	20240909	36350	-50.21	20240617	16850	7.42	20240909	3.54	N	055490	500	37 억		224531	N	N	12	N	00	N
113	20241011	160526	57	100.00	KOSPI		화학	N	N	N	N		N	18160	-520	5	-2.78	278268680	15144	68.89	18680	18690	18090	24250	13080	18680	18370.90	4.84	0	-5883	19580	19130	18890	18440	18200	19010	18320	38	5570	500	13070	10	1	4769650	866	10.63	0.57	12	0.32	1708.00	32047.00	36350	20240617	-50.04	16850	20240909	7.77	36350	-50.04	20240617	16850	7.77	20240909	36350	-50.04	20240617	16850	7.77	20240909	3.51	N	055490	500	37 억		230657	N	N	12	N	00	N
114	20241011	150534	57	100.00	KOSPI		화학	N	N	N	N		N	18250	-430	5	-2.30	248124010	13485	61.35	18680	18690	18090	24250	13080	18680	18395.79	4.84	0	-5333	19580	19130	18890	18440	18200	19010	18320	38	5570	500	13070	10	1	4769650	870	10.69	0.57	12	0.28	1708.00	32047.00	36350	20240617	-49.79	16850	20240909	8.31	36350	-49.79	20240617	16850	8.31	20240909	36350	-49.79	20240617	16850	8.31	20240909	3.51	N	055490	500	37 억		230657	N	N	2	N	00	N
115	20241011	140535	57	100.00	KOSPI		화학	N	N	N	N		N	18130	-550	5	-2.94	215236870	11676	53.12	18680	18690	18130	24250	13080	18680	18429.84	4.84	0	-4598	19580	19130	18890	18440	18200	19010	18320	38	5570	500	13070	10	1	4769650	865	10.61	0.57	12	0.24	1708.00	32047.00	36350	20240617	-50.12	16850	20240909	7.60	36350	-50.12	20240617	16850	7.60	20240909	36350	-50.12	20240617	16850	7.60	20240909	3.51	N	055490	500	37 억		230657	N	N	2	N	00	N
116	20241011	130535	57	100.00	KOSPI		화학	N	N	N	N		N	18430	-250	5	-1.34	157760670	8534	38.82	18680	18690	18310	24250	13080	18680	18481.48	4.84	0	-2699	19580	19130	18890	18440	18200	19010	18320	38	5570	500	13070	10	1	4769650	879	10.79	0.58	12	0.18	1708.00	32047.00	36350	20240617	-49.30	16850	20240909	9.38	36350	-49.30	20240617	16850	9.38	20240909	36350	-49.30	20240617	16850	9.38	20240909	3.51	N	055490	500	37 억		230657	N	N	2	N	00	N
117	20241011	120532	57	100.00	KOSPI		화학	N	N	N	N		N	18310	-370	5	-1.98	141776360	7664	34.86	18680	18690	18310	24250	13080	18680	18494.15	4.84	0	-2751	19580	19130	18890	18440	18200	19010	18320	38	5570	500	13070	10	1	4769650	873	10.72	0.57	12	0.16	1708.00	32047.00	36350	20240617	-49.63	16850	20240909	8.66	36350	-49.63	20240617	16850	8.66	20240909	36350	-49.63	20240617	16850	8.66	20240909	3.51	N	055490	500	37 억		230657	N	N	2	N	00	N
118	20241011	110531	57	100.00	KOSPI		화학	N	N	N	N		N	18380	-300	5	-1.61	110013930	5934	26.99	18680	18690	18360	24250	13080	18680	18534.69	4.84	0	-1436	19580	19130	18890	18440	18200	19010	18320	38	5570	500	13070	10	1	4769650	877	10.76	0.57	12	0.12	1708.00	32047.00	36350	20240617	-49.44	16850	20240909	9.08	36350	-49.44	20240617	16850	9.08	20240909	36350	-49.44	20240617	16850	9.08	20240909	3.51	N	055490	500	37 억		230657	N	N	2	N	00	N
119	20241011	100539	57	100.00	KOSPI		화학	N	N	N	N		N	18460	-220	5	-1.18	62469050	3355	15.26	18680	18690	18450	24250	13080	18680	18615.86	4.84	0	-987	19580	19130	18890	18440	18200	19010	18320	38	5570	500	13070	10	1	4769650	880	10.81	0.58	12	0.07	1708.00	32047.00	36350	20240617	-49.22	16850	20240909	9.55	36350	-49.22	20240617	16850	9.55	20240909	36350	-49.22	20240617	16850	9.55	20240909	3.51	N	055490	500	37 억		230657	N	N	2	N	00	N
120	20241011	090535	57	100.00	KOSPI		화학	N	N	N	N		N	18620	-60	5	-0.32	4724520	253	1.15	18680	18680	18620	24250	13080	18680	18651.32	4.84	0	-46	19580	19130	18890	18440	18200	19010	18320	38	5570	500	13070	10	1	4769650	888	10.90	0.58	12	0.01	1708.00	32047.00	36350	20240617	-48.78	16850	20240909	10.50	36350	-48.78	20240617	16850	10.50	20240909	36350	-48.78	20240617	16850	10.50	20240909	3.51	N	055490	500	37 억		230657	N	N	2	N	00	N
121	20241010	160546	57	100.00	KOSPI		화학	N	N	N	N		N	18680	-480	5	-2.51	413736210	21980	121.26	19170	19340	18650	24900	13420	19160	18823.92	4.95	0	-5422	19686	19422	19066	18802	18446	19555	18935	38	5740	500	13410	10	1	4769650	891	10.94	0.58	12	0.46	1708.00	32047.00	36350	20240617	-48.61	16850	20240909	10.86	36350	-48.61	20240617	16850	10.86	20240909	36350	-48.61	20240617	16850	10.86	20240909	3.44	N	055490	500	37 억		236027	N	N	2	N	00	N
122	20241010	150554	57	100.00	KOSPI		화학	N	N	N	N		N	18700	-460	5	-2.40	399493440	21217	117.05	19170	19340	18650	24900	13420	19160	18828.93	4.95	0	-5150	19686	19422	19066	18802	18446	19555	18935	38	5740	500	13410	10	1	4769650	892	10.95	0.58	12	0.44	1708.00	32047.00	36350	20240617	-48.56	16850	20240909	10.98	36350	-48.56	20240617	16850	10.98	20240909	36350	-48.56	20240617	16850	10.98	20240909	3.44	N	055490	500	37 억		236027	N	N	0	N	00	N
123	20241010	140550	57	100.00	KOSPI		화학	N	N	N	N		N	18800	-360	5	-1.88	355999570	18893	104.23	19170	19340	18710	24900	13420	19160	18842.93	4.95	0	-3165	19686	19422	19066	18802	18446	19555	18935	38	5740	500	13410	10	1	4769650	897	11.01	0.59	12	0.40	1708.00	32047.00	36350	20240617	-48.28	16850	20240909	11.57	36350	-48.28	20240617	16850	11.57	20240909	36350	-48.28	20240617	16850	11.57	20240909	3.44	N	055490	500	37 억		236027	N	N	0	N	00	N
124	20241010	130548	57	100.00	KOSPI		화학	N	N	N	N		N	18730	-430	5	-2.24	333164250	17675	97.51	19170	19340	18710	24900	13420	19160	18849.46	4.95	0	-3410	19686	19422	19066	18802	18446	19555	18935	38	5740	500	13410	10	1	4769650	893	10.97	0.58	12	0.37	1708.00	32047.00	36350	20240617	-48.47	16850	20240909	11.16	36350	-48.47	20240617	16850	11.16	20240909	36350	-48.47	20240617	16850	11.16	20240909	3.44	N	055490	500	37 억		236027	N	N	0	N	00	N
125	20241010	120549	57	100.00	KOSPI		화학	N	N	N	N		N	18770	-390	5	-2.04	299959490	15903	87.73	19170	19340	18730	24900	13420	19160	18861.82	4.95	0	-2388	19686	19422	19066	18802	18446	19555	18935	38	5740	500	13410	10	1	4769650	895	10.99	0.59	12	0.33	1708.00	32047.00	36350	20240617	-48.36	16850	20240909	11.39	36350	-48.36	20240617	16850	11.39	20240909	36350	-48.36	20240617	16850	11.39	20240909	3.44	N	055490	500	37 억		236027	N	N	0	N	00	N
126	20241010	110548	57	100.00	KOSPI		화학	N	N	N	N		N	18770	-390	5	-2.04	249058290	13188	72.75	19170	19340	18730	24900	13420	19160	18885.22	4.95	0	-1873	19686	19422	19066	18802	18446	19555	18935	38	5740	500	13410	10	1	4769650	895	10.99	0.59	12	0.28	1708.00	32047.00	36350	20240617	-48.36	16850	20240909	11.39	36350	-48.36	20240617	16850	11.39	20240909	36350	-48.36	20240617	16850	11.39	20240909	3.44	N	055490	500	37 억		236027	N	N	0	N	00	N
127	20241010	100548	57	100.00	KOSPI		화학	N	N	N	N		N	18850	-310	5	-1.62	175959350	9298	51.29	19170	19340	18780	24900	13420	19160	18924.43	4.95	0	-647	19686	19422	19066	18802	18446	19555	18935	38	5740	500	13410	10	1	4769650	899	11.04	0.59	12	0.19	1708.00	32047.00	36350	20240617	-48.14	16850	20240909	11.87	36350	-48.14	20240617	16850	11.87	20240909	36350	-48.14	20240617	16850	11.87	20240909	3.44	N	055490	500	37 억		236027	N	N	0	N	00	N
128	20241010	090549	57	100.00	KOSPI		화학	N	N	N	N		N	19290	130	2	0.68	13575100	707	3.90	19170	19290	19170	24900	13420	19160	19200.99	4.95	0	110	19686	19422	19066	18802	18446	19555	18935	38	5740	500	13410	10	1	4769650	920	11.29	0.60	12	0.01	1708.00	32047.00	36350	20240617	-46.93	16850	20240909	14.48	36350	-46.93	20240617	16850	14.48	20240909	36350	-46.93	20240617	16850	14.48	20240909	3.44	N	055490	500	37 억		236027	N	N	0	N	00	N
129	20241008	160545	57	100.00	KOSPI		화학	N	N	N	N		N	19160	10	2	0.05	344231480	18063	28.96	19150	19330	18710	24850	13410	19150	19057.27	4.99	0	-2408	20363	19756	18813	18206	17263	20060	18510	38	5700	500	13400	10	1	4769650	914	11.22	0.60	12	0.38	1708.00	32047.00	36350	20240617	-47.29	16850	20240909	13.71	36350	-47.29	20240617	16850	13.71	20240909	36350	-47.29	20240617	16850	13.71	20240909	3.36	N	055490	500	37 억		238061	N	N	0	N	00	N
130	20241008	150548	57	100.00	KOSPI		화학	N	N	N	N		N	19100	-50	5	-0.26	329190230	17277	27.70	19150	19330	18710	24850	13410	19150	19053.67	4.99	0	-1864	20363	19756	18813	18206	17263	20060	18510	38	5700	500	13400	10	1	4769650	911	11.18	0.60	12	0.36	1708.00	32047.00	36350	20240617	-47.46	16850	20240909	13.35	36350	-47.46	20240617	16850	13.35	20240909	36350	-47.46	20240617	16850	13.35	20240909	3.36	N	055490	500	37 억		238061	N	N	0	N	00	N
131	20241008	140547	57	100.00	KOSPI		화학	N	N	N	N		N	19240	90	2	0.47	298214570	15658	25.10	19150	19330	18710	24850	13410	19150	19045.51	4.99	0	-1041	20363	19756	18813	18206	17263	20060	18510	38	5700	500	13400	10	1	4769650	918	11.26	0.60	12	0.33	1708.00	32047.00	36350	20240617	-47.07	16850	20240909	14.18	36350	-47.07	20240617	16850	14.18	20240909	36350	-47.07	20240617	16850	14.18	20240909	3.36	N	055490	500	37 억		238061	N	N	0	N	00	N
132	20241008	130546	57	100.00	KOSPI		화학	N	N	N	N		N	19160	10	2	0.05	196848830	10390	16.66	19150	19190	18710	24850	13410	19150	18945.99	4.99	0	-1201	20363	19756	18813	18206	17263	20060	18510	38	5700	500	13400	10	1	4769650	914	11.22	0.60	12	0.22	1708.00	32047.00	36350	20240617	-47.29	16850	20240909	13.71	36350	-47.29	20240617	16850	13.71	20240909	36350	-47.29	20240617	16850	13.71	20240909	3.36	N	055490	500	37 억		238061	N	N	0	N	00	N
133	20241008	120547	57	100.00	KOSPI		화학	N	N	N	N		N	19140	-10	5	-0.05	185915650	9819	15.74	19150	19190	18710	24850	13410	19150	18934.28	4.99	0	-1225	20363	19756	18813	18206	17263	20060	18510	38	5700	500	13400	10	1	4769650	913	11.21	0.60	12	0.21	1708.00	32047.00	36350	20240617	-47.35	16850	20240909	13.59	36350	-47.35	20240617	16850	13.59	20240909	36350	-47.35	20240617	16850	13.59	20240909	3.36	N	055490	500	37 억		238061	N	N	0	N	00	N
134	20241008	110546	57	100.00	KOSPI		화학	N	N	N	N		N	19000	-150	5	-0.78	147453780	7799	12.50	19150	19190	18710	24850	13410	19150	18906.75	4.99	0	-1378	20363	19756	18813	18206	17263	20060	18510	38	5700	500	13400	10	1	4769650	906	11.12	0.59	12	0.16	1708.00	32047.00	36350	20240617	-47.73	16850	20240909	12.76	36350	-47.73	20240617	16850	12.76	20240909	36350	-47.73	20240617	16850	12.76	20240909	3.36	N	055490	500	37 억		238061	N	N	0	N	00	N
135	20241008	100548	57	100.00	KOSPI		화학	N	N	N	N		N	18840	-310	5	-1.62	101265080	5370	8.61	19150	19190	18710	24850	13410	19150	18857.56	4.99	0	-942	20363	19756	18813	18206	17263	20060	18510	38	5700	500	13400	10	1	4769650	899	11.03	0.59	12	0.11	1708.00	32047.00	36350	20240617	-48.17	16850	20240909	11.81	36350	-48.17	20240617	16850	11.81	20240909	36350	-48.17	20240617	16850	11.81	20240909	3.36	N	055490	500	37 억		238061	N	N	0	N	00	N
136	20241008	090546	57	100.00	KOSPI		화학	N	N	N	N		N	19070	-80	5	-0.42	10464170	552	0.88	19150	19150	18880	24850	13410	19150	18956.83	4.99	0	169	20363	19756	18813	18206	17263	20060	18510	38	5700	500	13400	10	1	4769650	910	11.17	0.60	12	0.01	1708.00	32047.00	36350	20240617	-47.54	16850	20240909	13.18	36350	-47.54	20240617	16850	13.18	20240909	36350	-47.54	20240617	16850	13.18	20240909	3.36	N	055490	500	37 억		238061	N	N	0	N	00	N
137	20241007	160546	57	100.00	KOSPI		화학	N	N	N	N		N	19150	1290	2	7.22	1187207060	62019	242.76	18050	19420	17870	23200	12510	17860	19142.63	4.63	0	16170	18693	18276	18043	17626	17393	18160	17510	38	5340	500	12500	10	1	4769650	913	11.21	0.60	12	1.30	1708.00	32047.00	36350	20240617	-47.32	16850	20240909	13.65	36350	-47.32	20240617	16850	13.65	20240909	36350	-47.32	20240617	16850	13.65	20240909	3.32	N	055490	500	37 억		220779	N	N	0	N	00	N
138	20241007	150530	57	100.00	KOSPI		화학	N	N	N	N		N	19150	1290	2	7.22	1176806060	61475	240.63	18050	19420	17870	23200	12510	17860	19142.84	4.63	0	16284	18693	18276	18043	17626	17393	18160	17510	38	5340	500	12500	10	1	4769650	913	11.21	0.60	12	1.29	1708.00	32047.00	36350	20240617	-47.32	16850	20240909	13.65	36350	-47.32	20240617	16850	13.65	20240909	36350	-47.32	20240617	16850	13.65	20240909	3.32	N	055490	500	37 억		220779	N	N	0	N	00	N
139	20241007	140550	57	100.00	KOSPI		화학	N	N	N	N		N	19170	1310	2	7.33	1162073070	60705	237.62	18050	19420	17870	23200	12510	17860	19142.95	4.63	0	16145	18693	18276	18043	17626	17393	18160	17510	38	5340	500	12500	10	1	4769650	914	11.22	0.60	12	1.27	1708.00	32047.00	36350	20240617	-47.26	16850	20240909	13.77	36350	-47.26	20240617	16850	13.77	20240909	36350	-47.26	20240617	16850	13.77	20240909	3.32	N	055490	500	37 억		220779	N	N	0	N	00	N
140	20241007	130533	57	100.00	KOSPI		화학	N	N	N	N		N	19180	1320	2	7.39	997893940	52140	204.09	18050	19420	17870	23200	12510	17860	19138.74	4.63	0	13699	18693	18276	18043	17626	17393	18160	17510	38	5340	500	12500	10	1	4769650	915	11.23	0.60	12	1.09	1708.00	32047.00	36350	20240617	-47.24	16850	20240909	13.83	36350	-47.24	20240617	16850	13.83	20240909	36350	-47.24	20240617	16850	13.83	20240909	3.32	N	055490	500	37 억		220779	N	N	0	N	00	N
141	20241007	120604	57	100.00	KOSPI		화학	N	N	N	N		N	19070	1210	2	6.77	964696780	50404	197.30	18050	19420	17870	23200	12510	17860	19139.29	4.63	0	14089	18693	18276	18043	17626	17393	18160	17510	38	5340	500	12500	10	1	4769650	910	11.17	0.60	12	1.06	1708.00	32047.00	36350	20240617	-47.54	16850	20240909	13.18	36350	-47.54	20240617	16850	13.18	20240909	36350	-47.54	20240617	16850	13.18	20240909	3.32	N	055490	500	37 억		220779	N	N	0	N	00	N
142	20241007	110524	57	100.00	KOSPI		화학	N	N	N	N		N	18890	1030	2	5.77	899630620	46983	183.91	18050	19420	17870	23200	12510	17860	19148.00	4.63	0	11963	18693	18276	18043	17626	17393	18160	17510	38	5340	500	12500	10	1	4769650	901	11.06	0.59	12	0.99	1708.00	32047.00	36350	20240617	-48.03	16850	20240909	12.11	36350	-48.03	20240617	16850	12.11	20240909	36350	-48.03	20240617	16850	12.11	20240909	3.32	N	055490	500	37 억		220779	N	N	0	N	00	N
143	20241007	100524	57	100.00	KOSPI		화학	N	N	N	N		N	19400	1540	2	8.62	782288620	40856	159.92	18050	19420	17870	23200	12510	17860	19147.46	4.63	0	12438	18693	18276	18043	17626	17393	18160	17510	38	5340	500	12500	10	1	4769650	925	11.36	0.61	12	0.86	1708.00	32047.00	36350	20240617	-46.63	16850	20240909	15.13	36350	-46.63	20240617	16850	15.13	20240909	36350	-46.63	20240617	16850	15.13	20240909	3.32	N	055490	500	37 억		220779	N	N	0	N	00	N
144	20241007	090506	57	100.00	KOSPI		화학	N	N	N	N		N	18260	400	2	2.24	24094710	1333	5.22	18050	18260	17870	23200	12510	17860	18075.55	4.63	0	-147	18693	18276	18043	17626	17393	18160	17510	38	5340	500	12500	10	1	4769650	871	10.69	0.57	12	0.03	1708.00	32047.00	36350	20240617	-49.77	16850	20240909	8.37	36350	-49.77	20240617	16850	8.37	20240909	36350	-49.77	20240617	16850	8.37	20240909	3.32	N	055490	500	37 억		220779	N	N	0	N	00	N
145	20241004	160508	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17860	-600	5	-3.25	457112090	25435	134.96	18460	18460	17810	23950	12930	18460	17971.99	4.93	0	-7973	20720	19590	18370	17240	16020	20155	17805	38	5490	500	12920	10	1	4769650	852	10.46	0.56	12	0.53	1708.00	32047.00	36350	20240617	-50.87	16850	20240909	5.99	36350	-50.87	20240617	16850	5.99	20240909	36350	-50.87	20240617	16850	5.99	20240909	3.25	N	055490	500	37 억		235008	N	N	0	N	00	N
146	20241004	150513	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17870	-590	5	-3.20	401014130	22296	118.30	18460	18460	17810	23950	12930	18460	17985.92	4.93	0	-6308	20720	19590	18370	17240	16020	20155	17805	38	5490	500	12920	10	1	4769650	852	10.46	0.56	12	0.47	1708.00	32047.00	36350	20240617	-50.84	16850	20240909	6.05	36350	-50.84	20240617	16850	6.05	20240909	36350	-50.84	20240617	16850	6.05	20240909	3.25	N	055490	500	37 억		235008	N	N	0	N	00	N
147	20241004	140513	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17810	-650	5	-3.52	364077450	20228	107.33	18460	18460	17810	23950	12930	18460	17998.69	4.93	0	-6075	20720	19590	18370	17240	16020	20155	17805	38	5490	500	12920	10	1	4769650	849	10.43	0.56	12	0.42	1708.00	32047.00	36350	20240617	-51.00	16850	20240909	5.70	36350	-51.00	20240617	16850	5.70	20240909	36350	-51.00	20240617	16850	5.70	20240909	3.25	N	055490	500	37 억		235008	N	N	0	N	00	N
148	20241004	130512	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17960	-500	5	-2.71	300035080	16649	88.34	18460	18460	17920	23950	12930	18460	18021.21	4.93	0	-4460	20720	19590	18370	17240	16020	20155	17805	38	5490	500	12920	10	1	4769650	857	10.52	0.56	12	0.35	1708.00	32047.00	36350	20240617	-50.59	16850	20240909	6.59	36350	-50.59	20240617	16850	6.59	20240909	36350	-50.59	20240617	16850	6.59	20240909	3.25	N	055490	500	37 억		235008	N	N	0	N	00	N
149	20241004	120512	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18030	-430	5	-2.33	245789470	13631	72.32	18460	18460	17930	23950	12930	18460	18031.65	4.93	0	-2156	20720	19590	18370	17240	16020	20155	17805	38	5490	500	12920	10	1	4769650	860	10.56	0.56	12	0.29	1708.00	32047.00	36350	20240617	-50.40	16850	20240909	7.00	36350	-50.40	20240617	16850	7.00	20240909	36350	-50.40	20240617	16850	7.00	20240909	3.25	N	055490	500	37 억		235008	N	N	0	N	00	N
150	20241004	110510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18060	-400	5	-2.17	172985550	9597	50.92	18460	18460	17930	23950	12930	18460	18024.96	4.93	0	-465	20720	19590	18370	17240	16020	20155	17805	38	5490	500	12920	10	1	4769650	861	10.57	0.56	12	0.20	1708.00	32047.00	36350	20240617	-50.32	16850	20240909	7.18	36350	-50.32	20240617	16850	7.18	20240909	36350	-50.32	20240617	16850	7.18	20240909	3.25	N	055490	500	37 억		235008	N	N	0	N	00	N
151	20241004	100507	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18040	-420	5	-2.28	127784640	7093	37.63	18460	18460	17930	23950	12930	18460	18015.60	4.93	0	-295	20720	19590	18370	17240	16020	20155	17805	38	5490	500	12920	10	1	4769650	860	10.56	0.56	12	0.15	1708.00	32047.00	36350	20240617	-50.37	16850	20240909	7.06	36350	-50.37	20240617	16850	7.06	20240909	36350	-50.37	20240617	16850	7.06	20240909	3.25	N	055490	500	37 억		235008	N	N	0	N	00	N
152	20241004	090507	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18360	-100	5	-0.54	1264480	69	0.37	18460	18460	18280	23950	12930	18460	18325.80	4.93	0	27	20720	19590	18370	17240	16020	20155	17805	38	5490	500	12920	10	1	4769650	876	10.75	0.57	12	0.00	1708.00	32047.00	36350	20240617	-49.49	16850	20240909	8.96	36350	-49.49	20240617	16850	8.96	20240909	36350	-49.49	20240617	16850	8.96	20240909	3.25	N	055490	500	37 억		235008	N	N	0	N	00	N
153	20241002	160505	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18460	-30	5	-0.16	344519970	18847	102.54	18400	19500	17150	24000	12950	18490	18279.81	5.03	0	-876	19370	18930	18710	18270	18050	18820	18160	38	5510	500	12940	10	1	4769650	880	10.81	0.58	12	0.40	1708.00	32047.00	36750	20230920	-49.77	16850	20240909	9.55	36350	-49.22	20240617	16850	9.55	20240909	36350	-49.22	20240617	16850	9.55	20240909	3.21	N	055490	500	37 억		239684	N	N	0	N	00	N
154	20241002	150515	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18500	10	2	0.05	325862180	17837	97.04	18400	19500	17150	24000	12950	18490	18268.89	5.03	0	-253	19370	18930	18710	18270	18050	18820	18160	38	5510	500	12940	10	1	4769650	882	10.83	0.58	12	0.37	1708.00	32047.00	36750	20230920	-49.66	16850	20240909	9.79	36350	-49.11	20240617	16850	9.79	20240909	36350	-49.11	20240617	16850	9.79	20240909	3.21	N	055490	500	37 억		239684	N	N	0	N	00	N
155	20241002	140513	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18450	-40	5	-0.22	301449070	16515	89.85	18400	19500	17150	24000	12950	18490	18253.05	5.03	0	331	19370	18930	18710	18270	18050	18820	18160	38	5510	500	12940	10	1	4769650	880	10.80	0.58	12	0.35	1708.00	32047.00	36750	20230920	-49.80	16850	20240909	9.50	36350	-49.24	20240617	16850	9.50	20240909	36350	-49.24	20240617	16850	9.50	20240909	3.21	N	055490	500	37 억		239684	N	N	0	N	00	N
156	20241002	130509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18500	10	2	0.05	265006370	14544	79.13	18400	19500	17150	24000	12950	18490	18221.01	5.03	0	555	19370	18930	18710	18270	18050	18820	18160	38	5510	500	12940	10	1	4769650	882	10.83	0.58	12	0.30	1708.00	32047.00	36750	20230920	-49.66	16850	20240909	9.79	36350	-49.11	20240617	16850	9.79	20240909	36350	-49.11	20240617	16850	9.79	20240909	3.21	N	055490	500	37 억		239684	N	N	0	N	00	N
157	20241002	120506	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18300	-190	5	-1.03	173463770	9615	52.31	18400	18460	17150	24000	12950	18490	18040.95	5.03	0	-655	19370	18930	18710	18270	18050	18820	18160	38	5510	500	12940	10	1	4769650	873	10.71	0.57	12	0.20	1708.00	32047.00	36750	20230920	-50.20	16850	20240909	8.61	36350	-49.66	20240617	16850	8.61	20240909	36350	-49.66	20240617	16850	8.61	20240909	3.21	N	055490	500	37 억		239684	N	N	0	N	00	N
158	20241002	110500	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18180	-310	5	-1.68	160411590	8900	48.42	18400	18460	17150	24000	12950	18490	18023.77	5.03	0	-1113	19370	18930	18710	18270	18050	18820	18160	38	5510	500	12940	10	1	4769650	867	10.64	0.57	12	0.19	1708.00	32047.00	36750	20230920	-50.53	16850	20240909	7.89	36350	-49.99	20240617	16850	7.89	20240909	36350	-49.99	20240617	16850	7.89	20240909	3.21	N	055490	500	37 억		239684	N	N	0	N	00	N
159	20241002	100500	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18070	-420	5	-2.27	142316660	7907	43.02	18400	18460	17150	24000	12950	18490	17998.82	5.03	0	-980	19370	18930	18710	18270	18050	18820	18160	38	5510	500	12940	10	1	4769650	862	10.58	0.56	12	0.17	1708.00	32047.00	36750	20230920	-50.83	16850	20240909	7.24	36350	-50.29	20240617	16850	7.24	20240909	36350	-50.29	20240617	16850	7.24	20240909	3.21	N	055490	500	37 억		239684	N	N	0	N	00	N
160	20241002	090458	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18230	-260	5	-1.41	31371480	1743	9.48	18400	18460	17150	24000	12950	18490	17998.55	5.03	0	-7	19370	18930	18710	18270	18050	18820	18160	38	5510	500	12940	10	1	4769650	870	10.67	0.57	12	0.04	1708.00	32047.00	36750	20230920	-50.39	16850	20240909	8.19	36350	-49.85	20240617	16850	8.19	20240909	36350	-49.85	20240617	16850	8.19	20240909	3.21	N	055490	500	37 억		239684	N	N	0	N	00	N