KissMeData/006380/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	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	6350	20231103	-42.36	3500	20231024	4.57	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
3	20241031	150230	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	3500	20231024	4.57	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
4	20241031	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	6350	20231103	-42.36	3500	20231024	4.57	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
5	20241031	130229	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	3500	20231024	4.57	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
6	20241031	120228	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	3500	20231024	4.57	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
7	20241031	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	6350	20231103	-42.36	3500	20231024	4.57	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
8	20241031	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	6350	20231103	-42.36	3500	20231024	4.57	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
9	20241031	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	6350	20231103	-42.36	3500	20231024	4.57	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
10	20241030	160228	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	3465	20231023	5.63	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
11	20241030	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	6350	20231103	-42.36	3465	20231023	5.63	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
12	20241030	140229	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	3465	20231023	5.63	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
13	20241030	130230	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	3465	20231023	5.63	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
14	20241030	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	6350	20231103	-42.36	3465	20231023	5.63	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
15	20241030	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	6350	20231103	-42.36	3465	20231023	5.63	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
16	20241030	100228	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	3465	20231023	5.63	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
17	20241030	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	6350	20231103	-42.36	3465	20231023	5.63	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
18	20241029	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	6350	20231103	-42.36	3405	20231020	7.49	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
19	20241029	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	6350	20231103	-42.36	3405	20231020	7.49	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
20	20241029	140223	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	3405	20231020	7.49	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
21	20241029	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	6350	20231103	-42.36	3405	20231020	7.49	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
22	20241029	120224	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	3405	20231020	7.49	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
23	20241029	110223	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	3405	20231020	7.49	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
24	20241029	100225	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	3405	20231020	7.49	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
25	20241028	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	6350	20231103	-42.36	3405	20231020	7.49	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
26	20241028	150223	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	3405	20231020	7.49	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
27	20241028	140224	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	3405	20231020	7.49	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
28	20241028	130223	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	3405	20231020	7.49	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
29	20241028	120224	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	3405	20231020	7.49	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
30	20241028	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	3405	20231020	7.49	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
31	20241028	100222	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	3405	20231020	7.49	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
32	20241028	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	6350	20231103	-42.36	3405	20231020	7.49	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
33	20241025	160221	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	3405	20231020	7.49	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
34	20241025	150224	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	3405	20231020	7.49	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
35	20241025	140223	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	3405	20231020	7.49	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
36	20241025	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	6350	20231103	-42.36	3405	20231020	7.49	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
37	20241025	120224	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	3405	20231020	7.49	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
38	20241025	110223	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	3405	20231020	7.49	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
39	20241025	100224	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	3405	20231020	7.49	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
40	20241025	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	6350	20231103	-42.36	3405	20231020	7.49	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
41	20241024	160221	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	700	422.86	20231024	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
42	20241024	150222	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	700	422.86	20231024	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
43	20241024	140221	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	700	422.86	20231024	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
44	20241024	130222	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	700	422.86	20231024	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
45	20241024	120222	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	700	422.86	20231024	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
46	20241024	110222	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	700	422.86	20231024	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
47	20241024	100222	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	700	422.86	20231024	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
48	20241024	090208	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	700	422.86	20231024	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
49	20241023	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
50	20241023	150224	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
51	20241023	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
52	20241023	130223	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
53	20241023	120221	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
54	20241023	110222	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
55	20241023	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
56	20241023	090221	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
57	20241022	160219	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
58	20241022	150222	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
59	20241022	140223	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
60	20241022	130222	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
61	20241022	120222	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
62	20241022	110221	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
63	20241022	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
64	20241022	090221	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
65	20241021	160220	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
66	20241021	150221	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
67	20241021	140222	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
68	20241021	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
69	20241021	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
70	20241021	110219	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
71	20241021	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
72	20241021	090220	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	693	428.14	20231023	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
73	20241018	160219	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
74	20241018	150224	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
75	20241018	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
76	20241018	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
77	20241018	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
78	20241018	110223	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
79	20241018	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
80	20241018	090220	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
81	20241017	160219	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
82	20241017	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
83	20241017	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
84	20241017	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
85	20241017	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
86	20241017	110221	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
87	20241017	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
88	20241017	090220	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
89	20241016	160219	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
90	20241016	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
91	20241016	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
92	20241016	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
93	20241016	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
94	20241016	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
95	20241016	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
96	20241016	090220	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
97	20241015	160218	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
98	20241015	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
99	20241015	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
100	20241015	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
101	20241015	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
102	20241015	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
103	20241015	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
104	20241015	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
105	20241014	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
106	20241014	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
107	20241014	140216	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
108	20241014	130216	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
109	20241014	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
110	20241014	110215	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
111	20241014	100216	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
112	20241014	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
113	20241011	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
114	20241011	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
115	20241011	140216	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
116	20241011	130216	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
117	20241011	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
118	20241011	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
119	20241011	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
120	20241011	090216	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
121	20241010	160218	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
122	20241010	150222	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
123	20241010	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
124	20241010	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
125	20241010	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
126	20241010	110219	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
127	20241010	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
128	20241010	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
129	20241008	160219	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
130	20241008	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
131	20241008	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
132	20241008	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
133	20241008	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
134	20241008	110219	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
135	20241008	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
136	20241008	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
137	20241007	160218	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
138	20241007	150218	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
139	20241007	140234	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
140	20241007	130216	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
141	20241007	120228	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
142	20241007	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	6350	20231103	-42.36	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
143	20241007	100213	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
144	20241007	090208	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
145	20241004	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
146	20241004	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
147	20241004	140210	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
148	20241004	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
149	20241004	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
150	20241004	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
151	20241004	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
152	20241004	090208	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
153	20241002	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
154	20241002	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
155	20241002	140210	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
156	20241002	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
157	20241002	120207	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
158	20241002	110206	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
159	20241002	100207	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N
160	20241002	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	3405	20231020	7.49	4325	-15.38	20240103	3570	2.52	20240126	3660	0.00	20240502	681	437.44	20231020	0.00	N	006380	500	844 억		142578	N	N	0	N	00	N