KissMeData/004250/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	160200	57	100.00	KOSPI		화학	N	N	N	N		N	4880	-80	5	-1.61	114044925	23464	192.66	4950	4950	4825	6440	3475	4960	4860.37	1.11	0	-6513	5036	4997	4971	4932	4906	4985	4920	184	1480	500	3570	5	1	36720000	1792	7.66	0.55	12	0.06	637.00	8820.00	6230	20231222	-21.67	3510	20240806	39.03	5830	-16.30	20240110	3510	39.03	20240806	6230	-21.67	20231222	3510	39.03	20240806	1.33	N	004250	500	183 억		409227	N	N	1	N	00	N
3	20241031	150202	57	100.00	KOSPI		화학	N	N	N	N		N	4865	-95	5	-1.92	103503275	21300	174.89	4950	4950	4825	6440	3475	4960	4859.31	1.11	0	-6434	5036	4997	4971	4932	4906	4985	4920	184	1480	500	3570	5	1	36720000	1786	7.64	0.55	12	0.06	637.00	8820.00	6230	20231222	-21.91	3510	20240806	38.60	5830	-16.55	20240110	3510	38.60	20240806	6230	-21.91	20231222	3510	38.60	20240806	1.33	N	004250	500	183 억		409227	N	N	0	N	00	N
4	20241031	140201	57	100.00	KOSPI		화학	N	N	N	N		N	4880	-80	5	-1.61	100340610	20652	169.57	4950	4950	4825	6440	3475	4960	4858.64	1.11	0	-6416	5036	4997	4971	4932	4906	4985	4920	184	1480	500	3570	5	1	36720000	1792	7.66	0.55	12	0.06	637.00	8820.00	6230	20231222	-21.67	3510	20240806	39.03	5830	-16.30	20240110	3510	39.03	20240806	6230	-21.67	20231222	3510	39.03	20240806	1.33	N	004250	500	183 억		409227	N	N	0	N	00	N
5	20241031	130201	57	100.00	KOSPI		화학	N	N	N	N		N	4860	-100	5	-2.02	88893795	18302	150.28	4950	4950	4825	6440	3475	4960	4857.05	1.11	0	-6450	5036	4997	4971	4932	4906	4985	4920	184	1480	500	3570	5	1	36720000	1785	7.63	0.55	12	0.05	637.00	8820.00	6230	20231222	-21.99	3510	20240806	38.46	5830	-16.64	20240110	3510	38.46	20240806	6230	-21.99	20231222	3510	38.46	20240806	1.33	N	004250	500	183 억		409227	N	N	0	N	00	N
6	20241031	120201	57	100.00	KOSPI		화학	N	N	N	N		N	4865	-95	5	-1.92	78066450	16078	132.01	4950	4950	4825	6440	3475	4960	4855.48	1.11	0	-5200	5036	4997	4971	4932	4906	4985	4920	184	1480	500	3570	5	1	36720000	1786	7.64	0.55	12	0.04	637.00	8820.00	6230	20231222	-21.91	3510	20240806	38.60	5830	-16.55	20240110	3510	38.60	20240806	6230	-21.91	20231222	3510	38.60	20240806	1.33	N	004250	500	183 억		409227	N	N	0	N	00	N
7	20241031	110200	57	100.00	KOSPI		화학	N	N	N	N		N	4850	-110	5	-2.22	69635405	14341	117.75	4950	4950	4825	6440	3475	4960	4855.69	1.11	0	-4597	5036	4997	4971	4932	4906	4985	4920	184	1480	500	3570	5	1	36720000	1781	7.61	0.55	12	0.04	637.00	8820.00	6230	20231222	-22.15	3510	20240806	38.18	5830	-16.81	20240110	3510	38.18	20240806	6230	-22.15	20231222	3510	38.18	20240806	1.33	N	004250	500	183 억		409227	N	N	0	N	00	N
8	20241031	100201	57	100.00	KOSPI		화학	N	N	N	N		N	4830	-130	5	-2.62	34011855	6980	57.31	4950	4950	4825	6440	3475	4960	4872.76	1.11	0	-4066	5036	4997	4971	4932	4906	4985	4920	184	1480	500	3570	5	1	36720000	1774	7.58	0.55	12	0.02	637.00	8820.00	6230	20231222	-22.47	3510	20240806	37.61	5830	-17.15	20240110	3510	37.61	20240806	6230	-22.47	20231222	3510	37.61	20240806	1.33	N	004250	500	183 억		409227	N	N	0	N	00	N
9	20241031	090202	57	100.00	KOSPI		화학	N	N	N	N		N	4940	-20	5	-0.40	123735	25	0.21	4950	4950	4940	6440	3475	4960	4949.40	1.11	0	-23	5036	4997	4971	4932	4906	4985	4920	184	1480	500	3570	5	1	36720000	1814	7.76	0.56	12	0.00	637.00	8820.00	6230	20231222	-20.71	3510	20240806	40.74	5830	-15.27	20240110	3510	40.74	20240806	6230	-20.71	20231222	3510	40.74	20240806	1.33	N	004250	500	183 억		409227	N	N	0	N	00	N
10	20241030	160200	57	100.00	KOSPI		화학	N	N	N	N		N	4960	-50	5	-1.00	59792100	12055	82.11	5010	5010	4945	6510	3510	5010	4959.94	1.12	0	-1095	5063	5036	4993	4966	4923	5050	4980	184	1500	500	3600	5	1	36720000	1821	7.79	0.56	12	0.03	637.00	8820.00	6230	20231222	-20.39	3510	20240806	41.31	5830	-14.92	20240110	3510	41.31	20240806	6230	-20.39	20231222	3510	41.31	20240806	1.33	N	004250	500	183 억		410147	N	N	0	N	00	N
11	20241030	150203	57	100.00	KOSPI		화학	N	N	N	N		N	4960	-50	5	-1.00	56406535	11372	77.46	5010	5010	4945	6510	3510	5010	4960.12	1.12	0	-1049	5063	5036	4993	4966	4923	5050	4980	184	1500	500	3600	5	1	36720000	1821	7.79	0.56	12	0.03	637.00	8820.00	6230	20231222	-20.39	3510	20240806	41.31	5830	-14.92	20240110	3510	41.31	20240806	6230	-20.39	20231222	3510	41.31	20240806	1.33	N	004250	500	183 억		410147	N	N	0	N	00	N
12	20241030	140201	57	100.00	KOSPI		화학	N	N	N	N		N	4955	-55	5	-1.10	50643215	10207	69.53	5010	5010	4950	6510	3510	5010	4961.62	1.12	0	-1356	5063	5036	4993	4966	4923	5050	4980	184	1500	500	3600	5	1	36720000	1819	7.78	0.56	12	0.03	637.00	8820.00	6230	20231222	-20.47	3510	20240806	41.17	5830	-15.01	20240110	3510	41.17	20240806	6230	-20.47	20231222	3510	41.17	20240806	1.33	N	004250	500	183 억		410147	N	N	0	N	00	N
13	20241030	130202	57	100.00	KOSPI		화학	N	N	N	N		N	4970	-40	5	-0.80	43256755	8715	59.36	5010	5010	4950	6510	3510	5010	4963.48	1.12	0	-1344	5063	5036	4993	4966	4923	5050	4980	184	1500	500	3600	5	1	36720000	1825	7.80	0.56	12	0.02	637.00	8820.00	6230	20231222	-20.22	3510	20240806	41.60	5830	-14.75	20240110	3510	41.60	20240806	6230	-20.22	20231222	3510	41.60	20240806	1.33	N	004250	500	183 억		410147	N	N	0	N	00	N
14	20241030	120202	57	100.00	KOSPI		화학	N	N	N	N		N	4970	-40	5	-0.80	38193445	7695	52.41	5010	5010	4950	6510	3510	5010	4963.41	1.12	0	-497	5063	5036	4993	4966	4923	5050	4980	184	1500	500	3600	5	1	36720000	1825	7.80	0.56	12	0.02	637.00	8820.00	6230	20231222	-20.22	3510	20240806	41.60	5830	-14.75	20240110	3510	41.60	20240806	6230	-20.22	20231222	3510	41.60	20240806	1.33	N	004250	500	183 억		410147	N	N	0	N	00	N
15	20241030	110201	57	100.00	KOSPI		화학	N	N	N	N		N	4975	-35	5	-0.70	37516825	7559	51.49	5010	5010	4950	6510	3510	5010	4963.20	1.12	0	-491	5063	5036	4993	4966	4923	5050	4980	184	1500	500	3600	5	1	36720000	1827	7.81	0.56	12	0.02	637.00	8820.00	6230	20231222	-20.14	3510	20240806	41.74	5830	-14.67	20240110	3510	41.74	20240806	6230	-20.14	20231222	3510	41.74	20240806	1.33	N	004250	500	183 억		410147	N	N	0	N	00	N
16	20241030	100200	57	100.00	KOSPI		화학	N	N	N	N		N	4965	-45	5	-0.90	20245765	4084	27.82	5010	5010	4955	6510	3510	5010	4957.34	1.12	0	-427	5063	5036	4993	4966	4923	5050	4980	184	1500	500	3600	5	1	36720000	1823	7.79	0.56	12	0.01	637.00	8820.00	6230	20231222	-20.30	3510	20240806	41.45	5830	-14.84	20240110	3510	41.45	20240806	6230	-20.30	20231222	3510	41.45	20240806	1.33	N	004250	500	183 억		410147	N	N	0	N	00	N
17	20241030	090202	57	100.00	KOSPI		화학	N	N	N	N		N	5010	0	3	0.00	105210	21	0.14	5010	5010	5010	6510	3510	5010	5010.00	1.12	0	-3	5063	5036	4993	4966	4923	5050	4980	184	1500	500	3600	10	1	36720000	1840	7.86	0.57	12	0.00	637.00	8820.00	6230	20231222	-19.58	3510	20240806	42.74	5830	-14.07	20240110	3510	42.74	20240806	6230	-19.58	20231222	3510	42.74	20240806	1.33	N	004250	500	183 억		410147	N	N	0	N	00	N
18	20241029	160157	57	100.00	KOSPI		화학	N	N	N	N		N	5010	-10	5	-0.20	73036210	14652	197.65	4985	5020	4950	6520	3520	5020	4984.73	1.11	0	4459	5100	5060	5020	4980	4940	5080	5000	184	1500	500	3610	10	1	36720000	1840	7.86	0.57	12	0.04	637.00	8820.00	6230	20231222	-19.58	3510	20240806	42.74	5830	-14.07	20240110	3510	42.74	20240806	6230	-19.58	20231222	3510	42.74	20240806	1.33	N	004250	500	183 억		408709	N	N	0	N	00	N
19	20241029	150200	57	100.00	KOSPI		화학	N	N	N	N		N	4980	-40	5	-0.80	70613215	14167	191.11	4985	5020	4950	6520	3520	5020	4984.34	1.11	0	4468	5100	5060	5020	4980	4940	5080	5000	184	1500	500	3610	5	1	36720000	1829	7.82	0.56	12	0.04	637.00	8820.00	6230	20231222	-20.06	3510	20240806	41.88	5830	-14.58	20240110	3510	41.88	20240806	6230	-20.06	20231222	3510	41.88	20240806	1.33	N	004250	500	183 억		408709	N	N	0	N	00	N
20	20241029	140157	57	100.00	KOSPI		화학	N	N	N	N		N	4970	-50	5	-1.00	60022085	12036	162.36	4985	5020	4950	6520	3520	5020	4986.88	1.11	0	4493	5100	5060	5020	4980	4940	5080	5000	184	1500	500	3610	5	1	36720000	1825	7.80	0.56	12	0.03	637.00	8820.00	6230	20231222	-20.22	3510	20240806	41.60	5830	-14.75	20240110	3510	41.60	20240806	6230	-20.22	20231222	3510	41.60	20240806	1.33	N	004250	500	183 억		408709	N	N	0	N	00	N
21	20241029	130158	57	100.00	KOSPI		화학	N	N	N	N		N	5010	-10	5	-0.20	55711795	11169	150.67	4985	5020	4950	6520	3520	5020	4988.07	1.11	0	3823	5100	5060	5020	4980	4940	5080	5000	184	1500	500	3610	10	1	36720000	1840	7.86	0.57	12	0.03	637.00	8820.00	6230	20231222	-19.58	3510	20240806	42.74	5830	-14.07	20240110	3510	42.74	20240806	6230	-19.58	20231222	3510	42.74	20240806	1.33	N	004250	500	183 억		408709	N	N	0	N	00	N
22	20241029	120159	57	100.00	KOSPI		화학	N	N	N	N		N	5000	-20	5	-0.40	23112465	4629	62.44	4985	5020	4975	6520	3520	5020	4992.97	1.11	0	964	5100	5060	5020	4980	4940	5080	5000	184	1500	500	3610	10	1	36720000	1836	7.85	0.57	12	0.01	637.00	8820.00	6230	20231222	-19.74	3510	20240806	42.45	5830	-14.24	20240110	3510	42.45	20240806	6230	-19.74	20231222	3510	42.45	20240806	1.33	N	004250	500	183 억		408709	N	N	0	N	00	N
23	20241029	110155	57	100.00	KOSPI		화학	N	N	N	N		N	5010	-10	5	-0.20	17349880	3475	46.88	4985	5020	4975	6520	3520	5020	4992.77	1.11	0	640	5100	5060	5020	4980	4940	5080	5000	184	1500	500	3610	10	1	36720000	1840	7.86	0.57	12	0.01	637.00	8820.00	6230	20231222	-19.58	3510	20240806	42.74	5830	-14.07	20240110	3510	42.74	20240806	6230	-19.58	20231222	3510	42.74	20240806	1.33	N	004250	500	183 억		408709	N	N	0	N	00	N
24	20241029	100159	57	100.00	KOSPI		화학	N	N	N	N		N	5010	-10	5	-0.20	15498270	3106	41.90	4985	5020	4975	6520	3520	5020	4989.78	1.11	0	386	5100	5060	5020	4980	4940	5080	5000	184	1500	500	3610	10	1	36720000	1840	7.86	0.57	12	0.01	637.00	8820.00	6230	20231222	-19.58	3510	20240806	42.74	5830	-14.07	20240110	3510	42.74	20240806	6230	-19.58	20231222	3510	42.74	20240806	1.33	N	004250	500	183 억		408709	N	N	0	N	00	N
25	20241028	160157	57	100.00	KOSPI		화학	N	N	N	N		N	5020	-10	5	-0.20	37068670	7389	29.93	4980	5060	4980	6530	3530	5030	5016.67	1.11	0	2583	5223	5126	5063	4966	4903	5095	4935	184	1500	500	3620	10	1	36720000	1843	7.88	0.57	12	0.02	637.00	8820.00	6230	20231222	-19.42	3510	20240806	43.02	5830	-13.89	20240110	3510	43.02	20240806	6230	-19.42	20231222	3510	43.02	20240806	1.38	N	004250	500	183 억		408566	N	N	19	N	00	N
26	20241028	150158	57	100.00	KOSPI		화학	N	N	N	N		N	5030	0	3	0.00	35401760	7057	28.59	4980	5060	4980	6530	3530	5030	5016.55	1.11	0	2589	5223	5126	5063	4966	4903	5095	4935	184	1500	500	3620	10	1	36720000	1847	7.90	0.57	12	0.02	637.00	8820.00	6230	20231222	-19.26	3510	20240806	43.30	5830	-13.72	20240110	3510	43.30	20240806	6230	-19.26	20231222	3510	43.30	20240806	1.38	N	004250	500	183 억		408566	N	N	19	N	00	N
27	20241028	140158	57	100.00	KOSPI		화학	N	N	N	N		N	5020	-10	5	-0.20	24107775	4806	19.47	4980	5060	4980	6530	3530	5030	5016.18	1.11	0	1842	5223	5126	5063	4966	4903	5095	4935	184	1500	500	3620	10	1	36720000	1843	7.88	0.57	12	0.01	637.00	8820.00	6230	20231222	-19.42	3510	20240806	43.02	5830	-13.89	20240110	3510	43.02	20240806	6230	-19.42	20231222	3510	43.02	20240806	1.38	N	004250	500	183 억		408566	N	N	19	N	00	N
28	20241028	130158	57	100.00	KOSPI		화학	N	N	N	N		N	5030	0	3	0.00	18373050	3660	14.83	4980	5060	4980	6530	3530	5030	5019.96	1.11	0	1341	5223	5126	5063	4966	4903	5095	4935	184	1500	500	3620	10	1	36720000	1847	7.90	0.57	12	0.01	637.00	8820.00	6230	20231222	-19.26	3510	20240806	43.30	5830	-13.72	20240110	3510	43.30	20240806	6230	-19.26	20231222	3510	43.30	20240806	1.38	N	004250	500	183 억		408566	N	N	19	N	00	N
29	20241028	120159	57	100.00	KOSPI		화학	N	N	N	N		N	5040	10	2	0.20	16286410	3245	13.14	4980	5060	4980	6530	3530	5030	5018.92	1.11	0	1126	5223	5126	5063	4966	4903	5095	4935	184	1500	500	3620	10	1	36720000	1851	7.91	0.57	12	0.01	637.00	8820.00	6230	20231222	-19.10	3510	20240806	43.59	5830	-13.55	20240110	3510	43.59	20240806	6230	-19.10	20231222	3510	43.59	20240806	1.38	N	004250	500	183 억		408566	N	N	19	N	00	N
30	20241028	110150	57	100.00	KOSPI		화학	N	N	N	N		N	5040	10	2	0.20	11940900	2379	9.64	4980	5060	4980	6530	3530	5030	5019.29	1.11	0	798	5223	5126	5063	4966	4903	5095	4935	184	1500	500	3620	10	1	36720000	1851	7.91	0.57	12	0.01	637.00	8820.00	6230	20231222	-19.10	3510	20240806	43.59	5830	-13.55	20240110	3510	43.59	20240806	6230	-19.10	20231222	3510	43.59	20240806	1.38	N	004250	500	183 억		408566	N	N	19	N	00	N
31	20241028	100157	57	100.00	KOSPI		화학	N	N	N	N		N	5000	-30	5	-0.60	5956630	1188	4.81	4980	5060	4980	6530	3530	5030	5014.00	1.11	0	74	5223	5126	5063	4966	4903	5095	4935	184	1500	500	3620	10	1	36720000	1836	7.85	0.57	12	0.00	637.00	8820.00	6230	20231222	-19.74	3510	20240806	42.45	5830	-14.24	20240110	3510	42.45	20240806	6230	-19.74	20231222	3510	42.45	20240806	1.38	N	004250	500	183 억		408566	N	N	19	N	00	N
32	20241028	090157	57	100.00	KOSPI		화학	N	N	N	N		N	5030	0	3	0.00	2042500	410	1.66	4980	5030	4980	6530	3530	5030	4981.71	1.11	0	-56	5223	5126	5063	4966	4903	5095	4935	184	1500	500	3620	10	1	36720000	1847	7.90	0.57	12	0.00	637.00	8820.00	6230	20231222	-19.26	3510	20240806	43.30	5830	-13.72	20240110	3510	43.30	20240806	6230	-19.26	20231222	3510	43.30	20240806	1.38	N	004250	500	183 억		408566	N	N	19	N	00	N
33	20241025	160156	57	100.00	KOSPI		화학	N	N	N	N		N	5030	-140	5	-2.71	123807060	24587	23.62	5160	5160	5000	6720	3620	5170	5035.48	1.13	0	-8410	5313	5241	5118	5046	4923	5277	5082	184	1550	500	3720	10	1	36720000	1847	7.90	0.57	12	0.07	637.00	8820.00	6230	20231222	-19.26	3510	20240806	43.30	5830	-13.72	20240110	3510	43.30	20240806	6230	-19.26	20231222	3510	43.30	20240806	1.37	N	004250	500	183 억		415451	N	N	19	N	00	N
34	20241025	150157	57	100.00	KOSPI		화학	N	N	N	N		N	5010	-160	5	-3.09	109723150	21782	20.93	5160	5160	5000	6720	3620	5170	5037.33	1.13	0	-8216	5313	5241	5118	5046	4923	5277	5082	184	1550	500	3720	10	1	36720000	1840	7.86	0.57	12	0.06	637.00	8820.00	6230	20231222	-19.58	3510	20240806	42.74	5830	-14.07	20240110	3510	42.74	20240806	6230	-19.58	20231222	3510	42.74	20240806	1.37	N	004250	500	183 억		415451	N	N	0	N	00	N
35	20241025	140158	57	100.00	KOSPI		화학	N	N	N	N		N	5010	-160	5	-3.09	97124780	19268	18.51	5160	5160	5000	6720	3620	5170	5040.73	1.13	0	-7688	5313	5241	5118	5046	4923	5277	5082	184	1550	500	3720	10	1	36720000	1840	7.86	0.57	12	0.05	637.00	8820.00	6230	20231222	-19.58	3510	20240806	42.74	5830	-14.07	20240110	3510	42.74	20240806	6230	-19.58	20231222	3510	42.74	20240806	1.37	N	004250	500	183 억		415451	N	N	0	N	00	N
36	20241025	130158	57	100.00	KOSPI		화학	N	N	N	N		N	5020	-150	5	-2.90	73239960	14503	13.93	5160	5160	5000	6720	3620	5170	5049.99	1.13	0	-5283	5313	5241	5118	5046	4923	5277	5082	184	1550	500	3720	10	1	36720000	1843	7.88	0.57	12	0.04	637.00	8820.00	6230	20231222	-19.42	3510	20240806	43.02	5830	-13.89	20240110	3510	43.02	20240806	6230	-19.42	20231222	3510	43.02	20240806	1.37	N	004250	500	183 억		415451	N	N	0	N	00	N
37	20241025	120158	57	100.00	KOSPI		화학	N	N	N	N		N	5060	-110	5	-2.13	64953650	12853	12.35	5160	5160	5000	6720	3620	5170	5053.58	1.13	0	-3789	5313	5241	5118	5046	4923	5277	5082	184	1550	500	3720	10	1	36720000	1858	7.94	0.57	12	0.04	637.00	8820.00	6230	20231222	-18.78	3510	20240806	44.16	5830	-13.21	20240110	3510	44.16	20240806	6230	-18.78	20231222	3510	44.16	20240806	1.37	N	004250	500	183 억		415451	N	N	0	N	00	N
38	20241025	110157	57	100.00	KOSPI		화학	N	N	N	N		N	5010	-160	5	-3.09	60284330	11923	11.46	5160	5160	5000	6720	3620	5170	5056.14	1.13	0	-3276	5313	5241	5118	5046	4923	5277	5082	184	1550	500	3720	10	1	36720000	1840	7.86	0.57	12	0.03	637.00	8820.00	6230	20231222	-19.58	3510	20240806	42.74	5830	-14.07	20240110	3510	42.74	20240806	6230	-19.58	20231222	3510	42.74	20240806	1.37	N	004250	500	183 억		415451	N	N	0	N	00	N
39	20241025	100158	57	100.00	KOSPI		화학	N	N	N	N		N	5110	-60	5	-1.16	19792300	3881	3.73	5160	5160	5050	6720	3620	5170	5099.79	1.13	0	-793	5313	5241	5118	5046	4923	5277	5082	184	1550	500	3720	10	1	36720000	1876	8.02	0.58	12	0.01	637.00	8820.00	6230	20231222	-17.98	3510	20240806	45.58	5830	-12.35	20240110	3510	45.58	20240806	6230	-17.98	20231222	3510	45.58	20240806	1.37	N	004250	500	183 억		415451	N	N	0	N	00	N
40	20241025	090157	57	100.00	KOSPI		화학	N	N	N	N		N	5150	-20	5	-0.39	5202940	1019	0.98	5160	5160	5050	6720	3620	5170	5105.93	1.13	0	-52	5313	5241	5118	5046	4923	5277	5082	184	1550	500	3720	10	1	36720000	1891	8.08	0.58	12	0.00	637.00	8820.00	6230	20231222	-17.34	3510	20240806	46.72	5830	-11.66	20240110	3510	46.72	20240806	6230	-17.34	20231222	3510	46.72	20240806	1.37	N	004250	500	183 억		415451	N	N	0	N	00	N
41	20241024	160156	57	100.00	KOSPI		화학	N	N	N	N		N	5170	220	2	4.44	534258510	103988	288.80	5010	5190	4995	6430	3465	4950	5137.66	1.10	0	12636	5136	5042	4976	4882	4816	5010	4850	184	1480	500	3560	10	1	36720000	1898	8.12	0.59	12	0.28	637.00	8820.00	6230	20231222	-17.01	3510	20240806	47.29	5830	-11.32	20240110	3510	47.29	20240806	6230	-17.01	20231222	3510	47.29	20240806	1.35	N	004250	500	183 억		403741	N	N	0	N	00	N
42	20241024	150157	57	100.00	KOSPI		화학	N	N	N	N		N	5170	220	2	4.44	403205340	78649	218.43	5010	5190	4995	6430	3465	4950	5126.64	1.10	0	13247	5136	5042	4976	4882	4816	5010	4850	184	1480	500	3560	10	1	36720000	1898	8.12	0.59	12	0.21	637.00	8820.00	6230	20231222	-17.01	3510	20240806	47.29	5830	-11.32	20240110	3510	47.29	20240806	6230	-17.01	20231222	3510	47.29	20240806	1.35	N	004250	500	183 억		403741	N	N	0	N	00	N
43	20241024	140156	57	100.00	KOSPI		화학	N	N	N	N		N	5090	140	2	2.83	218055210	42759	118.75	5010	5150	4995	6430	3465	4950	5099.63	1.10	0	17270	5136	5042	4976	4882	4816	5010	4850	184	1480	500	3560	10	1	36720000	1869	7.99	0.58	12	0.12	637.00	8820.00	6230	20231222	-18.30	3510	20240806	45.01	5830	-12.69	20240110	3510	45.01	20240806	6230	-18.30	20231222	3510	45.01	20240806	1.35	N	004250	500	183 억		403741	N	N	0	N	00	N
44	20241024	130157	57	100.00	KOSPI		화학	N	N	N	N		N	5130	180	2	3.64	202686410	39749	110.39	5010	5150	4995	6430	3465	4950	5099.16	1.10	0	17639	5136	5042	4976	4882	4816	5010	4850	184	1480	500	3560	10	1	36720000	1884	8.05	0.58	12	0.11	637.00	8820.00	6230	20231222	-17.66	3510	20240806	46.15	5830	-12.01	20240110	3510	46.15	20240806	6230	-17.66	20231222	3510	46.15	20240806	1.35	N	004250	500	183 억		403741	N	N	0	N	00	N
45	20241024	120156	57	100.00	KOSPI		화학	N	N	N	N		N	5120	170	2	3.43	193909270	38036	105.64	5010	5150	4995	6430	3465	4950	5098.05	1.10	0	17732	5136	5042	4976	4882	4816	5010	4850	184	1480	500	3560	10	1	36720000	1880	8.04	0.58	12	0.10	637.00	8820.00	6230	20231222	-17.82	3510	20240806	45.87	5830	-12.18	20240110	3510	45.87	20240806	6230	-17.82	20231222	3510	45.87	20240806	1.35	N	004250	500	183 억		403741	N	N	0	N	00	N
46	20241024	110157	57	100.00	KOSPI		화학	N	N	N	N		N	5120	170	2	3.43	183912410	36080	100.20	5010	5150	4995	6430	3465	4950	5097.35	1.10	0	17732	5136	5042	4976	4882	4816	5010	4850	184	1480	500	3560	10	1	36720000	1880	8.04	0.58	12	0.10	637.00	8820.00	6230	20231222	-17.82	3510	20240806	45.87	5830	-12.18	20240110	3510	45.87	20240806	6230	-17.82	20231222	3510	45.87	20240806	1.35	N	004250	500	183 억		403741	N	N	0	N	00	N
47	20241024	100156	57	100.00	KOSPI		화학	N	N	N	N		N	5130	180	2	3.64	168843990	33135	92.02	5010	5150	4995	6430	3465	4950	5095.64	1.10	0	17338	5136	5042	4976	4882	4816	5010	4850	184	1480	500	3560	10	1	36720000	1884	8.05	0.58	12	0.09	637.00	8820.00	6230	20231222	-17.66	3510	20240806	46.15	5830	-12.01	20240110	3510	46.15	20240806	6230	-17.66	20231222	3510	46.15	20240806	1.35	N	004250	500	183 억		403741	N	N	0	N	00	N
48	20241024	090147	57	100.00	KOSPI		화학	N	N	N	N		N	5020	70	2	1.41	1137300	227	0.63	5010	5020	5010	6430	3465	4950	5010.13	1.10	0	-30	5136	5042	4976	4882	4816	5010	4850	184	1480	500	3560	10	1	36720000	1843	7.88	0.57	12	0.00	637.00	8820.00	6230	20231222	-19.42	3510	20240806	43.02	5830	-13.89	20240110	3510	43.02	20240806	6230	-19.42	20231222	3510	43.02	20240806	1.35	N	004250	500	183 억		403741	N	N	0	N	00	N
49	20241023	160158	57	100.00	KOSPI		화학	N	N	N	N		N	4950	-150	5	-2.94	178367660	35854	94.38	5050	5070	4910	6630	3570	5100	4974.94	1.12	0	-10359	5260	5180	5130	5050	5000	5155	5025	184	1530	500	3670	5	1	36720000	1818	7.77	0.56	12	0.10	637.00	8820.00	6230	20231222	-20.55	3510	20240806	41.03	5830	-15.09	20240110	3510	41.03	20240806	6230	-20.55	20231222	3510	41.03	20240806	1.35	N	004250	500	183 억		411075	N	N	0	N	00	N
50	20241023	150157	57	100.00	KOSPI		화학	N	N	N	N		N	4985	-115	5	-2.25	157556275	31658	83.34	5050	5070	4910	6630	3570	5100	4976.82	1.12	0	-10138	5260	5180	5130	5050	5000	5155	5025	184	1530	500	3670	5	1	36720000	1830	7.83	0.57	12	0.09	637.00	8820.00	6230	20231222	-19.98	3510	20240806	42.02	5830	-14.49	20240110	3510	42.02	20240806	6230	-19.98	20231222	3510	42.02	20240806	1.35	N	004250	500	183 억		411075	N	N	0	N	00	N
51	20241023	140200	57	100.00	KOSPI		화학	N	N	N	N		N	4965	-135	5	-2.65	135710700	27272	71.79	5050	5070	4910	6630	3570	5100	4976.19	1.12	0	-9845	5260	5180	5130	5050	5000	5155	5025	184	1530	500	3670	5	1	36720000	1823	7.79	0.56	12	0.07	637.00	8820.00	6230	20231222	-20.30	3510	20240806	41.45	5830	-14.84	20240110	3510	41.45	20240806	6230	-20.30	20231222	3510	41.45	20240806	1.35	N	004250	500	183 억		411075	N	N	0	N	00	N
52	20241023	130158	57	100.00	KOSPI		화학	N	N	N	N		N	4910	-190	5	-3.73	119974780	24087	63.41	5050	5070	4910	6630	3570	5100	4980.89	1.12	0	-9783	5260	5180	5130	5050	5000	5155	5025	184	1530	500	3670	5	1	36720000	1803	7.71	0.56	12	0.07	637.00	8820.00	6230	20231222	-21.19	3510	20240806	39.89	5830	-15.78	20240110	3510	39.89	20240806	6230	-21.19	20231222	3510	39.89	20240806	1.35	N	004250	500	183 억		411075	N	N	0	N	00	N
53	20241023	120156	57	100.00	KOSPI		화학	N	N	N	N		N	4920	-180	5	-3.53	105260090	21093	55.53	5050	5070	4920	6630	3570	5100	4990.29	1.12	0	-8976	5260	5180	5130	5050	5000	5155	5025	184	1530	500	3670	5	1	36720000	1807	7.72	0.56	12	0.06	637.00	8820.00	6230	20231222	-21.03	3510	20240806	40.17	5830	-15.61	20240110	3510	40.17	20240806	6230	-21.03	20231222	3510	40.17	20240806	1.35	N	004250	500	183 억		411075	N	N	0	N	00	N
54	20241023	110157	57	100.00	KOSPI		화학	N	N	N	N		N	4945	-155	5	-3.04	93928140	18793	49.47	5050	5070	4945	6630	3570	5100	4998.04	1.12	0	-8042	5260	5180	5130	5050	5000	5155	5025	184	1530	500	3670	5	1	36720000	1816	7.76	0.56	12	0.05	637.00	8820.00	6230	20231222	-20.63	3510	20240806	40.88	5830	-15.18	20240110	3510	40.88	20240806	6230	-20.63	20231222	3510	40.88	20240806	1.35	N	004250	500	183 억		411075	N	N	0	N	00	N
55	20241023	100156	57	100.00	KOSPI		화학	N	N	N	N		N	5010	-90	5	-1.76	36186230	7207	18.97	5050	5070	5000	6630	3570	5100	5020.98	1.12	0	-1821	5260	5180	5130	5050	5000	5155	5025	184	1530	500	3670	10	1	36720000	1840	7.86	0.57	12	0.02	637.00	8820.00	6230	20231222	-19.58	3510	20240806	42.74	5830	-14.07	20240110	3510	42.74	20240806	6230	-19.58	20231222	3510	42.74	20240806	1.35	N	004250	500	183 억		411075	N	N	0	N	00	N
56	20241023	090156	57	100.00	KOSPI		화학	N	N	N	N		N	5050	-50	5	-0.98	898900	178	0.47	5050	5050	5050	6630	3570	5100	5050.00	1.12	0	-56	5260	5180	5130	5050	5000	5155	5025	184	1530	500	3670	10	1	36720000	1854	7.93	0.57	12	0.00	637.00	8820.00	6230	20231222	-18.94	3510	20240806	43.87	5830	-13.38	20240110	3510	43.87	20240806	6230	-18.94	20231222	3510	43.87	20240806	1.35	N	004250	500	183 억		411075	N	N	0	N	00	N
57	20241022	160155	57	100.00	KOSPI		화학	N	N	N	N		N	5100	-110	5	-2.11	193370850	37819	178.24	5180	5210	5080	6770	3650	5210	5113.06	1.14	0	-7699	5270	5240	5200	5170	5130	5255	5185	184	1560	500	3750	10	1	36720000	1873	8.01	0.58	12	0.10	637.00	8820.00	6230	20231222	-18.14	3510	20240806	45.30	5830	-12.52	20240110	3510	45.30	20240806	6230	-18.14	20231222	3510	45.30	20240806	1.38	N	004250	500	183 억		417804	N	N	0	N	00	N
58	20241022	150156	57	100.00	KOSPI		화학	N	N	N	N		N	5090	-120	5	-2.30	154582330	30192	142.29	5180	5210	5090	6770	3650	5210	5119.98	1.14	0	-6603	5270	5240	5200	5170	5130	5255	5185	184	1560	500	3750	10	1	36720000	1869	7.99	0.58	12	0.08	637.00	8820.00	6230	20231222	-18.30	3510	20240806	45.01	5830	-12.69	20240110	3510	45.01	20240806	6230	-18.30	20231222	3510	45.01	20240806	1.38	N	004250	500	183 억		417804	N	N	0	N	00	N
59	20241022	140158	57	100.00	KOSPI		화학	N	N	N	N		N	5100	-110	5	-2.11	113734520	22174	104.51	5180	5210	5100	6770	3650	5210	5129.18	1.14	0	-4689	5270	5240	5200	5170	5130	5255	5185	184	1560	500	3750	10	1	36720000	1873	8.01	0.58	12	0.06	637.00	8820.00	6230	20231222	-18.14	3510	20240806	45.30	5830	-12.52	20240110	3510	45.30	20240806	6230	-18.14	20231222	3510	45.30	20240806	1.38	N	004250	500	183 억		417804	N	N	0	N	00	N
60	20241022	130157	57	100.00	KOSPI		화학	N	N	N	N		N	5100	-110	5	-2.11	92328290	17977	84.73	5180	5210	5100	6770	3650	5210	5135.91	1.14	0	-4647	5270	5240	5200	5170	5130	5255	5185	184	1560	500	3750	10	1	36720000	1873	8.01	0.58	12	0.05	637.00	8820.00	6230	20231222	-18.14	3510	20240806	45.30	5830	-12.52	20240110	3510	45.30	20240806	6230	-18.14	20231222	3510	45.30	20240806	1.38	N	004250	500	183 억		417804	N	N	0	N	00	N
61	20241022	120157	57	100.00	KOSPI		화학	N	N	N	N		N	5130	-80	5	-1.54	67609210	13141	61.93	5180	5210	5120	6770	3650	5210	5144.91	1.14	0	-1059	5270	5240	5200	5170	5130	5255	5185	184	1560	500	3750	10	1	36720000	1884	8.05	0.58	12	0.04	637.00	8820.00	6230	20231222	-17.66	3510	20240806	46.15	5830	-12.01	20240110	3510	46.15	20240806	6230	-17.66	20231222	3510	46.15	20240806	1.38	N	004250	500	183 억		417804	N	N	0	N	00	N
62	20241022	110156	57	100.00	KOSPI		화학	N	N	N	N		N	5150	-60	5	-1.15	46339540	8993	42.38	5180	5210	5130	6770	3650	5210	5152.85	1.14	0	446	5270	5240	5200	5170	5130	5255	5185	184	1560	500	3750	10	1	36720000	1891	8.08	0.58	12	0.02	637.00	8820.00	6230	20231222	-17.34	3510	20240806	46.72	5830	-11.66	20240110	3510	46.72	20240806	6230	-17.34	20231222	3510	46.72	20240806	1.38	N	004250	500	183 억		417804	N	N	0	N	00	N
63	20241022	100156	57	100.00	KOSPI		화학	N	N	N	N		N	5170	-40	5	-0.77	13832800	2671	12.59	5180	5210	5160	6770	3650	5210	5178.88	1.14	0	446	5270	5240	5200	5170	5130	5255	5185	184	1560	500	3750	10	1	36720000	1898	8.12	0.59	12	0.01	637.00	8820.00	6230	20231222	-17.01	3510	20240806	47.29	5830	-11.32	20240110	3510	47.29	20240806	6230	-17.01	20231222	3510	47.29	20240806	1.38	N	004250	500	183 억		417804	N	N	0	N	00	N
64	20241022	090155	57	100.00	KOSPI		화학	N	N	N	N		N	5180	-30	5	-0.58	6045060	1167	5.50	5180	5180	5180	6770	3650	5210	5180.00	1.14	0	1013	5270	5240	5200	5170	5130	5255	5185	184	1560	500	3750	10	1	36720000	1902	8.13	0.59	12	0.00	637.00	8820.00	6230	20231222	-16.85	3510	20240806	47.58	5830	-11.15	20240110	3510	47.58	20240806	6230	-16.85	20231222	3510	47.58	20240806	1.38	N	004250	500	183 억		417804	N	N	0	N	00	N
65	20241021	160155	57	100.00	KOSPI		화학	N	N	N	N		N	5210	-30	5	-0.57	107705870	20718	17.05	5200	5230	5160	6810	3670	5240	5198.66	1.15	0	5891	5313	5276	5223	5186	5133	5295	5205	184	1570	500	3770	10	1	36720000	1913	8.18	0.59	12	0.06	637.00	8820.00	6230	20231222	-16.37	3510	20240806	48.43	5830	-10.63	20240110	3510	48.43	20240806	6230	-16.37	20231222	3510	48.43	20240806	1.39	N	004250	500	183 억		420639	N	N	1	N	00	N
66	20241021	150156	57	100.00	KOSPI		화학	N	N	N	N		N	5220	-20	5	-0.38	89134880	17143	14.11	5200	5230	5160	6810	3670	5240	5199.49	1.15	0	5486	5313	5276	5223	5186	5133	5295	5205	184	1570	500	3770	10	1	36720000	1917	8.19	0.59	12	0.05	637.00	8820.00	6230	20231222	-16.21	3510	20240806	48.72	5830	-10.46	20240110	3510	48.72	20240806	6230	-16.21	20231222	3510	48.72	20240806	1.39	N	004250	500	183 억		420639	N	N	1	N	00	N
67	20241021	140156	57	100.00	KOSPI		화학	N	N	N	N		N	5220	-20	5	-0.38	74285510	14293	11.76	5200	5230	5160	6810	3670	5240	5197.34	1.15	0	4481	5313	5276	5223	5186	5133	5295	5205	184	1570	500	3770	10	1	36720000	1917	8.19	0.59	12	0.04	637.00	8820.00	6230	20231222	-16.21	3510	20240806	48.72	5830	-10.46	20240110	3510	48.72	20240806	6230	-16.21	20231222	3510	48.72	20240806	1.39	N	004250	500	183 억		420639	N	N	1	N	00	N
68	20241021	130156	57	100.00	KOSPI		화학	N	N	N	N		N	5220	-20	5	-0.38	59463970	11451	9.42	5200	5220	5160	6810	3670	5240	5192.91	1.15	0	4389	5313	5276	5223	5186	5133	5295	5205	184	1570	500	3770	10	1	36720000	1917	8.19	0.59	12	0.03	637.00	8820.00	6230	20231222	-16.21	3510	20240806	48.72	5830	-10.46	20240110	3510	48.72	20240806	6230	-16.21	20231222	3510	48.72	20240806	1.39	N	004250	500	183 억		420639	N	N	1	N	00	N
69	20241021	120155	57	100.00	KOSPI		화학	N	N	N	N		N	5210	-30	5	-0.57	49371640	9514	7.83	5200	5210	5160	6810	3670	5240	5189.37	1.15	0	3296	5313	5276	5223	5186	5133	5295	5205	184	1570	500	3770	10	1	36720000	1913	8.18	0.59	12	0.03	637.00	8820.00	6230	20231222	-16.37	3510	20240806	48.43	5830	-10.63	20240110	3510	48.43	20240806	6230	-16.37	20231222	3510	48.43	20240806	1.39	N	004250	500	183 억		420639	N	N	1	N	00	N
70	20241021	110155	57	100.00	KOSPI		화학	N	N	N	N		N	5180	-60	5	-1.15	34925160	6732	5.54	5200	5210	5160	6810	3670	5240	5187.93	1.15	0	2719	5313	5276	5223	5186	5133	5295	5205	184	1570	500	3770	10	1	36720000	1902	8.13	0.59	12	0.02	637.00	8820.00	6230	20231222	-16.85	3510	20240806	47.58	5830	-11.15	20240110	3510	47.58	20240806	6230	-16.85	20231222	3510	47.58	20240806	1.39	N	004250	500	183 억		420639	N	N	1	N	00	N
71	20241021	100155	57	100.00	KOSPI		화학	N	N	N	N		N	5190	-50	5	-0.95	25035410	4825	3.97	5200	5210	5160	6810	3670	5240	5188.69	1.15	0	1812	5313	5276	5223	5186	5133	5295	5205	184	1570	500	3770	10	1	36720000	1906	8.15	0.59	12	0.01	637.00	8820.00	6230	20231222	-16.69	3510	20240806	47.86	5830	-10.98	20240110	3510	47.86	20240806	6230	-16.69	20231222	3510	47.86	20240806	1.39	N	004250	500	183 억		420639	N	N	1	N	00	N
72	20241021	090155	57	100.00	KOSPI		화학	N	N	N	N		N	5210	-30	5	-0.57	9155220	1764	1.45	5200	5210	5160	6810	3670	5240	5190.03	1.15	0	-61	5313	5276	5223	5186	5133	5295	5205	184	1570	500	3770	10	1	36720000	1913	8.18	0.59	12	0.00	637.00	8820.00	6230	20231222	-16.37	3510	20240806	48.43	5830	-10.63	20240110	3510	48.43	20240806	6230	-16.37	20231222	3510	48.43	20240806	1.39	N	004250	500	183 억		420639	N	N	1	N	00	N
73	20241018	160155	57	100.00	KOSPI		화학	N	N	N	N		N	5240	80	2	1.55	631313460	121276	406.23	5180	5260	5170	6700	3620	5160	5205.59	1.14	0	-5686	5233	5196	5163	5126	5093	5195	5125	184	1540	500	3710	10	1	36720000	1924	8.23	0.59	12	0.33	637.00	8820.00	6230	20231222	-15.89	3510	20240806	49.29	5830	-10.12	20240110	3510	49.29	20240806	6230	-15.89	20231222	3510	49.29	20240806	1.39	N	004250	500	183 억		419921	N	N	1	N	00	N
74	20241018	150159	57	100.00	KOSPI		화학	N	N	N	N		N	5230	70	2	1.36	615045540	118171	395.83	5180	5260	5170	6700	3620	5160	5204.71	1.14	0	-7782	5233	5196	5163	5126	5093	5195	5125	184	1540	500	3710	10	1	36720000	1920	8.21	0.59	12	0.32	637.00	8820.00	6230	20231222	-16.05	3510	20240806	49.00	5830	-10.29	20240110	3510	49.00	20240806	6230	-16.05	20231222	3510	49.00	20240806	1.39	N	004250	500	183 억		419921	N	N	5	N	00	N
75	20241018	140159	57	100.00	KOSPI		화학	N	N	N	N		N	5200	40	2	0.78	436552090	84019	281.43	5180	5220	5170	6700	3620	5160	5195.87	1.14	0	-13595	5233	5196	5163	5126	5093	5195	5125	184	1540	500	3710	10	1	36720000	1909	8.16	0.59	12	0.23	637.00	8820.00	6230	20231222	-16.53	3510	20240806	48.15	5830	-10.81	20240110	3510	48.15	20240806	6230	-16.53	20231222	3510	48.15	20240806	1.39	N	004250	500	183 억		419921	N	N	5	N	00	N
76	20241018	130155	57	100.00	KOSPI		화학	N	N	N	N		N	5200	40	2	0.78	354042330	68151	228.28	5180	5220	5170	6700	3620	5160	5194.97	1.14	0	-14388	5233	5196	5163	5126	5093	5195	5125	184	1540	500	3710	10	1	36720000	1909	8.16	0.59	12	0.19	637.00	8820.00	6230	20231222	-16.53	3510	20240806	48.15	5830	-10.81	20240110	3510	48.15	20240806	6230	-16.53	20231222	3510	48.15	20240806	1.39	N	004250	500	183 억		419921	N	N	5	N	00	N
77	20241018	120159	57	100.00	KOSPI		화학	N	N	N	N		N	5190	30	2	0.58	298661000	57501	192.61	5180	5220	5170	6700	3620	5160	5194.01	1.14	0	-13120	5233	5196	5163	5126	5093	5195	5125	184	1540	500	3710	10	1	36720000	1906	8.15	0.59	12	0.16	637.00	8820.00	6230	20231222	-16.69	3510	20240806	47.86	5830	-10.98	20240110	3510	47.86	20240806	6230	-16.69	20231222	3510	47.86	20240806	1.39	N	004250	500	183 억		419921	N	N	5	N	00	N
78	20241018	110158	57	100.00	KOSPI		화학	N	N	N	N		N	5190	30	2	0.58	219575930	42285	141.64	5180	5220	5170	6700	3620	5160	5192.76	1.14	0	-12235	5233	5196	5163	5126	5093	5195	5125	184	1540	500	3710	10	1	36720000	1906	8.15	0.59	12	0.12	637.00	8820.00	6230	20231222	-16.69	3510	20240806	47.86	5830	-10.98	20240110	3510	47.86	20240806	6230	-16.69	20231222	3510	47.86	20240806	1.39	N	004250	500	183 억		419921	N	N	5	N	00	N
79	20241018	100155	57	100.00	KOSPI		화학	N	N	N	N		N	5190	30	2	0.58	153321730	29519	98.88	5180	5220	5170	6700	3620	5160	5194.00	1.14	0	-9515	5233	5196	5163	5126	5093	5195	5125	184	1540	500	3710	10	1	36720000	1906	8.15	0.59	12	0.08	637.00	8820.00	6230	20231222	-16.69	3510	20240806	47.86	5830	-10.98	20240110	3510	47.86	20240806	6230	-16.69	20231222	3510	47.86	20240806	1.39	N	004250	500	183 억		419921	N	N	5	N	00	N
80	20241018	090155	57	100.00	KOSPI		화학	N	N	N	N		N	5200	40	2	0.78	3409070	658	2.20	5180	5200	5180	6700	3620	5160	5180.96	1.14	0	-333	5233	5196	5163	5126	5093	5195	5125	184	1540	500	3710	10	1	36720000	1909	8.16	0.59	12	0.00	637.00	8820.00	6230	20231222	-16.53	3510	20240806	48.15	5830	-10.81	20240110	3510	48.15	20240806	6230	-16.53	20231222	3510	48.15	20240806	1.39	N	004250	500	183 억		419921	N	N	5	N	00	N
81	20241017	160155	57	100.00	KOSPI		화학	N	N	N	N		N	5160	-60	5	-1.15	153727730	29842	28.94	5160	5200	5130	6780	3660	5220	5151.08	1.15	0	5047	5306	5262	5206	5162	5106	5285	5185	184	1560	500	3750	10	1	36720000	1895	8.10	0.59	12	0.08	637.00	8820.00	6230	20231222	-17.17	3510	20240806	47.01	5830	-11.49	20240110	3510	47.01	20240806	6230	-17.17	20231222	3510	47.01	20240806	1.41	N	004250	500	183 억		424059	N	N	5	N	00	N
82	20241017	150155	57	100.00	KOSPI		화학	N	N	N	N		N	5150	-70	5	-1.34	132643480	25746	24.97	5160	5200	5130	6780	3660	5220	5152.00	1.15	0	4564	5306	5262	5206	5162	5106	5285	5185	184	1560	500	3750	10	1	36720000	1891	8.08	0.58	12	0.07	637.00	8820.00	6230	20231222	-17.34	3510	20240806	46.72	5830	-11.66	20240110	3510	46.72	20240806	6230	-17.34	20231222	3510	46.72	20240806	1.41	N	004250	500	183 억		424059	N	N	4	N	00	N
83	20241017	140155	57	100.00	KOSPI		화학	N	N	N	N		N	5150	-70	5	-1.34	117641340	22829	22.14	5160	5200	5130	6780	3660	5220	5153.15	1.15	0	4585	5306	5262	5206	5162	5106	5285	5185	184	1560	500	3750	10	1	36720000	1891	8.08	0.58	12	0.06	637.00	8820.00	6230	20231222	-17.34	3510	20240806	46.72	5830	-11.66	20240110	3510	46.72	20240806	6230	-17.34	20231222	3510	46.72	20240806	1.41	N	004250	500	183 억		424059	N	N	4	N	00	N
84	20241017	130155	57	100.00	KOSPI		화학	N	N	N	N		N	5160	-60	5	-1.15	95036770	18431	17.88	5160	5200	5140	6780	3660	5220	5156.35	1.15	0	4999	5306	5262	5206	5162	5106	5285	5185	184	1560	500	3750	10	1	36720000	1895	8.10	0.59	12	0.05	637.00	8820.00	6230	20231222	-17.17	3510	20240806	47.01	5830	-11.49	20240110	3510	47.01	20240806	6230	-17.17	20231222	3510	47.01	20240806	1.41	N	004250	500	183 억		424059	N	N	4	N	00	N
85	20241017	120155	57	100.00	KOSPI		화학	N	N	N	N		N	5150	-70	5	-1.34	80890370	15684	15.21	5160	5200	5140	6780	3660	5220	5157.51	1.15	0	4451	5306	5262	5206	5162	5106	5285	5185	184	1560	500	3750	10	1	36720000	1891	8.08	0.58	12	0.04	637.00	8820.00	6230	20231222	-17.34	3510	20240806	46.72	5830	-11.66	20240110	3510	46.72	20240806	6230	-17.34	20231222	3510	46.72	20240806	1.41	N	004250	500	183 억		424059	N	N	4	N	00	N
86	20241017	110156	57	100.00	KOSPI		화학	N	N	N	N		N	5160	-60	5	-1.15	72742150	14102	13.68	5160	5200	5140	6780	3660	5220	5158.29	1.15	0	3993	5306	5262	5206	5162	5106	5285	5185	184	1560	500	3750	10	1	36720000	1895	8.10	0.59	12	0.04	637.00	8820.00	6230	20231222	-17.17	3510	20240806	47.01	5830	-11.49	20240110	3510	47.01	20240806	6230	-17.17	20231222	3510	47.01	20240806	1.41	N	004250	500	183 억		424059	N	N	4	N	00	N
87	20241017	100156	57	100.00	KOSPI		화학	N	N	N	N		N	5170	-50	5	-0.96	57521810	11147	10.81	5160	5200	5140	6780	3660	5220	5160.30	1.15	0	2927	5306	5262	5206	5162	5106	5285	5185	184	1560	500	3750	10	1	36720000	1898	8.12	0.59	12	0.03	637.00	8820.00	6230	20231222	-17.01	3510	20240806	47.29	5830	-11.32	20240110	3510	47.29	20240806	6230	-17.01	20231222	3510	47.29	20240806	1.41	N	004250	500	183 억		424059	N	N	4	N	00	N
88	20241017	090155	57	100.00	KOSPI		화학	N	N	N	N		N	5160	-60	5	-1.15	21673520	4200	4.07	5160	5200	5160	6780	3660	5220	5160.36	1.15	0	1994	5306	5262	5206	5162	5106	5285	5185	184	1560	500	3750	10	1	36720000	1895	8.10	0.59	12	0.01	637.00	8820.00	6230	20231222	-17.17	3510	20240806	47.01	5830	-11.49	20240110	3510	47.01	20240806	6230	-17.17	20231222	3510	47.01	20240806	1.41	N	004250	500	183 억		424059	N	N	4	N	00	N
89	20241016	160154	57	100.00	KOSPI		화학	N	N	N	N		N	5220	80	2	1.56	534410240	103040	85.62	5160	5250	5150	6680	3600	5140	5186.42	1.11	0	7340	5260	5200	5160	5100	5060	5180	5080	184	1540	500	3700	10	1	36720000	1917	8.19	0.59	12	0.28	637.00	8820.00	6230	20231222	-16.21	3510	20240806	48.72	5830	-10.46	20240110	3510	48.72	20240806	6230	-16.21	20231222	3510	48.72	20240806	1.38	N	004250	500	183 억		409353	N	N	4	N	00	N
90	20241016	150156	57	100.00	KOSPI		화학	N	N	N	N		N	5220	80	2	1.56	498886980	96226	79.96	5160	5250	5150	6680	3600	5140	5184.53	1.11	0	5838	5260	5200	5160	5100	5060	5180	5080	184	1540	500	3700	10	1	36720000	1917	8.19	0.59	12	0.26	637.00	8820.00	6230	20231222	-16.21	3510	20240806	48.72	5830	-10.46	20240110	3510	48.72	20240806	6230	-16.21	20231222	3510	48.72	20240806	1.38	N	004250	500	183 억		409353	N	N	24	N	00	N
91	20241016	140155	57	100.00	KOSPI		화학	N	N	N	N		N	5160	20	2	0.39	217982260	42223	35.08	5160	5180	5150	6680	3600	5140	5162.64	1.11	0	-186	5260	5200	5160	5100	5060	5180	5080	184	1540	500	3700	10	1	36720000	1895	8.10	0.59	12	0.11	637.00	8820.00	6230	20231222	-17.17	3510	20240806	47.01	5830	-11.49	20240110	3510	47.01	20240806	6230	-17.17	20231222	3510	47.01	20240806	1.38	N	004250	500	183 억		409353	N	N	24	N	00	N
92	20241016	130155	57	100.00	KOSPI		화학	N	N	N	N		N	5170	30	2	0.58	204689980	39643	32.94	5160	5180	5150	6680	3600	5140	5163.33	1.11	0	-318	5260	5200	5160	5100	5060	5180	5080	184	1540	500	3700	10	1	36720000	1898	8.12	0.59	12	0.11	637.00	8820.00	6230	20231222	-17.01	3510	20240806	47.29	5830	-11.32	20240110	3510	47.29	20240806	6230	-17.01	20231222	3510	47.29	20240806	1.38	N	004250	500	183 억		409353	N	N	24	N	00	N
93	20241016	120155	57	100.00	KOSPI		화학	N	N	N	N		N	5170	30	2	0.58	193898220	37555	31.20	5160	5180	5150	6680	3600	5140	5163.05	1.11	0	-454	5260	5200	5160	5100	5060	5180	5080	184	1540	500	3700	10	1	36720000	1898	8.12	0.59	12	0.10	637.00	8820.00	6230	20231222	-17.01	3510	20240806	47.29	5830	-11.32	20240110	3510	47.29	20240806	6230	-17.01	20231222	3510	47.29	20240806	1.38	N	004250	500	183 억		409353	N	N	24	N	00	N
94	20241016	110155	57	100.00	KOSPI		화학	N	N	N	N		N	5170	30	2	0.58	156507560	30327	25.20	5160	5180	5150	6680	3600	5140	5160.67	1.11	0	-292	5260	5200	5160	5100	5060	5180	5080	184	1540	500	3700	10	1	36720000	1898	8.12	0.59	12	0.08	637.00	8820.00	6230	20231222	-17.01	3510	20240806	47.29	5830	-11.32	20240110	3510	47.29	20240806	6230	-17.01	20231222	3510	47.29	20240806	1.38	N	004250	500	183 억		409353	N	N	24	N	00	N
95	20241016	100154	57	100.00	KOSPI		화학	N	N	N	N		N	5170	30	2	0.58	136467010	26449	21.98	5160	5180	5150	6680	3600	5140	5159.63	1.11	0	-270	5260	5200	5160	5100	5060	5180	5080	184	1540	500	3700	10	1	36720000	1898	8.12	0.59	12	0.07	637.00	8820.00	6230	20231222	-17.01	3510	20240806	47.29	5830	-11.32	20240110	3510	47.29	20240806	6230	-17.01	20231222	3510	47.29	20240806	1.38	N	004250	500	183 억		409353	N	N	24	N	00	N
96	20241016	090155	57	100.00	KOSPI		화학	N	N	N	N		N	5160	20	2	0.39	3240480	628	0.52	5160	5160	5160	6680	3600	5140	5160.00	1.11	0	-16	5260	5200	5160	5100	5060	5180	5080	184	1540	500	3700	10	1	36720000	1895	8.10	0.59	12	0.00	637.00	8820.00	6230	20231222	-17.17	3510	20240806	47.01	5830	-11.49	20240110	3510	47.01	20240806	6230	-17.17	20231222	3510	47.01	20240806	1.38	N	004250	500	183 억		409353	N	N	24	N	00	N
97	20241015	160154	57	100.00	KOSPI		화학	N	N	N	N		N	5140	0	3	0.00	622829560	120310	133.71	5190	5220	5120	6680	3600	5140	5176.88	1.13	0	-6058	5273	5206	5153	5086	5033	5180	5060	184	1540	500	3700	10	1	36720000	1887	8.07	0.58	12	0.33	637.00	8820.00	6230	20231222	-17.50	3510	20240806	46.44	5830	-11.84	20240110	3510	46.44	20240806	6230	-17.50	20231222	3510	46.44	20240806	1.43	N	004250	500	183 억		413695	N	N	24	N	00	N
98	20241015	150155	57	100.00	KOSPI		화학	N	N	N	N		N	5150	10	2	0.19	616541080	119086	132.35	5190	5220	5120	6680	3600	5140	5177.28	1.13	0	-6169	5273	5206	5153	5086	5033	5180	5060	184	1540	500	3700	10	1	36720000	1891	8.08	0.58	12	0.32	637.00	8820.00	6230	20231222	-17.34	3510	20240806	46.72	5830	-11.66	20240110	3510	46.72	20240806	6230	-17.34	20231222	3510	46.72	20240806	1.43	N	004250	500	183 억		413695	N	N	12	N	00	N
99	20241015	140155	57	100.00	KOSPI		화학	N	N	N	N		N	5160	20	2	0.39	611135310	118036	131.19	5190	5220	5120	6680	3600	5140	5177.53	1.13	0	-6282	5273	5206	5153	5086	5033	5180	5060	184	1540	500	3700	10	1	36720000	1895	8.10	0.59	12	0.32	637.00	8820.00	6230	20231222	-17.17	3510	20240806	47.01	5830	-11.49	20240110	3510	47.01	20240806	6230	-17.17	20231222	3510	47.01	20240806	1.43	N	004250	500	183 억		413695	N	N	12	N	00	N
100	20241015	130155	57	100.00	KOSPI		화학	N	N	N	N		N	5150	10	2	0.19	557052130	107549	119.53	5190	5220	5120	6680	3600	5140	5179.52	1.13	0	-6236	5273	5206	5153	5086	5033	5180	5060	184	1540	500	3700	10	1	36720000	1891	8.08	0.58	12	0.29	637.00	8820.00	6230	20231222	-17.34	3510	20240806	46.72	5830	-11.66	20240110	3510	46.72	20240806	6230	-17.34	20231222	3510	46.72	20240806	1.43	N	004250	500	183 억		413695	N	N	12	N	00	N
101	20241015	120155	57	100.00	KOSPI		화학	N	N	N	N		N	5170	30	2	0.58	441345960	85160	94.65	5190	5220	5150	6680	3600	5140	5182.55	1.13	0	-5713	5273	5206	5153	5086	5033	5180	5060	184	1540	500	3700	10	1	36720000	1898	8.12	0.59	12	0.23	637.00	8820.00	6230	20231222	-17.01	3510	20240806	47.29	5830	-11.32	20240110	3510	47.29	20240806	6230	-17.01	20231222	3510	47.29	20240806	1.43	N	004250	500	183 억		413695	N	N	12	N	00	N
102	20241015	110155	57	100.00	KOSPI		화학	N	N	N	N		N	5160	20	2	0.39	333513920	64340	71.51	5190	5220	5150	6680	3600	5140	5183.62	1.13	0	-5165	5273	5206	5153	5086	5033	5180	5060	184	1540	500	3700	10	1	36720000	1895	8.10	0.59	12	0.18	637.00	8820.00	6230	20231222	-17.17	3510	20240806	47.01	5830	-11.49	20240110	3510	47.01	20240806	6230	-17.17	20231222	3510	47.01	20240806	1.43	N	004250	500	183 억		413695	N	N	12	N	00	N
103	20241015	100155	57	100.00	KOSPI		화학	N	N	N	N		N	5160	20	2	0.39	312608140	60287	67.00	5190	5220	5150	6680	3600	5140	5185.33	1.13	0	-4748	5273	5206	5153	5086	5033	5180	5060	184	1540	500	3700	10	1	36720000	1895	8.10	0.59	12	0.16	637.00	8820.00	6230	20231222	-17.17	3510	20240806	47.01	5830	-11.49	20240110	3510	47.01	20240806	6230	-17.17	20231222	3510	47.01	20240806	1.43	N	004250	500	183 억		413695	N	N	12	N	00	N
104	20241015	090154	57	100.00	KOSPI		화학	N	N	N	N		N	5190	50	2	0.97	13260450	2555	2.84	5190	5190	5190	6680	3600	5140	5190.00	1.13	0	-533	5273	5206	5153	5086	5033	5180	5060	184	1540	500	3700	10	1	36720000	1906	8.15	0.59	12	0.01	637.00	8820.00	6230	20231222	-16.69	3510	20240806	47.86	5830	-10.98	20240110	3510	47.86	20240806	6230	-16.69	20231222	3510	47.86	20240806	1.43	N	004250	500	183 억		413695	N	N	12	N	00	N
105	20241014	160152	57	100.00	KOSPI		화학	N	N	N	N		N	5140	-40	5	-0.77	463864000	89875	79.16	5200	5220	5100	6730	3630	5180	5161.63	1.16	0	-22536	5233	5206	5183	5156	5133	5220	5170	184	1550	500	3720	10	1	36720000	1887	8.07	0.58	12	0.24	637.00	8820.00	6230	20231222	-17.50	3510	20240806	46.44	5830	-11.84	20240110	3510	46.44	20240806	6230	-17.50	20231222	3510	46.44	20240806	1.38	N	004250	500	183 억		425400	N	N	12	N	00	N
106	20241014	150152	57	100.00	KOSPI		화학	N	N	N	N		N	5140	-40	5	-0.77	435263110	84300	74.25	5200	5220	5100	6730	3630	5180	5163.26	1.16	0	-22790	5233	5206	5183	5156	5133	5220	5170	184	1550	500	3720	10	1	36720000	1887	8.07	0.58	12	0.23	637.00	8820.00	6230	20231222	-17.50	3510	20240806	46.44	5830	-11.84	20240110	3510	46.44	20240806	6230	-17.50	20231222	3510	46.44	20240806	1.38	N	004250	500	183 억		425400	N	N	0	N	00	N
107	20241014	140153	57	100.00	KOSPI		화학	N	N	N	N		N	5140	-40	5	-0.77	418574450	81043	71.38	5200	5220	5100	6730	3630	5180	5164.84	1.16	0	-23498	5233	5206	5183	5156	5133	5220	5170	184	1550	500	3720	10	1	36720000	1887	8.07	0.58	12	0.22	637.00	8820.00	6230	20231222	-17.50	3510	20240806	46.44	5830	-11.84	20240110	3510	46.44	20240806	6230	-17.50	20231222	3510	46.44	20240806	1.38	N	004250	500	183 억		425400	N	N	0	N	00	N
108	20241014	130152	57	100.00	KOSPI		화학	N	N	N	N		N	5100	-80	5	-1.54	407533580	78885	69.48	5200	5220	5100	6730	3630	5180	5166.17	1.16	0	-24179	5233	5206	5183	5156	5133	5220	5170	184	1550	500	3720	10	1	36720000	1873	8.01	0.58	12	0.21	637.00	8820.00	6230	20231222	-18.14	3510	20240806	45.30	5830	-12.52	20240110	3510	45.30	20240806	6230	-18.14	20231222	3510	45.30	20240806	1.38	N	004250	500	183 억		425400	N	N	0	N	00	N
109	20241014	120153	57	100.00	KOSPI		화학	N	N	N	N		N	5110	-70	5	-1.35	378690550	73238	64.50	5200	5220	5110	6730	3630	5180	5170.68	1.16	0	-20507	5233	5206	5183	5156	5133	5220	5170	184	1550	500	3720	10	1	36720000	1876	8.02	0.58	12	0.20	637.00	8820.00	6230	20231222	-17.98	3510	20240806	45.58	5830	-12.35	20240110	3510	45.58	20240806	6230	-17.98	20231222	3510	45.58	20240806	1.38	N	004250	500	183 억		425400	N	N	0	N	00	N
110	20241014	110153	57	100.00	KOSPI		화학	N	N	N	N		N	5140	-40	5	-0.77	343035170	66269	58.37	5200	5220	5110	6730	3630	5180	5176.40	1.16	0	-17389	5233	5206	5183	5156	5133	5220	5170	184	1550	500	3720	10	1	36720000	1887	8.07	0.58	12	0.18	637.00	8820.00	6230	20231222	-17.50	3510	20240806	46.44	5830	-11.84	20240110	3510	46.44	20240806	6230	-17.50	20231222	3510	46.44	20240806	1.38	N	004250	500	183 억		425400	N	N	0	N	00	N
111	20241014	100152	57	100.00	KOSPI		화학	N	N	N	N		N	5170	-10	5	-0.19	255894340	49380	43.49	5200	5220	5130	6730	3630	5180	5182.15	1.16	0	-13975	5233	5206	5183	5156	5133	5220	5170	184	1550	500	3720	10	1	36720000	1898	8.12	0.59	12	0.13	637.00	8820.00	6230	20231222	-17.01	3510	20240806	47.29	5830	-11.32	20240110	3510	47.29	20240806	6230	-17.01	20231222	3510	47.29	20240806	1.38	N	004250	500	183 억		425400	N	N	0	N	00	N
112	20241014	090153	57	100.00	KOSPI		화학	N	N	N	N		N	5220	40	2	0.77	1383560	266	0.23	5200	5220	5200	6730	3630	5180	5201.35	1.16	0	-34	5233	5206	5183	5156	5133	5220	5170	184	1550	500	3720	10	1	36720000	1917	8.19	0.59	12	0.00	637.00	8820.00	6230	20231222	-16.21	3510	20240806	48.72	5830	-10.46	20240110	3510	48.72	20240806	6230	-16.21	20231222	3510	48.72	20240806	1.38	N	004250	500	183 억		425400	N	N	0	N	00	N
113	20241011	160151	57	100.00	KOSPI		화학	N	N	N	N		N	5180	40	2	0.78	589139270	113493	110.18	5170	5210	5160	6680	3600	5140	5191.01	1.16	0	14840	5300	5220	5150	5070	5000	5185	5035	184	1540	500	3700	10	1	36720000	1902	8.13	0.59	12	0.31	637.00	8820.00	6230	20231222	-16.85	3510	20240806	47.58	5830	-11.15	20240110	3510	47.58	20240806	6230	-16.85	20231222	3510	47.58	20240806	1.44	N	004250	500	183 억		425946	N	N	0	N	00	N
114	20241011	150152	57	100.00	KOSPI		화학	N	N	N	N		N	5160	20	2	0.39	580245880	111774	108.51	5170	5210	5160	6680	3600	5140	5191.24	1.16	0	14820	5300	5220	5150	5070	5000	5185	5035	184	1540	500	3700	10	1	36720000	1895	8.10	0.59	12	0.30	637.00	8820.00	6230	20231222	-17.17	3510	20240806	47.01	5830	-11.49	20240110	3510	47.01	20240806	6230	-17.17	20231222	3510	47.01	20240806	1.44	N	004250	500	183 억		425946	N	N	0	N	00	N
115	20241011	140152	57	100.00	KOSPI		화학	N	N	N	N		N	5190	50	2	0.97	552455000	106409	103.30	5170	5210	5170	6680	3600	5140	5191.81	1.16	0	16637	5300	5220	5150	5070	5000	5185	5035	184	1540	500	3700	10	1	36720000	1906	8.15	0.59	12	0.29	637.00	8820.00	6230	20231222	-16.69	3510	20240806	47.86	5830	-10.98	20240110	3510	47.86	20240806	6230	-16.69	20231222	3510	47.86	20240806	1.44	N	004250	500	183 억		425946	N	N	0	N	00	N
116	20241011	130153	57	100.00	KOSPI		화학	N	N	N	N		N	5200	60	2	1.17	453447490	87331	84.78	5170	5210	5170	6680	3600	5140	5192.29	1.16	0	22703	5300	5220	5150	5070	5000	5185	5035	184	1540	500	3700	10	1	36720000	1909	8.16	0.59	12	0.24	637.00	8820.00	6230	20231222	-16.53	3510	20240806	48.15	5830	-10.81	20240110	3510	48.15	20240806	6230	-16.53	20231222	3510	48.15	20240806	1.44	N	004250	500	183 억		425946	N	N	0	N	00	N
117	20241011	120153	57	100.00	KOSPI		화학	N	N	N	N		N	5200	60	2	1.17	421609970	81206	78.84	5170	5210	5170	6680	3600	5140	5191.86	1.16	0	19033	5300	5220	5150	5070	5000	5185	5035	184	1540	500	3700	10	1	36720000	1909	8.16	0.59	12	0.22	637.00	8820.00	6230	20231222	-16.53	3510	20240806	48.15	5830	-10.81	20240110	3510	48.15	20240806	6230	-16.53	20231222	3510	48.15	20240806	1.44	N	004250	500	183 억		425946	N	N	0	N	00	N
118	20241011	110152	57	100.00	KOSPI		화학	N	N	N	N		N	5190	50	2	0.97	306622450	59057	57.33	5170	5210	5170	6680	3600	5140	5191.97	1.16	0	15390	5300	5220	5150	5070	5000	5185	5035	184	1540	500	3700	10	1	36720000	1906	8.15	0.59	12	0.16	637.00	8820.00	6230	20231222	-16.69	3510	20240806	47.86	5830	-10.98	20240110	3510	47.86	20240806	6230	-16.69	20231222	3510	47.86	20240806	1.44	N	004250	500	183 억		425946	N	N	0	N	00	N
119	20241011	100157	57	100.00	KOSPI		화학	N	N	N	N		N	5200	60	2	1.17	166153780	32002	31.07	5170	5210	5170	6680	3600	5140	5191.98	1.16	0	8774	5300	5220	5150	5070	5000	5185	5035	184	1540	500	3700	10	1	36720000	1909	8.16	0.59	12	0.09	637.00	8820.00	6230	20231222	-16.53	3510	20240806	48.15	5830	-10.81	20240110	3510	48.15	20240806	6230	-16.53	20231222	3510	48.15	20240806	1.44	N	004250	500	183 억		425946	N	N	0	N	00	N
120	20241011	090153	57	100.00	KOSPI		화학	N	N	N	N		N	5200	60	2	1.17	13947390	2694	2.62	5170	5200	5170	6680	3600	5140	5177.20	1.16	0	772	5300	5220	5150	5070	5000	5185	5035	184	1540	500	3700	10	1	36720000	1909	8.16	0.59	12	0.01	637.00	8820.00	6230	20231222	-16.53	3510	20240806	48.15	5830	-10.81	20240110	3510	48.15	20240806	6230	-16.53	20231222	3510	48.15	20240806	1.44	N	004250	500	183 억		425946	N	N	0	N	00	N
121	20241010	160155	57	100.00	KOSPI		화학	N	N	N	N		N	5140	-40	5	-0.77	533118010	102962	97.29	5200	5230	5080	6730	3630	5180	5177.81	1.22	0	-23220	5246	5212	5166	5132	5086	5230	5150	184	1550	500	3720	10	1	36720000	1887	8.07	0.58	12	0.28	637.00	8820.00	6230	20231222	-17.50	3510	20240806	46.44	5830	-11.84	20240110	3510	46.44	20240806	6230	-17.50	20231222	3510	46.44	20240806	1.44	N	004250	500	183 억		449225	N	N	0	N	00	N
122	20241010	150157	57	100.00	KOSPI		화학	N	N	N	N		N	5170	-10	5	-0.19	511131210	98687	93.25	5200	5230	5080	6730	3630	5180	5179.32	1.22	0	-23517	5246	5212	5166	5132	5086	5230	5150	184	1550	500	3720	10	1	36720000	1898	8.12	0.59	12	0.27	637.00	8820.00	6230	20231222	-17.01	3510	20240806	47.29	5830	-11.32	20240110	3510	47.29	20240806	6230	-17.01	20231222	3510	47.29	20240806	1.44	N	004250	500	183 억		449225	N	N	0	N	00	N
123	20241010	140155	57	100.00	KOSPI		화학	N	N	N	N		N	5140	-40	5	-0.77	485142060	93644	88.48	5200	5230	5080	6730	3630	5180	5180.71	1.22	0	-22587	5246	5212	5166	5132	5086	5230	5150	184	1550	500	3720	10	1	36720000	1887	8.07	0.58	12	0.26	637.00	8820.00	6230	20231222	-17.50	3510	20240806	46.44	5830	-11.84	20240110	3510	46.44	20240806	6230	-17.50	20231222	3510	46.44	20240806	1.44	N	004250	500	183 억		449225	N	N	0	N	00	N
124	20241010	130155	57	100.00	KOSPI		화학	N	N	N	N		N	5120	-60	5	-1.16	470662400	90815	85.81	5200	5230	5080	6730	3630	5180	5182.65	1.22	0	-22758	5246	5212	5166	5132	5086	5230	5150	184	1550	500	3720	10	1	36720000	1880	8.04	0.58	12	0.25	637.00	8820.00	6230	20231222	-17.82	3510	20240806	45.87	5830	-12.18	20240110	3510	45.87	20240806	6230	-17.82	20231222	3510	45.87	20240806	1.44	N	004250	500	183 억		449225	N	N	0	N	00	N
125	20241010	120155	57	100.00	KOSPI		화학	N	N	N	N		N	5130	-50	5	-0.97	414308770	79784	75.39	5200	5230	5120	6730	3630	5180	5192.88	1.22	0	-18726	5246	5212	5166	5132	5086	5230	5150	184	1550	500	3720	10	1	36720000	1884	8.05	0.58	12	0.22	637.00	8820.00	6230	20231222	-17.66	3510	20240806	46.15	5830	-12.01	20240110	3510	46.15	20240806	6230	-17.66	20231222	3510	46.15	20240806	1.44	N	004250	500	183 억		449225	N	N	0	N	00	N
126	20241010	110154	57	100.00	KOSPI		화학	N	N	N	N		N	5150	-30	5	-0.58	396821660	76379	72.17	5200	5230	5130	6730	3630	5180	5195.43	1.22	0	-16277	5246	5212	5166	5132	5086	5230	5150	184	1550	500	3720	10	1	36720000	1891	8.08	0.58	12	0.21	637.00	8820.00	6230	20231222	-17.34	3510	20240806	46.72	5830	-11.66	20240110	3510	46.72	20240806	6230	-17.34	20231222	3510	46.72	20240806	1.44	N	004250	500	183 억		449225	N	N	0	N	00	N
127	20241010	100155	57	100.00	KOSPI		화학	N	N	N	N		N	5200	20	2	0.39	350828860	67457	63.74	5200	5230	5180	6730	3630	5180	5200.78	1.22	0	-11559	5246	5212	5166	5132	5086	5230	5150	184	1550	500	3720	10	1	36720000	1909	8.16	0.59	12	0.18	637.00	8820.00	6230	20231222	-16.53	3510	20240806	48.15	5830	-10.81	20240110	3510	48.15	20240806	6230	-16.53	20231222	3510	48.15	20240806	1.44	N	004250	500	183 억		449225	N	N	0	N	00	N
128	20241010	090154	57	100.00	KOSPI		화학	N	N	N	N		N	5200	20	2	0.39	9071670	1744	1.65	5200	5210	5200	6730	3630	5180	5201.73	1.22	0	-753	5246	5212	5166	5132	5086	5230	5150	184	1550	500	3720	10	1	36720000	1909	8.16	0.59	12	0.00	637.00	8820.00	6230	20231222	-16.53	3510	20240806	48.15	5830	-10.81	20240110	3510	48.15	20240806	6230	-16.53	20231222	3510	48.15	20240806	1.44	N	004250	500	183 억		449225	N	N	0	N	00	N
129	20241008	160155	57	100.00	KOSPI		화학	N	N	N	N		N	5180	20	2	0.39	545747070	105656	195.99	5140	5200	5120	6700	3620	5160	5165.26	1.20	0	9393	5206	5182	5136	5112	5066	5195	5125	184	1540	500	3710	10	1	36720000	1902	8.13	0.59	12	0.29	637.00	8820.00	6230	20231222	-16.85	3510	20240806	47.58	5830	-11.15	20240110	3510	47.58	20240806	6230	-16.85	20231222	3510	47.58	20240806	1.45	N	004250	500	183 억		439881	N	N	1	N	00	N
130	20241008	150155	57	100.00	KOSPI		화학	N	N	N	N		N	5160	0	3	0.00	524877580	101617	188.49	5140	5200	5120	6700	3620	5160	5165.25	1.20	0	9681	5206	5182	5136	5112	5066	5195	5125	184	1540	500	3710	10	1	36720000	1895	8.10	0.59	12	0.28	637.00	8820.00	6230	20231222	-17.17	3510	20240806	47.01	5830	-11.49	20240110	3510	47.01	20240806	6230	-17.17	20231222	3510	47.01	20240806	1.45	N	004250	500	183 억		439881	N	N	1	N	00	N
131	20241008	140155	57	100.00	KOSPI		화학	N	N	N	N		N	5140	-20	5	-0.39	513218760	99353	184.29	5140	5200	5120	6700	3620	5160	5165.61	1.20	0	10207	5206	5182	5136	5112	5066	5195	5125	184	1540	500	3710	10	1	36720000	1887	8.07	0.58	12	0.27	637.00	8820.00	6230	20231222	-17.50	3510	20240806	46.44	5830	-11.84	20240110	3510	46.44	20240806	6230	-17.50	20231222	3510	46.44	20240806	1.45	N	004250	500	183 억		439881	N	N	1	N	00	N
132	20241008	130155	57	100.00	KOSPI		화학	N	N	N	N		N	5160	0	3	0.00	503708820	97506	180.87	5140	5200	5120	6700	3620	5160	5165.93	1.20	0	10207	5206	5182	5136	5112	5066	5195	5125	184	1540	500	3710	10	1	36720000	1895	8.10	0.59	12	0.27	637.00	8820.00	6230	20231222	-17.17	3510	20240806	47.01	5830	-11.49	20240110	3510	47.01	20240806	6230	-17.17	20231222	3510	47.01	20240806	1.45	N	004250	500	183 억		439881	N	N	1	N	00	N
133	20241008	120154	57	100.00	KOSPI		화학	N	N	N	N		N	5130	-30	5	-0.58	494411960	95698	177.51	5140	5200	5120	6700	3620	5160	5166.38	1.20	0	10178	5206	5182	5136	5112	5066	5195	5125	184	1540	500	3710	10	1	36720000	1884	8.05	0.58	12	0.26	637.00	8820.00	6230	20231222	-17.66	3510	20240806	46.15	5830	-12.01	20240110	3510	46.15	20240806	6230	-17.66	20231222	3510	46.15	20240806	1.45	N	004250	500	183 억		439881	N	N	1	N	00	N
134	20241008	110154	57	100.00	KOSPI		화학	N	N	N	N		N	5160	0	3	0.00	299981680	58068	107.71	5140	5200	5120	6700	3620	5160	5166.04	1.20	0	15979	5206	5182	5136	5112	5066	5195	5125	184	1540	500	3710	10	1	36720000	1895	8.10	0.59	12	0.16	637.00	8820.00	6230	20231222	-17.17	3510	20240806	47.01	5830	-11.49	20240110	3510	47.01	20240806	6230	-17.17	20231222	3510	47.01	20240806	1.45	N	004250	500	183 억		439881	N	N	1	N	00	N
135	20241008	100155	57	100.00	KOSPI		화학	N	N	N	N		N	5180	20	2	0.39	215451330	41699	77.35	5140	5200	5120	6700	3620	5160	5166.82	1.20	0	18006	5206	5182	5136	5112	5066	5195	5125	184	1540	500	3710	10	1	36720000	1902	8.13	0.59	12	0.11	637.00	8820.00	6230	20231222	-16.85	3510	20240806	47.58	5830	-11.15	20240110	3510	47.58	20240806	6230	-16.85	20231222	3510	47.58	20240806	1.45	N	004250	500	183 억		439881	N	N	1	N	00	N
136	20241008	090154	57	100.00	KOSPI		화학	N	N	N	N		N	5120	-40	5	-0.78	36737120	7148	13.26	5140	5140	5120	6700	3620	5160	5139.50	1.20	0	1669	5206	5182	5136	5112	5066	5195	5125	184	1540	500	3710	10	1	36720000	1880	8.04	0.58	12	0.02	637.00	8820.00	6230	20231222	-17.82	3510	20240806	45.87	5830	-12.18	20240110	3510	45.87	20240806	6230	-17.82	20231222	3510	45.87	20240806	1.45	N	004250	500	183 억		439881	N	N	1	N	00	N
137	20241007	160154	57	100.00	KOSPI		화학	N	N	N	N		N	5160	70	2	1.38	274723240	53583	60.49	5090	5160	5090	6610	3570	5090	5126.90	1.17	0	9852	5176	5132	5086	5042	4996	5110	5020	184	1520	500	3660	10	1	36720000	1895	8.10	0.59	12	0.15	637.00	8820.00	6230	20231222	-17.17	3510	20240806	47.01	5830	-11.49	20240110	3510	47.01	20240806	6230	-17.17	20231222	3510	47.01	20240806	1.47	N	004250	500	183 억		428684	N	N	1	N	00	N
138	20241007	150155	57	100.00	KOSPI		화학	N	N	N	N		N	5160	70	2	1.38	263197760	51347	57.97	5090	5160	5090	6610	3570	5090	5125.86	1.17	0	9561	5176	5132	5086	5042	4996	5110	5020	184	1520	500	3660	10	1	36720000	1895	8.10	0.59	12	0.14	637.00	8820.00	6230	20231222	-17.17	3510	20240806	47.01	5830	-11.49	20240110	3510	47.01	20240806	6230	-17.17	20231222	3510	47.01	20240806	1.47	N	004250	500	183 억		428684	N	N	0	N	00	N
139	20241007	140210	57	100.00	KOSPI		화학	N	N	N	N		N	5140	50	2	0.98	162587640	31772	35.87	5090	5140	5090	6610	3570	5090	5117.32	1.17	0	2354	5176	5132	5086	5042	4996	5110	5020	184	1520	500	3660	10	1	36720000	1887	8.07	0.58	12	0.09	637.00	8820.00	6230	20231222	-17.50	3510	20240806	46.44	5830	-11.84	20240110	3510	46.44	20240806	6230	-17.50	20231222	3510	46.44	20240806	1.47	N	004250	500	183 억		428684	N	N	0	N	00	N
140	20241007	130153	57	100.00	KOSPI		화학	N	N	N	N		N	5140	50	2	0.98	152808960	29866	33.72	5090	5140	5090	6610	3570	5090	5116.49	1.17	0	1714	5176	5132	5086	5042	4996	5110	5020	184	1520	500	3660	10	1	36720000	1887	8.07	0.58	12	0.08	637.00	8820.00	6230	20231222	-17.50	3510	20240806	46.44	5830	-11.84	20240110	3510	46.44	20240806	6230	-17.50	20231222	3510	46.44	20240806	1.47	N	004250	500	183 억		428684	N	N	0	N	00	N
141	20241007	120205	57	100.00	KOSPI		화학	N	N	N	N		N	5120	30	2	0.59	129511150	25317	28.58	5090	5140	5090	6610	3570	5090	5115.58	1.17	0	1181	5176	5132	5086	5042	4996	5110	5020	184	1520	500	3660	10	1	36720000	1880	8.04	0.58	12	0.07	637.00	8820.00	6230	20231222	-17.82	3510	20240806	45.87	5830	-12.18	20240110	3510	45.87	20240806	6230	-17.82	20231222	3510	45.87	20240806	1.47	N	004250	500	183 억		428684	N	N	0	N	00	N
142	20241007	110156	57	100.00	KOSPI		화학	N	N	N	N		N	5120	30	2	0.59	82231840	16095	18.17	5090	5130	5090	6610	3570	5090	5109.15	1.17	0	-1418	5176	5132	5086	5042	4996	5110	5020	184	1520	500	3660	10	1	36720000	1880	8.04	0.58	12	0.04	637.00	8820.00	6230	20231222	-17.82	3510	20240806	45.87	5830	-12.18	20240110	3510	45.87	20240806	6230	-17.82	20231222	3510	45.87	20240806	1.47	N	004250	500	183 억		428684	N	N	0	N	00	N
143	20241007	100149	57	100.00	KOSPI		화학	N	N	N	N		N	5120	30	2	0.59	60256710	11806	13.33	5090	5130	5090	6610	3570	5090	5103.91	1.17	0	-1609	5176	5132	5086	5042	4996	5110	5020	184	1520	500	3660	10	1	36720000	1880	8.04	0.58	12	0.03	637.00	8820.00	6230	20231222	-17.82	3510	20240806	45.87	5830	-12.18	20240110	3510	45.87	20240806	6230	-17.82	20231222	3510	45.87	20240806	1.47	N	004250	500	183 억		428684	N	N	0	N	00	N
144	20241007	090147	57	100.00	KOSPI		화학	N	N	N	N		N	5090	0	3	0.00	9438720	1854	2.09	5090	5110	5090	6610	3570	5090	5091.00	1.17	0	-117	5176	5132	5086	5042	4996	5110	5020	184	1520	500	3660	10	1	36720000	1869	7.99	0.58	12	0.01	637.00	8820.00	6230	20231222	-18.30	3510	20240806	45.01	5830	-12.69	20240110	3510	45.01	20240806	6230	-18.30	20231222	3510	45.01	20240806	1.47	N	004250	500	183 억		428684	N	N	0	N	00	N
145	20241004	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5090	20	2	0.39	451332210	88370	137.01	5100	5130	5040	6590	3550	5070	5107.32	1.20	0	-4952	5163	5116	5043	4996	4923	5140	5020	184	1520	500	3650	10	1	36720000	1869	7.99	0.58	12	0.24	637.00	8820.00	6230	20231222	-18.30	3510	20240806	45.01	5830	-12.69	20240110	3510	45.01	20240806	6230	-18.30	20231222	3510	45.01	20240806	1.50	N	004250	500	183 억		440113	N	N	0	N	00	N
146	20241004	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5090	20	2	0.39	435124130	85181	132.07	5100	5130	5040	6590	3550	5070	5108.23	1.20	0	-4528	5163	5116	5043	4996	4923	5140	5020	184	1520	500	3650	10	1	36720000	1869	7.99	0.58	12	0.23	637.00	8820.00	6230	20231222	-18.30	3510	20240806	45.01	5830	-12.69	20240110	3510	45.01	20240806	6230	-18.30	20231222	3510	45.01	20240806	1.50	N	004250	500	183 억		440113	N	N	0	N	00	N
147	20241004	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	30	2	0.59	422493020	82696	128.22	5100	5130	5040	6590	3550	5070	5108.99	1.20	0	-4380	5163	5116	5043	4996	4923	5140	5020	184	1520	500	3650	10	1	36720000	1873	8.01	0.58	12	0.23	637.00	8820.00	6230	20231222	-18.14	3510	20240806	45.30	5830	-12.52	20240110	3510	45.30	20240806	6230	-18.14	20231222	3510	45.30	20240806	1.50	N	004250	500	183 억		440113	N	N	0	N	00	N
148	20241004	130148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	40	2	0.79	173202940	33998	52.71	5100	5130	5040	6590	3550	5070	5094.50	1.20	0	-4506	5163	5116	5043	4996	4923	5140	5020	184	1520	500	3650	10	1	36720000	1876	8.02	0.58	12	0.09	637.00	8820.00	6230	20231222	-17.98	3510	20240806	45.58	5830	-12.35	20240110	3510	45.58	20240806	6230	-17.98	20231222	3510	45.58	20240806	1.50	N	004250	500	183 억		440113	N	N	0	N	00	N
149	20241004	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	50	2	0.99	135285160	26584	41.22	5100	5130	5040	6590	3550	5070	5088.97	1.20	0	-3632	5163	5116	5043	4996	4923	5140	5020	184	1520	500	3650	10	1	36720000	1880	8.04	0.58	12	0.07	637.00	8820.00	6230	20231222	-17.82	3510	20240806	45.87	5830	-12.18	20240110	3510	45.87	20240806	6230	-17.82	20231222	3510	45.87	20240806	1.50	N	004250	500	183 억		440113	N	N	0	N	00	N
150	20241004	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	30	2	0.59	71940840	14175	21.98	5100	5100	5040	6590	3550	5070	5075.19	1.20	0	-1694	5163	5116	5043	4996	4923	5140	5020	184	1520	500	3650	10	1	36720000	1873	8.01	0.58	12	0.04	637.00	8820.00	6230	20231222	-18.14	3510	20240806	45.30	5830	-12.52	20240110	3510	45.30	20240806	6230	-18.14	20231222	3510	45.30	20240806	1.50	N	004250	500	183 억		440113	N	N	0	N	00	N
151	20241004	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5080	10	2	0.20	46367850	9152	14.19	5100	5100	5040	6590	3550	5070	5066.42	1.20	0	-1957	5163	5116	5043	4996	4923	5140	5020	184	1520	500	3650	10	1	36720000	1865	7.97	0.58	12	0.02	637.00	8820.00	6230	20231222	-18.46	3510	20240806	44.73	5830	-12.86	20240110	3510	44.73	20240806	6230	-18.46	20231222	3510	44.73	20240806	1.50	N	004250	500	183 억		440113	N	N	0	N	00	N
152	20241004	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5090	20	2	0.39	5719800	1124	1.74	5100	5100	5070	6590	3550	5070	5088.79	1.20	0	-581	5163	5116	5043	4996	4923	5140	5020	184	1520	500	3650	10	1	36720000	1869	7.99	0.58	12	0.00	637.00	8820.00	6230	20231222	-18.30	3510	20240806	45.01	5830	-12.69	20240110	3510	45.01	20240806	6230	-18.30	20231222	3510	45.01	20240806	1.50	N	004250	500	183 억		440113	N	N	0	N	00	N
153	20241002	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	40	2	0.80	319608830	63274	66.64	5030	5090	4970	6530	3530	5030	5051.34	1.14	0	18634	5110	5070	5040	5000	4970	5055	4985	184	1500	500	3620	10	1	36720000	1862	7.96	0.57	12	0.17	637.00	8820.00	6230	20231222	-18.62	3510	20240806	44.44	5830	-13.04	20240110	3510	44.44	20240806	6230	-18.62	20231222	3510	44.44	20240806	1.50	N	004250	500	183 억		419002	N	N	0	N	00	N
154	20241002	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5060	30	2	0.60	291093440	57643	60.71	5030	5090	4970	6530	3530	5030	5050.11	1.14	0	19585	5110	5070	5040	5000	4970	5055	4985	184	1500	500	3620	10	1	36720000	1858	7.94	0.57	12	0.16	637.00	8820.00	6230	20231222	-18.78	3510	20240806	44.16	5830	-13.21	20240110	3510	44.16	20240806	6230	-18.78	20231222	3510	44.16	20240806	1.50	N	004250	500	183 억		419002	N	N	0	N	00	N
155	20241002	140148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5060	30	2	0.60	246964940	48920	51.53	5030	5090	4970	6530	3530	5030	5048.53	1.14	0	19261	5110	5070	5040	5000	4970	5055	4985	184	1500	500	3620	10	1	36720000	1858	7.94	0.57	12	0.13	637.00	8820.00	6230	20231222	-18.78	3510	20240806	44.16	5830	-13.21	20240110	3510	44.16	20240806	6230	-18.78	20231222	3510	44.16	20240806	1.50	N	004250	500	183 억		419002	N	N	0	N	00	N
156	20241002	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	40	2	0.80	243855620	48305	50.88	5030	5090	4970	6530	3530	5030	5048.44	1.14	0	19267	5110	5070	5040	5000	4970	5055	4985	184	1500	500	3620	10	1	36720000	1862	7.96	0.57	12	0.13	637.00	8820.00	6230	20231222	-18.62	3510	20240806	44.44	5830	-13.04	20240110	3510	44.44	20240806	6230	-18.62	20231222	3510	44.44	20240806	1.50	N	004250	500	183 억		419002	N	N	0	N	00	N
157	20241002	120147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5050	20	2	0.40	222244790	44028	46.37	5030	5090	4970	6530	3530	5030	5048.01	1.14	0	15833	5110	5070	5040	5000	4970	5055	4985	184	1500	500	3620	10	1	36720000	1854	7.93	0.57	12	0.12	637.00	8820.00	6230	20231222	-18.94	3510	20240806	43.87	5830	-13.38	20240110	3510	43.87	20240806	6230	-18.94	20231222	3510	43.87	20240806	1.50	N	004250	500	183 억		419002	N	N	0	N	00	N
158	20241002	110146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5060	30	2	0.60	206856820	40981	43.16	5030	5090	4970	6530	3530	5030	5047.85	1.14	0	14372	5110	5070	5040	5000	4970	5055	4985	184	1500	500	3620	10	1	36720000	1858	7.94	0.57	12	0.11	637.00	8820.00	6230	20231222	-18.78	3510	20240806	44.16	5830	-13.21	20240110	3510	44.16	20240806	6230	-18.78	20231222	3510	44.16	20240806	1.50	N	004250	500	183 억		419002	N	N	0	N	00	N
159	20241002	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5060	30	2	0.60	173498300	34409	36.24	5030	5080	4970	6530	3530	5030	5042.42	1.14	0	10613	5110	5070	5040	5000	4970	5055	4985	184	1500	500	3620	10	1	36720000	1858	7.94	0.57	12	0.09	637.00	8820.00	6230	20231222	-18.78	3510	20240806	44.16	5830	-13.21	20240110	3510	44.16	20240806	6230	-18.78	20231222	3510	44.16	20240806	1.50	N	004250	500	183 억		419002	N	N	0	N	00	N
160	20241002	090145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4990	-40	5	-0.80	19441150	3881	4.09	5030	5030	4990	6530	3530	5030	5006.26	1.14	0	-2723	5110	5070	5040	5000	4970	5055	4985	184	1500	500	3620	5	1	36720000	1832	7.83	0.57	12	0.01	637.00	8820.00	6230	20231222	-19.90	3510	20240806	42.17	5830	-14.41	20240110	3510	42.17	20240806	6230	-19.90	20231222	3510	42.17	20240806	1.50	N	004250	500	183 억		419002	N	N	0	N	00	N