KissMeData/025620/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	160412	57	100.00	KOSPI		화학	N	N	N	N		N	4975	-25	5	-0.50	26053450	5215	246.46	5030	5040	4965	6500	3500	5000	4995.78	0.00	0	-598	5083	5041	5018	4976	4953	5030	4965	22	1500	500	3500	5	1	4484846	223	-3.20	0.56	12	0.12	-1556.00	8935.00	9950	20240516	-50.00	4755	20240909	4.63	9950	-50.00	20240516	4755	4.63	20240909	9950	-50.00	20240516	4755	4.63	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
3	20241031	150416	57	100.00	KOSPI		화학	N	N	N	N		N	5000	0	3	0.00	20949250	4190	198.02	5030	5040	4965	6500	3500	5000	4999.82	0.00	0	-594	5083	5041	5018	4976	4953	5030	4965	22	1500	500	3500	10	1	4484846	224	-3.21	0.56	12	0.09	-1556.00	8935.00	9950	20240516	-49.75	4755	20240909	5.15	9950	-49.75	20240516	4755	5.15	20240909	9950	-49.75	20240516	4755	5.15	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
4	20241031	140416	57	100.00	KOSPI		화학	N	N	N	N		N	4990	-10	5	-0.20	20376055	4075	192.58	5030	5040	4965	6500	3500	5000	5000.27	0.00	0	-568	5083	5041	5018	4976	4953	5030	4965	22	1500	500	3500	5	1	4484846	224	-3.21	0.56	12	0.09	-1556.00	8935.00	9950	20240516	-49.85	4755	20240909	4.94	9950	-49.85	20240516	4755	4.94	20240909	9950	-49.85	20240516	4755	4.94	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
5	20241031	130414	57	100.00	KOSPI		화학	N	N	N	N		N	4985	-15	5	-0.30	20241430	4048	191.30	5030	5040	4965	6500	3500	5000	5000.36	0.00	0	-545	5083	5041	5018	4976	4953	5030	4965	22	1500	500	3500	5	1	4484846	224	-3.20	0.56	12	0.09	-1556.00	8935.00	9950	20240516	-49.90	4755	20240909	4.84	9950	-49.90	20240516	4755	4.84	20240909	9950	-49.90	20240516	4755	4.84	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
6	20241031	120414	57	100.00	KOSPI		화학	N	N	N	N		N	5000	0	3	0.00	18842050	3768	178.07	5030	5040	4965	6500	3500	5000	5000.56	0.00	0	-456	5083	5041	5018	4976	4953	5030	4965	22	1500	500	3500	10	1	4484846	224	-3.21	0.56	12	0.08	-1556.00	8935.00	9950	20240516	-49.75	4755	20240909	5.15	9950	-49.75	20240516	4755	5.15	20240909	9950	-49.75	20240516	4755	5.15	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
7	20241031	110416	57	100.00	KOSPI		화학	N	N	N	N		N	4995	-5	5	-0.10	17732050	3546	167.58	5030	5040	4965	6500	3500	5000	5000.60	0.00	0	-456	5083	5041	5018	4976	4953	5030	4965	22	1500	500	3500	5	1	4484846	224	-3.21	0.56	12	0.08	-1556.00	8935.00	9950	20240516	-49.80	4755	20240909	5.05	9950	-49.80	20240516	4755	5.05	20240909	9950	-49.80	20240516	4755	5.05	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
8	20241031	100415	57	100.00	KOSPI		화학	N	N	N	N		N	4995	-5	5	-0.10	2988085	597	28.21	5030	5040	4965	6500	3500	5000	5006.43	0.00	0	-286	5083	5041	5018	4976	4953	5030	4965	22	1500	500	3500	5	1	4484846	224	-3.21	0.56	12	0.01	-1556.00	8935.00	9950	20240516	-49.80	4755	20240909	5.05	9950	-49.80	20240516	4755	5.05	20240909	9950	-49.80	20240516	4755	5.05	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
9	20241031	090414	57	100.00	KOSPI		화학	N	N	N	N		N	4995	-5	5	-0.10	1851315	369	17.44	5030	5040	4995	6500	3500	5000	5025.06	0.00	0	-78	5083	5041	5018	4976	4953	5030	4965	22	1500	500	3500	5	1	4484846	224	-3.21	0.56	12	0.01	-1556.00	8935.00	9950	20240516	-49.80	4755	20240909	5.05	9950	-49.80	20240516	4755	5.05	20240909	9950	-49.80	20240516	4755	5.05	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
10	20241030	160413	57	100.00	KOSPI		화학	N	N	N	N		N	5000	-40	5	-0.79	10605980	2116	45.16	5050	5060	4995	6550	3530	5040	5012.28	0.00	0	-125	5086	5062	5026	5002	4966	5070	5010	22	1510	500	3520	10	1	4484846	224	-3.21	0.56	12	0.05	-1556.00	8935.00	9950	20240516	-49.75	4755	20240909	5.15	9950	-49.75	20240516	4755	5.15	20240909	9950	-49.75	20240516	4755	5.15	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
11	20241030	150421	57	100.00	KOSPI		화학	N	N	N	N		N	5000	-40	5	-0.79	10205970	2036	43.45	5050	5060	4995	6550	3530	5040	5012.76	0.00	0	-125	5086	5062	5026	5002	4966	5070	5010	22	1510	500	3520	10	1	4484846	224	-3.21	0.56	12	0.05	-1556.00	8935.00	9950	20240516	-49.75	4755	20240909	5.15	9950	-49.75	20240516	4755	5.15	20240909	9950	-49.75	20240516	4755	5.15	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
12	20241030	140417	57	100.00	KOSPI		화학	N	N	N	N		N	5040	0	3	0.00	9670090	1929	41.17	5050	5060	4995	6550	3530	5040	5013.01	0.00	0	-99	5086	5062	5026	5002	4966	5070	5010	22	1510	500	3520	10	1	4484846	226	-3.24	0.56	12	0.04	-1556.00	8935.00	9950	20240516	-49.35	4755	20240909	5.99	9950	-49.35	20240516	4755	5.99	20240909	9950	-49.35	20240516	4755	5.99	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
13	20241030	130417	57	100.00	KOSPI		화학	N	N	N	N		N	5010	-30	5	-0.60	8273400	1651	35.23	5050	5060	4995	6550	3530	5040	5011.14	0.00	0	-51	5086	5062	5026	5002	4966	5070	5010	22	1510	500	3520	10	1	4484846	225	-3.22	0.56	12	0.04	-1556.00	8935.00	9950	20240516	-49.65	4755	20240909	5.36	9950	-49.65	20240516	4755	5.36	20240909	9950	-49.65	20240516	4755	5.36	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
14	20241030	120421	57	100.00	KOSPI		화학	N	N	N	N		N	5000	-40	5	-0.79	7386630	1474	31.46	5050	5060	4995	6550	3530	5040	5011.28	0.00	0	5	5086	5062	5026	5002	4966	5070	5010	22	1510	500	3520	10	1	4484846	224	-3.21	0.56	12	0.03	-1556.00	8935.00	9950	20240516	-49.75	4755	20240909	5.15	9950	-49.75	20240516	4755	5.15	20240909	9950	-49.75	20240516	4755	5.15	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
15	20241030	110415	57	100.00	KOSPI		화학	N	N	N	N		N	5010	-30	5	-0.60	6476370	1292	27.57	5050	5060	4995	6550	3530	5040	5012.67	0.00	0	19	5086	5062	5026	5002	4966	5070	5010	22	1510	500	3520	10	1	4484846	225	-3.22	0.56	12	0.03	-1556.00	8935.00	9950	20240516	-49.65	4755	20240909	5.36	9950	-49.65	20240516	4755	5.36	20240909	9950	-49.65	20240516	4755	5.36	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
16	20241030	100415	57	100.00	KOSPI		화학	N	N	N	N		N	4995	-45	5	-0.89	4858135	969	20.68	5050	5060	4995	6550	3530	5040	5013.56	0.00	0	43	5086	5062	5026	5002	4966	5070	5010	22	1510	500	3520	5	1	4484846	224	-3.21	0.56	12	0.02	-1556.00	8935.00	9950	20240516	-49.80	4755	20240909	5.05	9950	-49.80	20240516	4755	5.05	20240909	9950	-49.80	20240516	4755	5.05	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
17	20241030	090415	57	100.00	KOSPI		화학	N	N	N	N		N	5040	0	3	0.00	1020530	202	4.31	5050	5060	5040	6550	3530	5040	5052.13	0.00	0	-6	5086	5062	5026	5002	4966	5070	5010	22	1510	500	3520	10	1	4484846	226	-3.24	0.56	12	0.00	-1556.00	8935.00	9950	20240516	-49.35	4755	20240909	5.99	9950	-49.35	20240516	4755	5.99	20240909	9950	-49.35	20240516	4755	5.99	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
18	20241029	160403	57	100.00	KOSPI		화학	N	N	N	N		N	5040	45	2	0.90	23390000	4671	62.16	5040	5050	4990	6490	3500	4995	5007.49	0.00	0	-596	5188	5091	5043	4946	4898	5067	4922	22	1495	500	3490	10	1	4484846	226	-3.24	0.56	12	0.10	-1556.00	8935.00	9950	20240516	-49.35	4755	20240909	5.99	9950	-49.35	20240516	4755	5.99	20240909	9950	-49.35	20240516	4755	5.99	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
19	20241029	150409	57	100.00	KOSPI		화학	N	N	N	N		N	5000	5	2	0.10	22732000	4540	60.41	5040	5050	4990	6490	3500	4995	5007.05	0.00	0	-559	5188	5091	5043	4946	4898	5067	4922	22	1495	500	3490	10	1	4484846	224	-3.21	0.56	12	0.10	-1556.00	8935.00	9950	20240516	-49.75	4755	20240909	5.15	9950	-49.75	20240516	4755	5.15	20240909	9950	-49.75	20240516	4755	5.15	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
20	20241029	140404	57	100.00	KOSPI		화학	N	N	N	N		N	5040	45	2	0.90	19120785	3817	50.79	5040	5050	4990	6490	3500	4995	5009.38	0.00	0	-495	5188	5091	5043	4946	4898	5067	4922	22	1495	500	3490	10	1	4484846	226	-3.24	0.56	12	0.09	-1556.00	8935.00	9950	20240516	-49.35	4755	20240909	5.99	9950	-49.35	20240516	4755	5.99	20240909	9950	-49.35	20240516	4755	5.99	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
21	20241029	130404	57	100.00	KOSPI		화학	N	N	N	N		N	4995	0	3	0.00	16135415	3223	42.89	5040	5050	4990	6490	3500	4995	5006.33	0.00	0	-469	5188	5091	5043	4946	4898	5067	4922	22	1495	500	3490	5	1	4484846	224	-3.21	0.56	12	0.07	-1556.00	8935.00	9950	20240516	-49.80	4755	20240909	5.05	9950	-49.80	20240516	4755	5.05	20240909	9950	-49.80	20240516	4755	5.05	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
22	20241029	120407	57	100.00	KOSPI		화학	N	N	N	N		N	4990	-5	5	-0.10	9404105	1877	24.98	5040	5050	4990	6490	3500	4995	5010.18	0.00	0	-469	5188	5091	5043	4946	4898	5067	4922	22	1495	500	3490	5	1	4484846	224	-3.21	0.56	12	0.04	-1556.00	8935.00	9950	20240516	-49.85	4755	20240909	4.94	9950	-49.85	20240516	4755	4.94	20240909	9950	-49.85	20240516	4755	4.94	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
23	20241029	110413	57	100.00	KOSPI		화학	N	N	N	N		N	5000	5	2	0.10	6183160	1232	16.39	5040	5050	4995	6490	3500	4995	5018.80	0.00	0	-343	5188	5091	5043	4946	4898	5067	4922	22	1495	500	3490	10	1	4484846	224	-3.21	0.56	12	0.03	-1556.00	8935.00	9950	20240516	-49.75	4755	20240909	5.15	9950	-49.75	20240516	4755	5.15	20240909	9950	-49.75	20240516	4755	5.15	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
24	20241029	100407	57	100.00	KOSPI		화학	N	N	N	N		N	5010	15	2	0.30	4607510	917	12.20	5040	5050	5010	6490	3500	4995	5024.55	0.00	0	-239	5188	5091	5043	4946	4898	5067	4922	22	1495	500	3490	10	1	4484846	225	-3.22	0.56	12	0.02	-1556.00	8935.00	9950	20240516	-49.65	4755	20240909	5.36	9950	-49.65	20240516	4755	5.36	20240909	9950	-49.65	20240516	4755	5.36	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
25	20241028	160402	57	100.00	KOSPI		화학	N	N	N	N		N	4995	-85	5	-1.67	37246260	7413	349.50	5130	5140	4995	6600	3560	5080	5025.92	0.00	0	-71	5186	5132	5096	5042	5006	5115	5025	22	1520	500	3550	5	1	4484846	224	-3.21	0.56	12	0.17	-1556.00	8935.00	9950	20240516	-49.80	4755	20240909	5.05	9950	-49.80	20240516	4755	5.05	20240909	9950	-49.80	20240516	4755	5.05	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
26	20241028	150403	57	100.00	KOSPI		화학	N	N	N	N		N	5030	-50	5	-0.98	26246620	5211	245.69	5130	5140	5000	6600	3560	5080	5036.77	0.00	0	126	5186	5132	5096	5042	5006	5115	5025	22	1520	500	3550	10	1	4484846	226	-3.23	0.56	12	0.12	-1556.00	8935.00	9950	20240516	-49.45	4755	20240909	5.78	9950	-49.45	20240516	4755	5.78	20240909	9950	-49.45	20240516	4755	5.78	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
27	20241028	140406	57	100.00	KOSPI		화학	N	N	N	N		N	5050	-30	5	-0.59	25929460	5148	242.72	5130	5140	5000	6600	3560	5080	5036.80	0.00	0	176	5186	5132	5096	5042	5006	5115	5025	22	1520	500	3550	10	1	4484846	226	-3.25	0.57	12	0.11	-1556.00	8935.00	9950	20240516	-49.25	4755	20240909	6.20	9950	-49.25	20240516	4755	6.20	20240909	9950	-49.25	20240516	4755	6.20	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
28	20241028	130402	57	100.00	KOSPI		화학	N	N	N	N		N	5070	-10	5	-0.20	5672060	1119	52.76	5130	5140	5040	6600	3560	5080	5068.87	0.00	0	-15	5186	5132	5096	5042	5006	5115	5025	22	1520	500	3550	10	1	4484846	227	-3.26	0.57	12	0.02	-1556.00	8935.00	9950	20240516	-49.05	4755	20240909	6.62	9950	-49.05	20240516	4755	6.62	20240909	9950	-49.05	20240516	4755	6.62	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
29	20241028	120403	57	100.00	KOSPI		화학	N	N	N	N		N	5060	-20	5	-0.39	5241100	1034	48.75	5130	5140	5040	6600	3560	5080	5068.76	0.00	0	-15	5186	5132	5096	5042	5006	5115	5025	22	1520	500	3550	10	1	4484846	227	-3.25	0.57	12	0.02	-1556.00	8935.00	9950	20240516	-49.15	4755	20240909	6.41	9950	-49.15	20240516	4755	6.41	20240909	9950	-49.15	20240516	4755	6.41	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
30	20241028	110337	57	100.00	KOSPI		화학	N	N	N	N		N	5070	-10	5	-0.20	5038310	994	46.86	5130	5140	5040	6600	3560	5080	5068.72	0.00	0	-15	5186	5132	5096	5042	5006	5115	5025	22	1520	500	3550	10	1	4484846	227	-3.26	0.57	12	0.02	-1556.00	8935.00	9950	20240516	-49.05	4755	20240909	6.62	9950	-49.05	20240516	4755	6.62	20240909	9950	-49.05	20240516	4755	6.62	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
31	20241028	100401	57	100.00	KOSPI		화학	N	N	N	N		N	5040	-40	5	-0.79	4851040	957	45.12	5130	5140	5040	6600	3560	5080	5069.01	0.00	0	1	5186	5132	5096	5042	5006	5115	5025	22	1520	500	3550	10	1	4484846	226	-3.24	0.56	12	0.02	-1556.00	8935.00	9950	20240516	-49.35	4755	20240909	5.99	9950	-49.35	20240516	4755	5.99	20240909	9950	-49.35	20240516	4755	5.99	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
32	20241028	090401	57	100.00	KOSPI		화학	N	N	N	N		N	5140	60	2	1.18	446360	87	4.10	5130	5140	5130	6600	3560	5080	5130.57	0.00	0	0	5186	5132	5096	5042	5006	5115	5025	22	1520	500	3550	10	1	4484846	231	-3.30	0.58	12	0.00	-1556.00	8935.00	9950	20240516	-48.34	4755	20240909	8.10	9950	-48.34	20240516	4755	8.10	20240909	9950	-48.34	20240516	4755	8.10	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
33	20241025	160400	57	100.00	KOSPI		화학	N	N	N	N		N	5080	-20	5	-0.39	10800620	2121	45.78	5150	5150	5060	6630	3570	5100	5092.28	0.00	0	-440	5213	5156	5093	5036	4973	5125	5005	22	1530	500	3570	10	1	4484846	228	-3.26	0.57	12	0.05	-1556.00	8935.00	9950	20240516	-48.94	4755	20240909	6.83	9950	-48.94	20240516	4755	6.83	20240909	9950	-48.94	20240516	4755	6.83	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
34	20241025	150405	57	100.00	KOSPI		화학	N	N	N	N		N	5090	-10	5	-0.20	10302750	2023	43.67	5150	5150	5060	6630	3570	5100	5092.81	0.00	0	-440	5213	5156	5093	5036	4973	5125	5005	22	1530	500	3570	10	1	4484846	228	-3.27	0.57	12	0.05	-1556.00	8935.00	9950	20240516	-48.84	4755	20240909	7.05	9950	-48.84	20240516	4755	7.05	20240909	9950	-48.84	20240516	4755	7.05	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
35	20241025	140403	57	100.00	KOSPI		화학	N	N	N	N		N	5080	-20	5	-0.39	8931050	1753	37.84	5150	5150	5060	6630	3570	5100	5094.72	0.00	0	-189	5213	5156	5093	5036	4973	5125	5005	22	1530	500	3570	10	1	4484846	228	-3.26	0.57	12	0.04	-1556.00	8935.00	9950	20240516	-48.94	4755	20240909	6.83	9950	-48.94	20240516	4755	6.83	20240909	9950	-48.94	20240516	4755	6.83	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
36	20241025	130405	57	100.00	KOSPI		화학	N	N	N	N		N	5090	-10	5	-0.20	7681320	1507	32.53	5150	5150	5060	6630	3570	5100	5097.09	0.00	0	-178	5213	5156	5093	5036	4973	5125	5005	22	1530	500	3570	10	1	4484846	228	-3.27	0.57	12	0.03	-1556.00	8935.00	9950	20240516	-48.84	4755	20240909	7.05	9950	-48.84	20240516	4755	7.05	20240909	9950	-48.84	20240516	4755	7.05	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
37	20241025	120405	57	100.00	KOSPI		화학	N	N	N	N		N	5080	-20	5	-0.39	5029460	985	21.26	5150	5150	5060	6630	3570	5100	5106.05	0.00	0	-178	5213	5156	5093	5036	4973	5125	5005	22	1530	500	3570	10	1	4484846	228	-3.26	0.57	12	0.02	-1556.00	8935.00	9950	20240516	-48.94	4755	20240909	6.83	9950	-48.94	20240516	4755	6.83	20240909	9950	-48.94	20240516	4755	6.83	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
38	20241025	110401	57	100.00	KOSPI		화학	N	N	N	N		N	5070	-30	5	-0.59	3448640	674	14.55	5150	5150	5060	6630	3570	5100	5116.68	0.00	0	-172	5213	5156	5093	5036	4973	5125	5005	22	1530	500	3570	10	1	4484846	227	-3.26	0.57	12	0.02	-1556.00	8935.00	9950	20240516	-49.05	4755	20240909	6.62	9950	-49.05	20240516	4755	6.62	20240909	9950	-49.05	20240516	4755	6.62	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
39	20241025	100403	57	100.00	KOSPI		화학	N	N	N	N		N	5110	10	2	0.20	2672980	521	11.25	5150	5150	5070	6630	3570	5100	5130.48	0.00	0	-156	5213	5156	5093	5036	4973	5125	5005	22	1530	500	3570	10	1	4484846	229	-3.28	0.57	12	0.01	-1556.00	8935.00	9950	20240516	-48.64	4755	20240909	7.47	9950	-48.64	20240516	4755	7.47	20240909	9950	-48.64	20240516	4755	7.47	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
40	20241025	090402	57	100.00	KOSPI		화학	N	N	N	N		N	5100	0	3	0.00	1601500	311	6.71	5150	5150	5100	6630	3570	5100	5149.52	0.00	0	0	5213	5156	5093	5036	4973	5125	5005	22	1530	500	3570	10	1	4484846	229	-3.28	0.57	12	0.01	-1556.00	8935.00	9950	20240516	-48.74	4755	20240909	7.26	9950	-48.74	20240516	4755	7.26	20240909	9950	-48.74	20240516	4755	7.26	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
41	20241024	160357	57	100.00	KOSPI		화학	N	N	N	N		N	5100	10	2	0.20	23644040	4633	84.30	5140	5150	5030	6610	3570	5090	5103.40	0.00	0	-26	5250	5170	5090	5010	4930	5130	4970	22	1520	500	3560	10	1	4484846	229	-3.28	0.57	12	0.10	-1556.00	8935.00	9950	20240516	-48.74	4755	20240909	7.26	9950	-48.74	20240516	4755	7.26	20240909	9950	-48.74	20240516	4755	7.26	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
42	20241024	150358	57	100.00	KOSPI		화학	N	N	N	N		N	5120	30	2	0.59	13993570	2727	49.62	5140	5150	5050	6610	3570	5090	5131.49	0.00	0	-25	5250	5170	5090	5010	4930	5130	4970	22	1520	500	3560	10	1	4484846	230	-3.29	0.57	12	0.06	-1556.00	8935.00	9950	20240516	-48.54	4755	20240909	7.68	9950	-48.54	20240516	4755	7.68	20240909	9950	-48.54	20240516	4755	7.68	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
43	20241024	140354	57	100.00	KOSPI		화학	N	N	N	N		N	5130	40	2	0.79	12661350	2467	44.89	5140	5150	5050	6610	3570	5090	5132.29	0.00	0	-25	5250	5170	5090	5010	4930	5130	4970	22	1520	500	3560	10	1	4484846	230	-3.30	0.57	12	0.06	-1556.00	8935.00	9950	20240516	-48.44	4755	20240909	7.89	9950	-48.44	20240516	4755	7.89	20240909	9950	-48.44	20240516	4755	7.89	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
44	20241024	130359	57	100.00	KOSPI		화학	N	N	N	N		N	5120	30	2	0.59	12333660	2403	43.72	5140	5150	5050	6610	3570	5090	5132.61	0.00	0	-25	5250	5170	5090	5010	4930	5130	4970	22	1520	500	3560	10	1	4484846	230	-3.29	0.57	12	0.05	-1556.00	8935.00	9950	20240516	-48.54	4755	20240909	7.68	9950	-48.54	20240516	4755	7.68	20240909	9950	-48.54	20240516	4755	7.68	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
45	20241024	120358	57	100.00	KOSPI		화학	N	N	N	N		N	5120	30	2	0.59	11749960	2289	41.65	5140	5150	5050	6610	3570	5090	5133.23	0.00	0	-25	5250	5170	5090	5010	4930	5130	4970	22	1520	500	3560	10	1	4484846	230	-3.29	0.57	12	0.05	-1556.00	8935.00	9950	20240516	-48.54	4755	20240909	7.68	9950	-48.54	20240516	4755	7.68	20240909	9950	-48.54	20240516	4755	7.68	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
46	20241024	110400	57	100.00	KOSPI		화학	N	N	N	N		N	5140	50	2	0.98	11555100	2251	40.96	5140	5150	5050	6610	3570	5090	5133.32	0.00	0	-25	5250	5170	5090	5010	4930	5130	4970	22	1520	500	3560	10	1	4484846	231	-3.30	0.58	12	0.05	-1556.00	8935.00	9950	20240516	-48.34	4755	20240909	8.10	9950	-48.34	20240516	4755	8.10	20240909	9950	-48.34	20240516	4755	8.10	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
47	20241024	100401	57	100.00	KOSPI		화학	N	N	N	N		N	5130	40	2	0.79	4736820	922	16.78	5140	5150	5050	6610	3570	5090	5137.55	0.00	0	-86	5250	5170	5090	5010	4930	5130	4970	22	1520	500	3560	10	1	4484846	230	-3.30	0.57	12	0.02	-1556.00	8935.00	9950	20240516	-48.44	4755	20240909	7.89	9950	-48.44	20240516	4755	7.89	20240909	9950	-48.44	20240516	4755	7.89	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
48	20241024	090418	57	100.00	KOSPI		화학	N	N	N	N		N	5150	60	2	1.18	2524660	491	8.93	5140	5150	5050	6610	3570	5090	5141.87	0.00	0	-47	5250	5170	5090	5010	4930	5130	4970	22	1520	500	3560	10	1	4484846	231	-3.31	0.58	12	0.01	-1556.00	8935.00	9950	20240516	-48.24	4755	20240909	8.31	9950	-48.24	20240516	4755	8.31	20240909	9950	-48.24	20240516	4755	8.31	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
49	20241023	160400	57	100.00	KOSPI		화학	N	N	N	N		N	5090	-40	5	-0.78	27737380	5456	92.84	5140	5170	5010	6660	3600	5130	5083.83	0.00	0	-1730	5263	5196	5143	5076	5023	5170	5050	22	1530	500	3590	10	1	4484846	228	-3.27	0.57	12	0.12	-1556.00	8935.00	9950	20240516	-48.84	4755	20240909	7.05	9950	-48.84	20240516	4755	7.05	20240909	9950	-48.84	20240516	4755	7.05	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
50	20241023	150404	57	100.00	KOSPI		화학	N	N	N	N		N	5100	-30	5	-0.58	27269100	5364	91.27	5140	5170	5010	6660	3600	5130	5083.72	0.00	0	-1699	5263	5196	5143	5076	5023	5170	5050	22	1530	500	3590	10	1	4484846	229	-3.28	0.57	12	0.12	-1556.00	8935.00	9950	20240516	-48.74	4755	20240909	7.26	9950	-48.74	20240516	4755	7.26	20240909	9950	-48.74	20240516	4755	7.26	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
51	20241023	140405	57	100.00	KOSPI		화학	N	N	N	N		N	5130	0	3	0.00	25998060	5115	87.03	5140	5170	5010	6660	3600	5130	5082.71	0.00	0	-1702	5263	5196	5143	5076	5023	5170	5050	22	1530	500	3590	10	1	4484846	230	-3.30	0.57	12	0.11	-1556.00	8935.00	9950	20240516	-48.44	4755	20240909	7.89	9950	-48.44	20240516	4755	7.89	20240909	9950	-48.44	20240516	4755	7.89	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
52	20241023	130401	57	100.00	KOSPI		화학	N	N	N	N		N	5110	-20	5	-0.39	23199980	4569	77.74	5140	5170	5010	6660	3600	5130	5077.69	0.00	0	-1586	5263	5196	5143	5076	5023	5170	5050	22	1530	500	3590	10	1	4484846	229	-3.28	0.57	12	0.10	-1556.00	8935.00	9950	20240516	-48.64	4755	20240909	7.47	9950	-48.64	20240516	4755	7.47	20240909	9950	-48.64	20240516	4755	7.47	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
53	20241023	120359	57	100.00	KOSPI		화학	N	N	N	N		N	5090	-40	5	-0.78	21824140	4299	73.15	5140	5170	5010	6660	3600	5130	5076.56	0.00	0	-1392	5263	5196	5143	5076	5023	5170	5050	22	1530	500	3590	10	1	4484846	228	-3.27	0.57	12	0.10	-1556.00	8935.00	9950	20240516	-48.84	4755	20240909	7.05	9950	-48.84	20240516	4755	7.05	20240909	9950	-48.84	20240516	4755	7.05	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
54	20241023	110359	57	100.00	KOSPI		화학	N	N	N	N		N	5120	-10	5	-0.19	20900730	4118	70.07	5140	5170	5010	6660	3600	5130	5075.46	0.00	0	-1258	5263	5196	5143	5076	5023	5170	5050	22	1530	500	3590	10	1	4484846	230	-3.29	0.57	12	0.09	-1556.00	8935.00	9950	20240516	-48.54	4755	20240909	7.68	9950	-48.54	20240516	4755	7.68	20240909	9950	-48.54	20240516	4755	7.68	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
55	20241023	100359	57	100.00	KOSPI		화학	N	N	N	N		N	5020	-110	5	-2.14	11293550	2232	37.98	5140	5140	5010	6660	3600	5130	5059.83	0.00	0	-1027	5263	5196	5143	5076	5023	5170	5050	22	1530	500	3590	10	1	4484846	225	-3.23	0.56	12	0.05	-1556.00	8935.00	9950	20240516	-49.55	4755	20240909	5.57	9950	-49.55	20240516	4755	5.57	20240909	9950	-49.55	20240516	4755	5.57	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
56	20241023	090359	57	100.00	KOSPI		화학	N	N	N	N		N	5140	10	2	0.19	1536860	299	5.09	5140	5140	5140	6660	3600	5130	5140.00	0.00	0	-176	5263	5196	5143	5076	5023	5170	5050	22	1530	500	3590	10	1	4484846	231	-3.30	0.58	12	0.01	-1556.00	8935.00	9950	20240516	-48.34	4755	20240909	8.10	9950	-48.34	20240516	4755	8.10	20240909	9950	-48.34	20240516	4755	8.10	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
57	20241022	160355	57	100.00	KOSPI		화학	N	N	N	N		N	5130	-80	5	-1.54	30139770	5877	128.18	5170	5210	5090	6770	3650	5210	5128.43	0.00	0	-698	5323	5266	5213	5156	5103	5240	5130	22	1560	500	3640	10	1	4484846	230	-3.30	0.57	12	0.13	-1556.00	8935.00	9950	20240516	-48.44	4755	20240909	7.89	9950	-48.44	20240516	4755	7.89	20240909	9950	-48.44	20240516	4755	7.89	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
58	20241022	150400	57	100.00	KOSPI		화학	N	N	N	N		N	5130	-80	5	-1.54	28251930	5509	120.15	5170	5210	5090	6770	3650	5210	5128.32	0.00	0	-527	5323	5266	5213	5156	5103	5240	5130	22	1560	500	3640	10	1	4484846	230	-3.30	0.57	12	0.12	-1556.00	8935.00	9950	20240516	-48.44	4755	20240909	7.89	9950	-48.44	20240516	4755	7.89	20240909	9950	-48.44	20240516	4755	7.89	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
59	20241022	140401	57	100.00	KOSPI		화학	N	N	N	N		N	5100	-110	5	-2.11	26037630	5074	110.67	5170	5210	5090	6770	3650	5210	5131.58	0.00	0	-555	5323	5266	5213	5156	5103	5240	5130	22	1560	500	3640	10	1	4484846	229	-3.28	0.57	12	0.11	-1556.00	8935.00	9950	20240516	-48.74	4755	20240909	7.26	9950	-48.74	20240516	4755	7.26	20240909	9950	-48.74	20240516	4755	7.26	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
60	20241022	130359	57	100.00	KOSPI		화학	N	N	N	N		N	5120	-90	5	-1.73	23250660	4529	98.78	5170	5210	5090	6770	3650	5210	5133.73	0.00	0	-462	5323	5266	5213	5156	5103	5240	5130	22	1560	500	3640	10	1	4484846	230	-3.29	0.57	12	0.10	-1556.00	8935.00	9950	20240516	-48.54	4755	20240909	7.68	9950	-48.54	20240516	4755	7.68	20240909	9950	-48.54	20240516	4755	7.68	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
61	20241022	120359	57	100.00	KOSPI		화학	N	N	N	N		N	5140	-70	5	-1.34	19171990	3732	81.40	5170	5210	5110	6770	3650	5210	5137.19	0.00	0	-400	5323	5266	5213	5156	5103	5240	5130	22	1560	500	3640	10	1	4484846	231	-3.30	0.58	12	0.08	-1556.00	8935.00	9950	20240516	-48.34	4755	20240909	8.10	9950	-48.34	20240516	4755	8.10	20240909	9950	-48.34	20240516	4755	8.10	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
62	20241022	110357	57	100.00	KOSPI		화학	N	N	N	N		N	5130	-80	5	-1.54	17323110	3371	73.52	5170	5210	5110	6770	3650	5210	5138.86	0.00	0	-403	5323	5266	5213	5156	5103	5240	5130	22	1560	500	3640	10	1	4484846	230	-3.30	0.57	12	0.08	-1556.00	8935.00	9950	20240516	-48.44	4755	20240909	7.89	9950	-48.44	20240516	4755	7.89	20240909	9950	-48.44	20240516	4755	7.89	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
63	20241022	100358	57	100.00	KOSPI		화학	N	N	N	N		N	5110	-100	5	-1.92	12805540	2490	54.31	5170	5210	5110	6770	3650	5210	5142.79	0.00	0	-362	5323	5266	5213	5156	5103	5240	5130	22	1560	500	3640	10	1	4484846	229	-3.28	0.57	12	0.06	-1556.00	8935.00	9950	20240516	-48.64	4755	20240909	7.47	9950	-48.64	20240516	4755	7.47	20240909	9950	-48.64	20240516	4755	7.47	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
64	20241022	090358	57	100.00	KOSPI		화학	N	N	N	N		N	5210	0	3	0.00	160510	31	0.68	5170	5210	5170	6770	3650	5210	5177.74	0.00	0	-3	5323	5266	5213	5156	5103	5240	5130	22	1560	500	3640	10	1	4484846	234	-3.35	0.58	12	0.00	-1556.00	8935.00	9950	20240516	-47.64	4755	20240909	9.57	9950	-47.64	20240516	4755	9.57	20240909	9950	-47.64	20240516	4755	9.57	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
65	20241021	160355	57	100.00	KOSPI		화학	N	N	N	N		N	5210	-60	5	-1.14	23881850	4585	174.20	5220	5270	5160	6850	3690	5270	5208.69	0.00	0	-45	5363	5316	5273	5226	5183	5340	5250	22	1580	500	3680	10	1	4484846	234	-3.35	0.58	12	0.10	-1556.00	8935.00	9950	20240516	-47.64	4755	20240909	9.57	9950	-47.64	20240516	4755	9.57	20240909	9950	-47.64	20240516	4755	9.57	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
66	20241021	150357	57	100.00	KOSPI		화학	N	N	N	N		N	5230	-40	5	-0.76	22824160	4382	166.49	5220	5270	5160	6850	3690	5270	5208.62	0.00	0	97	5363	5316	5273	5226	5183	5340	5250	22	1580	500	3680	10	1	4484846	235	-3.36	0.59	12	0.10	-1556.00	8935.00	9950	20240516	-47.44	4755	20240909	9.99	9950	-47.44	20240516	4755	9.99	20240909	9950	-47.44	20240516	4755	9.99	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
67	20241021	140359	57	100.00	KOSPI		화학	N	N	N	N		N	5220	-50	5	-0.95	18511080	3557	135.14	5220	5270	5160	6850	3690	5270	5204.13	0.00	0	173	5363	5316	5273	5226	5183	5340	5250	22	1580	500	3680	10	1	4484846	234	-3.35	0.58	12	0.08	-1556.00	8935.00	9950	20240516	-47.54	4755	20240909	9.78	9950	-47.54	20240516	4755	9.78	20240909	9950	-47.54	20240516	4755	9.78	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
68	20241021	130356	57	100.00	KOSPI		화학	N	N	N	N		N	5240	-30	5	-0.57	17695280	3401	129.22	5220	5270	5160	6850	3690	5270	5202.96	0.00	0	181	5363	5316	5273	5226	5183	5340	5250	22	1580	500	3680	10	1	4484846	235	-3.37	0.59	12	0.08	-1556.00	8935.00	9950	20240516	-47.34	4755	20240909	10.20	9950	-47.34	20240516	4755	10.20	20240909	9950	-47.34	20240516	4755	10.20	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
69	20241021	120357	57	100.00	KOSPI		화학	N	N	N	N		N	5250	-20	5	-0.38	14074000	2705	102.77	5220	5270	5160	6850	3690	5270	5202.96	0.00	0	117	5363	5316	5273	5226	5183	5340	5250	22	1580	500	3680	10	1	4484846	235	-3.37	0.59	12	0.06	-1556.00	8935.00	9950	20240516	-47.24	4755	20240909	10.41	9950	-47.24	20240516	4755	10.41	20240909	9950	-47.24	20240516	4755	10.41	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
70	20241021	110355	57	100.00	KOSPI		화학	N	N	N	N		N	5230	-40	5	-0.76	12076070	2322	88.22	5220	5270	5160	6850	3690	5270	5200.72	0.00	0	117	5363	5316	5273	5226	5183	5340	5250	22	1580	500	3680	10	1	4484846	235	-3.36	0.59	12	0.05	-1556.00	8935.00	9950	20240516	-47.44	4755	20240909	9.99	9950	-47.44	20240516	4755	9.99	20240909	9950	-47.44	20240516	4755	9.99	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
71	20241021	100357	57	100.00	KOSPI		화학	N	N	N	N		N	5240	-30	5	-0.57	9881080	1903	72.30	5220	5260	5160	6850	3690	5270	5192.37	0.00	0	152	5363	5316	5273	5226	5183	5340	5250	22	1580	500	3680	10	1	4484846	235	-3.37	0.59	12	0.04	-1556.00	8935.00	9950	20240516	-47.34	4755	20240909	10.20	9950	-47.34	20240516	4755	10.20	20240909	9950	-47.34	20240516	4755	10.20	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
72	20241021	090355	57	100.00	KOSPI		화학	N	N	N	N		N	5190	-80	5	-1.52	4132830	793	30.13	5220	5220	5190	6850	3690	5270	5211.64	0.00	0	-329	5363	5316	5273	5226	5183	5340	5250	22	1580	500	3680	10	1	4484846	233	-3.34	0.58	12	0.02	-1556.00	8935.00	9950	20240516	-47.84	4755	20240909	9.15	9950	-47.84	20240516	4755	9.15	20240909	9950	-47.84	20240516	4755	9.15	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
73	20241018	160355	57	100.00	KOSPI		화학	N	N	N	N		N	5270	-30	5	-0.57	13879090	2632	34.24	5260	5320	5230	6890	3710	5300	5273.21	0.00	0	-167	5353	5326	5313	5286	5273	5320	5280	22	1590	500	3710	10	1	4484846	236	-3.39	0.59	12	0.06	-1556.00	8935.00	9950	20240516	-47.04	4755	20240909	10.83	9950	-47.04	20240516	4755	10.83	20240909	9950	-47.04	20240516	4755	10.83	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
74	20241018	150403	57	100.00	KOSPI		화학	N	N	N	N		N	5280	-20	5	-0.38	12982940	2462	32.03	5260	5320	5230	6890	3710	5300	5273.33	0.00	0	-143	5353	5326	5313	5286	5273	5320	5280	22	1590	500	3710	10	1	4484846	237	-3.39	0.59	12	0.05	-1556.00	8935.00	9950	20240516	-46.93	4755	20240909	11.04	9950	-46.93	20240516	4755	11.04	20240909	9950	-46.93	20240516	4755	11.04	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
75	20241018	140409	57	100.00	KOSPI		화학	N	N	N	N		N	5290	-10	5	-0.19	10774030	2044	26.59	5260	5320	5230	6890	3710	5300	5271.05	0.00	0	-221	5353	5326	5313	5286	5273	5320	5280	22	1590	500	3710	10	1	4484846	237	-3.40	0.59	12	0.05	-1556.00	8935.00	9950	20240516	-46.83	4755	20240909	11.25	9950	-46.83	20240516	4755	11.25	20240909	9950	-46.83	20240516	4755	11.25	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
76	20241018	130357	57	100.00	KOSPI		화학	N	N	N	N		N	5300	0	3	0.00	8885540	1687	21.95	5260	5320	5230	6890	3710	5300	5267.07	0.00	0	-221	5353	5326	5313	5286	5273	5320	5280	22	1590	500	3710	10	1	4484846	238	-3.41	0.59	12	0.04	-1556.00	8935.00	9950	20240516	-46.73	4755	20240909	11.46	9950	-46.73	20240516	4755	11.46	20240909	9950	-46.73	20240516	4755	11.46	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
77	20241018	120402	57	100.00	KOSPI		화학	N	N	N	N		N	5290	-10	5	-0.19	8589280	1631	21.22	5260	5320	5230	6890	3710	5300	5266.27	0.00	0	-173	5353	5326	5313	5286	5273	5320	5280	22	1590	500	3710	10	1	4484846	237	-3.40	0.59	12	0.04	-1556.00	8935.00	9950	20240516	-46.83	4755	20240909	11.25	9950	-46.83	20240516	4755	11.25	20240909	9950	-46.83	20240516	4755	11.25	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
78	20241018	110400	57	100.00	KOSPI		화학	N	N	N	N		N	5290	-10	5	-0.19	7672240	1457	18.95	5260	5320	5230	6890	3710	5300	5265.78	0.00	0	-132	5353	5326	5313	5286	5273	5320	5280	22	1590	500	3710	10	1	4484846	237	-3.40	0.59	12	0.03	-1556.00	8935.00	9950	20240516	-46.83	4755	20240909	11.25	9950	-46.83	20240516	4755	11.25	20240909	9950	-46.83	20240516	4755	11.25	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
79	20241018	100356	57	100.00	KOSPI		화학	N	N	N	N		N	5310	10	2	0.19	7079600	1345	17.50	5260	5320	5230	6890	3710	5300	5263.64	0.00	0	-121	5353	5326	5313	5286	5273	5320	5280	22	1590	500	3710	10	1	4484846	238	-3.41	0.59	12	0.03	-1556.00	8935.00	9950	20240516	-46.63	4755	20240909	11.67	9950	-46.63	20240516	4755	11.67	20240909	9950	-46.63	20240516	4755	11.67	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
80	20241018	090356	57	100.00	KOSPI		화학	N	N	N	N		N	5230	-70	5	-1.32	3194770	610	7.94	5260	5260	5230	6890	3710	5300	5237.33	0.00	0	-19	5353	5326	5313	5286	5273	5320	5280	22	1590	500	3710	10	1	4484846	235	-3.36	0.59	12	0.01	-1556.00	8935.00	9950	20240516	-47.44	4755	20240909	9.99	9950	-47.44	20240516	4755	9.99	20240909	9950	-47.44	20240516	4755	9.99	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
81	20241017	160356	57	100.00	KOSPI		화학	N	N	N	N		N	5300	-80	5	-1.49	40747420	7671	312.72	5330	5340	5300	6990	3770	5380	5311.89	0.00	0	-357	5453	5416	5363	5326	5273	5425	5335	22	1610	500	3760	10	1	4484846	238	-3.41	0.59	12	0.17	-1556.00	8935.00	9950	20240516	-46.73	4755	20240909	11.46	9950	-46.73	20240516	4755	11.46	20240909	9950	-46.73	20240516	4755	11.46	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
82	20241017	150356	57	100.00	KOSPI		화학	N	N	N	N		N	5330	-50	5	-0.93	33152280	6238	254.30	5330	5340	5300	6990	3770	5380	5314.57	0.00	0	-357	5453	5416	5363	5326	5273	5425	5335	22	1610	500	3760	10	1	4484846	239	-3.43	0.60	12	0.14	-1556.00	8935.00	9950	20240516	-46.43	4755	20240909	12.09	9950	-46.43	20240516	4755	12.09	20240909	9950	-46.43	20240516	4755	12.09	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
83	20241017	140357	57	100.00	KOSPI		화학	N	N	N	N		N	5320	-60	5	-1.12	31388960	5907	240.81	5330	5330	5300	6990	3770	5380	5313.86	0.00	0	-225	5453	5416	5363	5326	5273	5425	5335	22	1610	500	3760	10	1	4484846	239	-3.42	0.60	12	0.13	-1556.00	8935.00	9950	20240516	-46.53	4755	20240909	11.88	9950	-46.53	20240516	4755	11.88	20240909	9950	-46.53	20240516	4755	11.88	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
84	20241017	130356	57	100.00	KOSPI		화학	N	N	N	N		N	5320	-60	5	-1.12	30411090	5723	233.31	5330	5330	5300	6990	3770	5380	5313.84	0.00	0	-184	5453	5416	5363	5326	5273	5425	5335	22	1610	500	3760	10	1	4484846	239	-3.42	0.60	12	0.13	-1556.00	8935.00	9950	20240516	-46.53	4755	20240909	11.88	9950	-46.53	20240516	4755	11.88	20240909	9950	-46.53	20240516	4755	11.88	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
85	20241017	120357	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-70	5	-1.30	29550250	5561	226.70	5330	5330	5300	6990	3770	5380	5313.84	0.00	0	-184	5453	5416	5363	5326	5273	5425	5335	22	1610	500	3760	10	1	4484846	238	-3.41	0.59	12	0.12	-1556.00	8935.00	9950	20240516	-46.63	4755	20240909	11.67	9950	-46.63	20240516	4755	11.67	20240909	9950	-46.63	20240516	4755	11.67	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
86	20241017	110357	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-70	5	-1.30	22574030	4247	173.13	5330	5330	5300	6990	3770	5380	5315.29	0.00	0	-128	5453	5416	5363	5326	5273	5425	5335	22	1610	500	3760	10	1	4484846	238	-3.41	0.59	12	0.09	-1556.00	8935.00	9950	20240516	-46.63	4755	20240909	11.67	9950	-46.63	20240516	4755	11.67	20240909	9950	-46.63	20240516	4755	11.67	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
87	20241017	100358	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-70	5	-1.30	8427600	1583	64.53	5330	5330	5310	6990	3770	5380	5323.82	0.00	0	8	5453	5416	5363	5326	5273	5425	5335	22	1610	500	3760	10	1	4484846	238	-3.41	0.59	12	0.04	-1556.00	8935.00	9950	20240516	-46.63	4755	20240909	11.67	9950	-46.63	20240516	4755	11.67	20240909	9950	-46.63	20240516	4755	11.67	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
88	20241017	090354	57	100.00	KOSPI		화학	N	N	N	N		N	5320	-60	5	-1.12	2163420	406	16.55	5330	5330	5320	6990	3770	5380	5328.62	0.00	0	-44	5453	5416	5363	5326	5273	5425	5335	22	1610	500	3760	10	1	4484846	239	-3.42	0.60	12	0.01	-1556.00	8935.00	9950	20240516	-46.53	4755	20240909	11.88	9950	-46.53	20240516	4755	11.88	20240909	9950	-46.53	20240516	4755	11.88	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
89	20241016	160353	57	100.00	KOSPI		화학	N	N	N	N		N	5380	0	3	0.00	13136030	2453	66.91	5380	5400	5310	6990	3770	5380	5355.09	0.00	0	-193	5453	5416	5393	5356	5333	5435	5375	22	1610	500	3760	10	1	4484846	241	-3.46	0.60	12	0.05	-1556.00	8935.00	9950	20240516	-45.93	4755	20240909	13.14	9950	-45.93	20240516	4755	13.14	20240909	9950	-45.93	20240516	4755	13.14	20240909	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
90	20241016	150356	57	100.00	KOSPI		화학	N	N	N	N		N	5370	-10	5	-0.19	10963270	2050	55.92	5380	5380	5310	6990	3770	5380	5347.94	0.00	0	-147	5453	5416	5393	5356	5333	5435	5375	22	1610	500	3760	10	1	4484846	241	-3.45	0.60	12	0.05	-1556.00	8935.00	9950	20240516	-46.03	4755	20240909	12.93	9950	-46.03	20240516	4755	12.93	20240909	9950	-46.03	20240516	4755	12.93	20240909	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
91	20241016	140355	57	100.00	KOSPI		화학	N	N	N	N		N	5340	-40	5	-0.74	7410860	1386	37.81	5380	5380	5310	6990	3770	5380	5346.94	0.00	0	-140	5453	5416	5393	5356	5333	5435	5375	22	1610	500	3760	10	1	4484846	239	-3.43	0.60	12	0.03	-1556.00	8935.00	9950	20240516	-46.33	4755	20240909	12.30	9950	-46.33	20240516	4755	12.30	20240909	9950	-46.33	20240516	4755	12.30	20240909	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
92	20241016	130355	57	100.00	KOSPI		화학	N	N	N	N		N	5340	-40	5	-0.74	6433810	1203	32.82	5380	5380	5310	6990	3770	5380	5348.14	0.00	0	-86	5453	5416	5393	5356	5333	5435	5375	22	1610	500	3760	10	1	4484846	239	-3.43	0.60	12	0.03	-1556.00	8935.00	9950	20240516	-46.33	4755	20240909	12.30	9950	-46.33	20240516	4755	12.30	20240909	9950	-46.33	20240516	4755	12.30	20240909	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
93	20241016	120354	57	100.00	KOSPI		화학	N	N	N	N		N	5330	-50	5	-0.93	5627800	1052	28.70	5380	5380	5310	6990	3770	5380	5349.62	0.00	0	-86	5453	5416	5393	5356	5333	5435	5375	22	1610	500	3760	10	1	4484846	239	-3.43	0.60	12	0.02	-1556.00	8935.00	9950	20240516	-46.43	4755	20240909	12.09	9950	-46.43	20240516	4755	12.09	20240909	9950	-46.43	20240516	4755	12.09	20240909	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
94	20241016	110354	57	100.00	KOSPI		화학	N	N	N	N		N	5350	-30	5	-0.56	5157250	964	26.30	5380	5380	5310	6990	3770	5380	5349.84	0.00	0	-85	5453	5416	5393	5356	5333	5435	5375	22	1610	500	3760	10	1	4484846	240	-3.44	0.60	12	0.02	-1556.00	8935.00	9950	20240516	-46.23	4755	20240909	12.51	9950	-46.23	20240516	4755	12.51	20240909	9950	-46.23	20240516	4755	12.51	20240909	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
95	20241016	100354	57	100.00	KOSPI		화학	N	N	N	N		N	5360	-20	5	-0.37	4584330	857	23.38	5380	5380	5310	6990	3770	5380	5349.28	0.00	0	-30	5453	5416	5393	5356	5333	5435	5375	22	1610	500	3760	10	1	4484846	240	-3.44	0.60	12	0.02	-1556.00	8935.00	9950	20240516	-46.13	4755	20240909	12.72	9950	-46.13	20240516	4755	12.72	20240909	9950	-46.13	20240516	4755	12.72	20240909	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
96	20241016	090355	57	100.00	KOSPI		화학	N	N	N	N		N	5350	-30	5	-0.56	1916460	357	9.74	5380	5380	5350	6990	3770	5380	5368.24	0.00	0	-21	5453	5416	5393	5356	5333	5435	5375	22	1610	500	3760	10	1	4484846	240	-3.44	0.60	12	0.01	-1556.00	8935.00	9950	20240516	-46.23	4755	20240909	12.51	9950	-46.23	20240516	4755	12.51	20240909	9950	-46.23	20240516	4755	12.51	20240909	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
97	20241015	160352	57	100.00	KOSPI		화학	N	N	N	N		N	5380	-40	5	-0.74	19728880	3666	65.08	5370	5430	5370	7040	3800	5420	5381.58	0.00	0	64	5506	5462	5416	5372	5326	5485	5395	22	1620	500	3790	10	1	4484846	241	-3.46	0.60	12	0.08	-1556.00	8935.00	9950	20240516	-45.93	4755	20240909	13.14	9950	-45.93	20240516	4755	13.14	20240909	9950	-45.93	20240516	4755	13.14	20240909	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
98	20241015	150356	57	100.00	KOSPI		화학	N	N	N	N		N	5390	-30	5	-0.55	19368420	3599	63.89	5370	5430	5370	7040	3800	5420	5381.61	0.00	0	92	5506	5462	5416	5372	5326	5485	5395	22	1620	500	3790	10	1	4484846	242	-3.46	0.60	12	0.08	-1556.00	8935.00	9950	20240516	-45.83	4755	20240909	13.35	9950	-45.83	20240516	4755	13.35	20240909	9950	-45.83	20240516	4755	13.35	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
99	20241015	140354	57	100.00	KOSPI		화학	N	N	N	N		N	5390	-30	5	-0.55	19336080	3593	63.78	5370	5430	5370	7040	3800	5420	5381.60	0.00	0	92	5506	5462	5416	5372	5326	5485	5395	22	1620	500	3790	10	1	4484846	242	-3.46	0.60	12	0.08	-1556.00	8935.00	9950	20240516	-45.83	4755	20240909	13.35	9950	-45.83	20240516	4755	13.35	20240909	9950	-45.83	20240516	4755	13.35	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
100	20241015	130354	57	100.00	KOSPI		화학	N	N	N	N		N	5400	-20	5	-0.37	19222890	3572	63.41	5370	5430	5370	7040	3800	5420	5381.55	0.00	0	92	5506	5462	5416	5372	5326	5485	5395	22	1620	500	3790	10	1	4484846	242	-3.47	0.60	12	0.08	-1556.00	8935.00	9950	20240516	-45.73	4755	20240909	13.56	9950	-45.73	20240516	4755	13.56	20240909	9950	-45.73	20240516	4755	13.56	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
101	20241015	120353	57	100.00	KOSPI		화학	N	N	N	N		N	5370	-50	5	-0.92	16687420	3100	55.03	5370	5430	5370	7040	3800	5420	5383.04	0.00	0	124	5506	5462	5416	5372	5326	5485	5395	22	1620	500	3790	10	1	4484846	241	-3.45	0.60	12	0.07	-1556.00	8935.00	9950	20240516	-46.03	4755	20240909	12.93	9950	-46.03	20240516	4755	12.93	20240909	9950	-46.03	20240516	4755	12.93	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
102	20241015	110355	57	100.00	KOSPI		화학	N	N	N	N		N	5380	-40	5	-0.74	14682830	2727	48.41	5370	5430	5370	7040	3800	5420	5384.24	0.00	0	124	5506	5462	5416	5372	5326	5485	5395	22	1620	500	3790	10	1	4484846	241	-3.46	0.60	12	0.06	-1556.00	8935.00	9950	20240516	-45.93	4755	20240909	13.14	9950	-45.93	20240516	4755	13.14	20240909	9950	-45.93	20240516	4755	13.14	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
103	20241015	100355	57	100.00	KOSPI		화학	N	N	N	N		N	5370	-50	5	-0.92	9853630	1829	32.47	5370	5430	5370	7040	3800	5420	5387.44	0.00	0	177	5506	5462	5416	5372	5326	5485	5395	22	1620	500	3790	10	1	4484846	241	-3.45	0.60	12	0.04	-1556.00	8935.00	9950	20240516	-46.03	4755	20240909	12.93	9950	-46.03	20240516	4755	12.93	20240909	9950	-46.03	20240516	4755	12.93	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
104	20241015	090353	57	100.00	KOSPI		화학	N	N	N	N		N	5380	-40	5	-0.74	3287180	612	10.86	5370	5390	5370	7040	3800	5420	5371.21	0.00	0	-28	5506	5462	5416	5372	5326	5485	5395	22	1620	500	3790	10	1	4484846	241	-3.46	0.60	12	0.01	-1556.00	8935.00	9950	20240516	-45.93	4755	20240909	13.14	9950	-45.93	20240516	4755	13.14	20240909	9950	-45.93	20240516	4755	13.14	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
105	20241014	160345	57	100.00	KOSPI		화학	N	N	N	N		N	5420	-30	5	-0.55	30329370	5591	137.51	5390	5460	5370	7080	3820	5450	5424.68	0.00	0	-197	5590	5520	5450	5380	5310	5555	5415	22	1630	500	3810	10	1	4484846	243	-3.48	0.61	12	0.12	-1556.00	8935.00	9950	20240516	-45.53	4755	20240909	13.99	9950	-45.53	20240516	4755	13.99	20240909	9950	-45.53	20240516	4755	13.99	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
106	20241014	150349	57	100.00	KOSPI		화학	N	N	N	N		N	5440	-10	5	-0.18	30090890	5547	136.42	5390	5460	5370	7080	3820	5450	5424.71	0.00	0	-197	5590	5520	5450	5380	5310	5555	5415	22	1630	500	3810	10	1	4484846	244	-3.50	0.61	12	0.12	-1556.00	8935.00	9950	20240516	-45.33	4755	20240909	14.41	9950	-45.33	20240516	4755	14.41	20240909	9950	-45.33	20240516	4755	14.41	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
107	20241014	140350	57	100.00	KOSPI		화학	N	N	N	N		N	5440	-10	5	-0.18	17183780	3175	78.09	5390	5440	5370	7080	3820	5450	5412.21	0.00	0	-194	5590	5520	5450	5380	5310	5555	5415	22	1630	500	3810	10	1	4484846	244	-3.50	0.61	12	0.07	-1556.00	8935.00	9950	20240516	-45.33	4755	20240909	14.41	9950	-45.33	20240516	4755	14.41	20240909	9950	-45.33	20240516	4755	14.41	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
108	20241014	130349	57	100.00	KOSPI		화학	N	N	N	N		N	5430	-20	5	-0.37	11649420	2157	53.05	5390	5440	5370	7080	3820	5450	5400.75	0.00	0	-190	5590	5520	5450	5380	5310	5555	5415	22	1630	500	3810	10	1	4484846	244	-3.49	0.61	12	0.05	-1556.00	8935.00	9950	20240516	-45.43	4755	20240909	14.20	9950	-45.43	20240516	4755	14.20	20240909	9950	-45.43	20240516	4755	14.20	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
109	20241014	120343	57	100.00	KOSPI		화학	N	N	N	N		N	5430	-20	5	-0.37	11318180	2096	51.55	5390	5440	5370	7080	3820	5450	5399.90	0.00	0	-151	5590	5520	5450	5380	5310	5555	5415	22	1630	500	3810	10	1	4484846	244	-3.49	0.61	12	0.05	-1556.00	8935.00	9950	20240516	-45.43	4755	20240909	14.20	9950	-45.43	20240516	4755	14.20	20240909	9950	-45.43	20240516	4755	14.20	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
110	20241014	110347	57	100.00	KOSPI		화학	N	N	N	N		N	5400	-50	5	-0.92	7635270	1415	34.80	5390	5440	5370	7080	3820	5450	5395.95	0.00	0	-39	5590	5520	5450	5380	5310	5555	5415	22	1630	500	3810	10	1	4484846	242	-3.47	0.60	12	0.03	-1556.00	8935.00	9950	20240516	-45.73	4755	20240909	13.56	9950	-45.73	20240516	4755	13.56	20240909	9950	-45.73	20240516	4755	13.56	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
111	20241014	100347	57	100.00	KOSPI		화학	N	N	N	N		N	5440	-10	5	-0.18	4245320	788	19.38	5390	5440	5370	7080	3820	5450	5387.46	0.00	0	-24	5590	5520	5450	5380	5310	5555	5415	22	1630	500	3810	10	1	4484846	244	-3.50	0.61	12	0.02	-1556.00	8935.00	9950	20240516	-45.33	4755	20240909	14.41	9950	-45.33	20240516	4755	14.41	20240909	9950	-45.33	20240516	4755	14.41	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
112	20241014	090350	57	100.00	KOSPI		화학	N	N	N	N		N	5380	-70	5	-1.28	1673820	311	7.65	5390	5400	5370	7080	3820	5450	5382.06	0.00	0	3	5590	5520	5450	5380	5310	5555	5415	22	1630	500	3810	10	1	4484846	241	-3.46	0.60	12	0.01	-1556.00	8935.00	9950	20240516	-45.93	4755	20240909	13.14	9950	-45.93	20240516	4755	13.14	20240909	9950	-45.93	20240516	4755	13.14	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
113	20241011	160341	57	100.00	KOSPI		화학	N	N	N	N		N	5450	40	2	0.74	22129970	4066	120.08	5380	5520	5380	7030	3790	5410	5444.39	0.00	0	-506	5556	5482	5426	5352	5296	5455	5325	22	1620	500	3780	10	1	4484846	244	-3.50	0.61	12	0.09	-1556.00	8935.00	9950	20240516	-45.23	4755	20240909	14.62	9950	-45.23	20240516	4755	14.62	20240909	9950	-45.23	20240516	4755	14.62	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
114	20241011	150346	57	100.00	KOSPI		화학	N	N	N	N		N	5460	50	2	0.92	21677120	3983	117.63	5380	5520	5380	7030	3790	5410	5444.13	0.00	0	-506	5556	5482	5426	5352	5296	5455	5325	22	1620	500	3780	10	1	4484846	245	-3.51	0.61	12	0.09	-1556.00	8935.00	9950	20240516	-45.13	4755	20240909	14.83	9950	-45.13	20240516	4755	14.83	20240909	9950	-45.13	20240516	4755	14.83	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
115	20241011	140346	57	100.00	KOSPI		화학	N	N	N	N		N	5460	50	2	0.92	17629070	3241	95.72	5380	5520	5380	7030	3790	5410	5441.34	0.00	0	-573	5556	5482	5426	5352	5296	5455	5325	22	1620	500	3780	10	1	4484846	245	-3.51	0.61	12	0.07	-1556.00	8935.00	9950	20240516	-45.13	4755	20240909	14.83	9950	-45.13	20240516	4755	14.83	20240909	9950	-45.13	20240516	4755	14.83	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
116	20241011	130348	57	100.00	KOSPI		화학	N	N	N	N		N	5420	10	2	0.18	13583410	2500	73.83	5380	5520	5380	7030	3790	5410	5435.41	0.00	0	-73	5556	5482	5426	5352	5296	5455	5325	22	1620	500	3780	10	1	4484846	243	-3.48	0.61	12	0.06	-1556.00	8935.00	9950	20240516	-45.53	4755	20240909	13.99	9950	-45.53	20240516	4755	13.99	20240909	9950	-45.53	20240516	4755	13.99	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
117	20241011	120346	57	100.00	KOSPI		화학	N	N	N	N		N	5420	10	2	0.18	13187750	2427	71.68	5380	5520	5380	7030	3790	5410	5435.91	0.00	0	-73	5556	5482	5426	5352	5296	5455	5325	22	1620	500	3780	10	1	4484846	243	-3.48	0.61	12	0.05	-1556.00	8935.00	9950	20240516	-45.53	4755	20240909	13.99	9950	-45.53	20240516	4755	13.99	20240909	9950	-45.53	20240516	4755	13.99	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
118	20241011	110345	57	100.00	KOSPI		화학	N	N	N	N		N	5410	0	3	0.00	4882570	901	26.61	5380	5450	5380	7030	3790	5410	5421.66	0.00	0	-71	5556	5482	5426	5352	5296	5455	5325	22	1620	500	3780	10	1	4484846	243	-3.48	0.61	12	0.02	-1556.00	8935.00	9950	20240516	-45.63	4755	20240909	13.77	9950	-45.63	20240516	4755	13.77	20240909	9950	-45.63	20240516	4755	13.77	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
119	20241011	100351	57	100.00	KOSPI		화학	N	N	N	N		N	5430	20	2	0.37	3250790	600	17.72	5380	5450	5380	7030	3790	5410	5422.01	0.00	0	-36	5556	5482	5426	5352	5296	5455	5325	22	1620	500	3780	10	1	4484846	244	-3.49	0.61	12	0.01	-1556.00	8935.00	9950	20240516	-45.43	4755	20240909	14.20	9950	-45.43	20240516	4755	14.20	20240909	9950	-45.43	20240516	4755	14.20	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
120	20241011	090347	57	100.00	KOSPI		화학	N	N	N	N		N	5410	0	3	0.00	1932520	358	10.57	5380	5410	5380	7030	3790	5410	5382.87	0.00	0	-36	5556	5482	5426	5352	5296	5455	5325	22	1620	500	3780	10	1	4484846	243	-3.48	0.61	12	0.01	-1556.00	8935.00	9950	20240516	-45.63	4755	20240909	13.77	9950	-45.63	20240516	4755	13.77	20240909	9950	-45.63	20240516	4755	13.77	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
121	20241010	160353	57	100.00	KOSPI		화학	N	N	N	N		N	5410	-90	5	-1.64	18356160	3386	37.35	5430	5500	5370	7150	3850	5500	5421.23	0.00	0	-40	5620	5560	5460	5400	5300	5580	5420	22	1650	500	3850	10	1	4484846	243	-3.48	0.61	12	0.08	-1556.00	8935.00	9950	20240516	-45.63	4755	20240909	13.77	9950	-45.63	20240516	4755	13.77	20240909	9950	-45.63	20240516	4755	13.77	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
122	20241010	150359	57	100.00	KOSPI		화학	N	N	N	N		N	5420	-80	5	-1.45	17711670	3267	36.04	5430	5500	5370	7150	3850	5500	5421.39	0.00	0	14	5620	5560	5460	5400	5300	5580	5420	22	1650	500	3850	10	1	4484846	243	-3.48	0.61	12	0.07	-1556.00	8935.00	9950	20240516	-45.53	4755	20240909	13.99	9950	-45.53	20240516	4755	13.99	20240909	9950	-45.53	20240516	4755	13.99	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
123	20241010	140356	57	100.00	KOSPI		화학	N	N	N	N		N	5410	-90	5	-1.64	16513850	3046	33.60	5430	5500	5370	7150	3850	5500	5421.49	0.00	0	-26	5620	5560	5460	5400	5300	5580	5420	22	1650	500	3850	10	1	4484846	243	-3.48	0.61	12	0.07	-1556.00	8935.00	9950	20240516	-45.63	4755	20240909	13.77	9950	-45.63	20240516	4755	13.77	20240909	9950	-45.63	20240516	4755	13.77	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
124	20241010	130355	57	100.00	KOSPI		화학	N	N	N	N		N	5440	-60	5	-1.09	15998560	2951	32.55	5430	5500	5370	7150	3850	5500	5421.40	0.00	0	-66	5620	5560	5460	5400	5300	5580	5420	22	1650	500	3850	10	1	4484846	244	-3.50	0.61	12	0.07	-1556.00	8935.00	9950	20240516	-45.33	4755	20240909	14.41	9950	-45.33	20240516	4755	14.41	20240909	9950	-45.33	20240516	4755	14.41	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
125	20241010	120355	57	100.00	KOSPI		화학	N	N	N	N		N	5450	-50	5	-0.91	14816440	2735	30.17	5430	5460	5370	7150	3850	5500	5417.35	0.00	0	-58	5620	5560	5460	5400	5300	5580	5420	22	1650	500	3850	10	1	4484846	244	-3.50	0.61	12	0.06	-1556.00	8935.00	9950	20240516	-45.23	4755	20240909	14.62	9950	-45.23	20240516	4755	14.62	20240909	9950	-45.23	20240516	4755	14.62	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
126	20241010	110354	57	100.00	KOSPI		화학	N	N	N	N		N	5410	-90	5	-1.64	12371260	2285	25.21	5430	5460	5370	7150	3850	5500	5414.12	0.00	0	-58	5620	5560	5460	5400	5300	5580	5420	22	1650	500	3850	10	1	4484846	243	-3.48	0.61	12	0.05	-1556.00	8935.00	9950	20240516	-45.63	4755	20240909	13.77	9950	-45.63	20240516	4755	13.77	20240909	9950	-45.63	20240516	4755	13.77	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
127	20241010	100355	57	100.00	KOSPI		화학	N	N	N	N		N	5420	-80	5	-1.45	10721070	1980	21.84	5430	5460	5370	7150	3850	5500	5414.68	0.00	0	-60	5620	5560	5460	5400	5300	5580	5420	22	1650	500	3850	10	1	4484846	243	-3.48	0.61	12	0.04	-1556.00	8935.00	9950	20240516	-45.53	4755	20240909	13.99	9950	-45.53	20240516	4755	13.99	20240909	9950	-45.53	20240516	4755	13.99	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
128	20241010	090354	57	100.00	KOSPI		화학	N	N	N	N		N	5390	-110	5	-2.00	2128860	394	4.35	5430	5450	5370	7150	3850	5500	5403.20	0.00	0	17	5620	5560	5460	5400	5300	5580	5420	22	1650	500	3850	10	1	4484846	242	-3.46	0.60	12	0.01	-1556.00	8935.00	9950	20240516	-45.83	4755	20240909	13.35	9950	-45.83	20240516	4755	13.35	20240909	9950	-45.83	20240516	4755	13.35	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
129	20241008	160353	57	100.00	KOSPI		화학	N	N	N	N		N	5500	0	3	0.00	48772580	8993	109.97	5500	5520	5360	7150	3850	5500	5423.39	0.00	0	-379	5646	5572	5506	5432	5366	5540	5400	22	1650	500	3850	10	1	4484846	247	-3.53	0.62	12	0.20	-1556.00	8935.00	9950	20240516	-44.72	4755	20240909	15.67	9950	-44.72	20240516	4755	15.67	20240909	9950	-44.72	20240516	4755	15.67	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
130	20241008	150355	57	100.00	KOSPI		화학	N	N	N	N		N	5380	-120	5	-2.18	40119060	7400	90.49	5500	5520	5360	7150	3850	5500	5421.49	0.00	0	-194	5646	5572	5506	5432	5366	5540	5400	22	1650	500	3850	10	1	4484846	241	-3.46	0.60	12	0.17	-1556.00	8935.00	9950	20240516	-45.93	4755	20240909	13.14	9950	-45.93	20240516	4755	13.14	20240909	9950	-45.93	20240516	4755	13.14	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
131	20241008	140355	57	100.00	KOSPI		화학	N	N	N	N		N	5390	-110	5	-2.00	29355790	5400	66.03	5500	5520	5360	7150	3850	5500	5436.26	0.00	0	141	5646	5572	5506	5432	5366	5540	5400	22	1650	500	3850	10	1	4484846	242	-3.46	0.60	12	0.12	-1556.00	8935.00	9950	20240516	-45.83	4755	20240909	13.35	9950	-45.83	20240516	4755	13.35	20240909	9950	-45.83	20240516	4755	13.35	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
132	20241008	130354	57	100.00	KOSPI		화학	N	N	N	N		N	5400	-100	5	-1.82	28384100	5220	63.83	5500	5520	5360	7150	3850	5500	5437.57	0.00	0	145	5646	5572	5506	5432	5366	5540	5400	22	1650	500	3850	10	1	4484846	242	-3.47	0.60	12	0.12	-1556.00	8935.00	9950	20240516	-45.73	4755	20240909	13.56	9950	-45.73	20240516	4755	13.56	20240909	9950	-45.73	20240516	4755	13.56	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
133	20241008	120353	57	100.00	KOSPI		화학	N	N	N	N		N	5400	-100	5	-1.82	27459970	5049	61.74	5500	5520	5360	7150	3850	5500	5438.69	0.00	0	149	5646	5572	5506	5432	5366	5540	5400	22	1650	500	3850	10	1	4484846	242	-3.47	0.60	12	0.11	-1556.00	8935.00	9950	20240516	-45.73	4755	20240909	13.56	9950	-45.73	20240516	4755	13.56	20240909	9950	-45.73	20240516	4755	13.56	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
134	20241008	110353	57	100.00	KOSPI		화학	N	N	N	N		N	5430	-70	5	-1.27	25855140	4752	58.11	5500	5520	5360	7150	3850	5500	5440.90	0.00	0	71	5646	5572	5506	5432	5366	5540	5400	22	1650	500	3850	10	1	4484846	244	-3.49	0.61	12	0.11	-1556.00	8935.00	9950	20240516	-45.43	4755	20240909	14.20	9950	-45.43	20240516	4755	14.20	20240909	9950	-45.43	20240516	4755	14.20	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
135	20241008	100355	57	100.00	KOSPI		화학	N	N	N	N		N	5410	-90	5	-1.64	18965370	3479	42.54	5500	5520	5360	7150	3850	5500	5451.39	0.00	0	-204	5646	5572	5506	5432	5366	5540	5400	22	1650	500	3850	10	1	4484846	243	-3.48	0.61	12	0.08	-1556.00	8935.00	9950	20240516	-45.63	4755	20240909	13.77	9950	-45.63	20240516	4755	13.77	20240909	9950	-45.63	20240516	4755	13.77	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
136	20241008	090353	57	100.00	KOSPI		화학	N	N	N	N		N	5500	0	3	0.00	2073800	377	4.61	5500	5520	5500	7150	3850	5500	5500.80	0.00	0	-65	5646	5572	5506	5432	5366	5540	5400	22	1650	500	3850	10	1	4484846	247	-3.53	0.62	12	0.01	-1556.00	8935.00	9950	20240516	-44.72	4755	20240909	15.67	9950	-44.72	20240516	4755	15.67	20240909	9950	-44.72	20240516	4755	15.67	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
137	20241007	160352	57	100.00	KOSPI		화학	N	N	N	N		N	5500	-50	5	-0.90	44959430	8178	142.60	5550	5580	5440	7210	3890	5550	5497.61	0.00	0	732	5643	5596	5553	5506	5463	5575	5485	22	1660	500	3880	10	1	4484846	247	-3.53	0.62	12	0.18	-1556.00	8935.00	9950	20240516	-44.72	4755	20240909	15.67	9950	-44.72	20240516	4755	15.67	20240909	9950	-44.72	20240516	4755	15.67	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
138	20241007	150346	57	100.00	KOSPI		화학	N	N	N	N		N	5460	-90	5	-1.62	44414930	8079	140.87	5550	5580	5440	7210	3890	5550	5497.58	0.00	0	732	5643	5596	5553	5506	5463	5575	5485	22	1660	500	3880	10	1	4484846	245	-3.51	0.61	12	0.18	-1556.00	8935.00	9950	20240516	-45.13	4755	20240909	14.83	9950	-45.13	20240516	4755	14.83	20240909	9950	-45.13	20240516	4755	14.83	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
139	20241007	140402	57	100.00	KOSPI		화학	N	N	N	N		N	5450	-100	5	-1.80	36676540	6660	116.13	5550	5580	5450	7210	3890	5550	5506.99	0.00	0	280	5643	5596	5553	5506	5463	5575	5485	22	1660	500	3880	10	1	4484846	244	-3.50	0.61	12	0.15	-1556.00	8935.00	9950	20240516	-45.23	4755	20240909	14.62	9950	-45.23	20240516	4755	14.62	20240909	9950	-45.23	20240516	4755	14.62	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
140	20241007	130346	57	100.00	KOSPI		화학	N	N	N	N		N	5530	-20	5	-0.36	28291000	5128	89.42	5550	5580	5460	7210	3890	5550	5516.97	0.00	0	197	5643	5596	5553	5506	5463	5575	5485	22	1660	500	3880	10	1	4484846	248	-3.55	0.62	12	0.11	-1556.00	8935.00	9950	20240516	-44.42	4755	20240909	16.30	9950	-44.42	20240516	4755	16.30	20240909	9950	-44.42	20240516	4755	16.30	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
141	20241007	120412	57	100.00	KOSPI		화학	N	N	N	N		N	5510	-40	5	-0.72	23861940	4326	75.43	5550	5580	5460	7210	3890	5550	5515.94	0.00	0	236	5643	5596	5553	5506	5463	5575	5485	22	1660	500	3880	10	1	4484846	247	-3.54	0.62	12	0.10	-1556.00	8935.00	9950	20240516	-44.62	4755	20240909	15.88	9950	-44.62	20240516	4755	15.88	20240909	9950	-44.62	20240516	4755	15.88	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
142	20241007	110344	57	100.00	KOSPI		화학	N	N	N	N		N	5460	-90	5	-1.62	23123800	4192	73.10	5550	5580	5460	7210	3890	5550	5516.17	0.00	0	357	5643	5596	5553	5506	5463	5575	5485	22	1660	500	3880	10	1	4484846	245	-3.51	0.61	12	0.09	-1556.00	8935.00	9950	20240516	-45.13	4755	20240909	14.83	9950	-45.13	20240516	4755	14.83	20240909	9950	-45.13	20240516	4755	14.83	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
143	20241007	100342	57	100.00	KOSPI		화학	N	N	N	N		N	5540	-10	5	-0.18	9519270	1712	29.85	5550	5580	5540	7210	3890	5550	5560.32	0.00	0	-156	5643	5596	5553	5506	5463	5575	5485	22	1660	500	3880	10	1	4484846	248	-3.56	0.62	12	0.04	-1556.00	8935.00	9950	20240516	-44.32	4755	20240909	16.51	9950	-44.32	20240516	4755	16.51	20240909	9950	-44.32	20240516	4755	16.51	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
144	20241007	090322	57	100.00	KOSPI		화학	N	N	N	N		N	5550	0	3	0.00	449550	81	1.41	5550	5550	5550	7210	3890	5550	5550.00	0.00	0	55	5643	5596	5553	5506	5463	5575	5485	22	1660	500	3880	10	1	4484846	249	-3.57	0.62	12	0.00	-1556.00	8935.00	9950	20240516	-44.22	4755	20240909	16.72	9950	-44.22	20240516	4755	16.72	20240909	9950	-44.22	20240516	4755	16.72	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
145	20241004	160332	57	100.00	KOSPI		화학	N	N	N	N		N	5550	-90	5	-1.60	31805540	5735	51.16	5590	5600	5510	7330	3950	5640	5545.87	0.00	0	-945	5866	5752	5676	5562	5486	5715	5525	22	1690	500	3940	10	1	4484846	249	-3.57	0.62	12	0.13	-1556.00	8935.00	9950	20240516	-44.22	4755	20240909	16.72	9950	-44.22	20240516	4755	16.72	20240909	9950	-44.22	20240516	4755	16.72	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
146	20241004	150333	57	100.00	KOSPI		화학	N	N	N	N		N	5510	-130	5	-2.30	28634800	5161	46.04	5590	5600	5510	7330	3950	5640	5548.30	0.00	0	-925	5866	5752	5676	5562	5486	5715	5525	22	1690	500	3940	10	1	4484846	247	-3.54	0.62	12	0.12	-1556.00	8935.00	9950	20240516	-44.62	4755	20240909	15.88	9950	-44.62	20240516	4755	15.88	20240909	9950	-44.62	20240516	4755	15.88	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
147	20241004	140335	57	100.00	KOSPI		화학	N	N	N	N		N	5540	-100	5	-1.77	17461510	3137	27.98	5590	5600	5520	7330	3950	5640	5566.31	0.00	0	-827	5866	5752	5676	5562	5486	5715	5525	22	1690	500	3940	10	1	4484846	248	-3.56	0.62	12	0.07	-1556.00	8935.00	9950	20240516	-44.32	4755	20240909	16.51	9950	-44.32	20240516	4755	16.51	20240909	9950	-44.32	20240516	4755	16.51	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
148	20241004	130334	57	100.00	KOSPI		화학	N	N	N	N		N	5570	-70	5	-1.24	14348340	2577	22.99	5590	5600	5520	7330	3950	5640	5567.85	0.00	0	-380	5866	5752	5676	5562	5486	5715	5525	22	1690	500	3940	10	1	4484846	250	-3.58	0.62	12	0.06	-1556.00	8935.00	9950	20240516	-44.02	4755	20240909	17.14	9950	-44.02	20240516	4755	17.14	20240909	9950	-44.02	20240516	4755	17.14	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
149	20241004	120332	57	100.00	KOSPI		화학	N	N	N	N		N	5580	-60	5	-1.06	10855040	1948	17.38	5590	5600	5520	7330	3950	5640	5572.40	0.00	0	-266	5866	5752	5676	5562	5486	5715	5525	22	1690	500	3940	10	1	4484846	250	-3.59	0.62	12	0.04	-1556.00	8935.00	9950	20240516	-43.92	4755	20240909	17.35	9950	-43.92	20240516	4755	17.35	20240909	9950	-43.92	20240516	4755	17.35	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
150	20241004	110333	57	100.00	KOSPI		화학	N	N	N	N		N	5550	-90	5	-1.60	9358520	1679	14.98	5590	5600	5520	7330	3950	5640	5573.87	0.00	0	-256	5866	5752	5676	5562	5486	5715	5525	22	1690	500	3940	10	1	4484846	249	-3.57	0.62	12	0.04	-1556.00	8935.00	9950	20240516	-44.22	4755	20240909	16.72	9950	-44.22	20240516	4755	16.72	20240909	9950	-44.22	20240516	4755	16.72	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
151	20241004	100332	57	100.00	KOSPI		화학	N	N	N	N		N	5600	-40	5	-0.71	6725090	1206	10.76	5590	5600	5520	7330	3950	5640	5576.36	0.00	0	-208	5866	5752	5676	5562	5486	5715	5525	22	1690	500	3940	10	1	4484846	251	-3.60	0.63	12	0.03	-1556.00	8935.00	9950	20240516	-43.72	4755	20240909	17.77	9950	-43.72	20240516	4755	17.77	20240909	9950	-43.72	20240516	4755	17.77	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
152	20241004	090329	57	100.00	KOSPI		화학	N	N	N	N		N	5570	-70	5	-1.24	2510440	450	4.01	5590	5590	5570	7330	3950	5640	5578.76	0.00	0	-102	5866	5752	5676	5562	5486	5715	5525	22	1690	500	3940	10	1	4484846	250	-3.58	0.62	12	0.01	-1556.00	8935.00	9950	20240516	-44.02	4755	20240909	17.14	9950	-44.02	20240516	4755	17.14	20240909	9950	-44.02	20240516	4755	17.14	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
153	20241002	160329	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-200	5	-3.42	62615220	11050	43.87	5790	5790	5600	7590	4090	5840	5666.69	0.00	0	-1073	6426	6132	5866	5572	5306	6280	5720	22	1750	500	4080	10	1	4484846	253	-3.62	0.63	12	0.25	-1556.00	8935.00	9950	20240516	-43.32	4755	20240909	18.61	9950	-43.32	20240516	4755	18.61	20240909	9950	-43.32	20240516	4755	18.61	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
154	20241002	150336	57	100.00	KOSPI		화학	N	N	N	N		N	5670	-170	5	-2.91	57874960	10210	40.53	5790	5790	5600	7590	4090	5840	5668.46	0.00	0	-784	6426	6132	5866	5572	5306	6280	5720	22	1750	500	4080	10	1	4484846	254	-3.64	0.63	12	0.23	-1556.00	8935.00	9950	20240516	-43.02	4755	20240909	19.24	9950	-43.02	20240516	4755	19.24	20240909	9950	-43.02	20240516	4755	19.24	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
155	20241002	140333	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-190	5	-3.25	55377510	9769	38.78	5790	5790	5600	7590	4090	5840	5668.70	0.00	0	-632	6426	6132	5866	5572	5306	6280	5720	22	1750	500	4080	10	1	4484846	253	-3.63	0.63	12	0.22	-1556.00	8935.00	9950	20240516	-43.22	4755	20240909	18.82	9950	-43.22	20240516	4755	18.82	20240909	9950	-43.22	20240516	4755	18.82	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
156	20241002	130332	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-200	5	-3.42	52710780	9298	36.91	5790	5790	5600	7590	4090	5840	5669.04	0.00	0	-425	6426	6132	5866	5572	5306	6280	5720	22	1750	500	4080	10	1	4484846	253	-3.62	0.63	12	0.21	-1556.00	8935.00	9950	20240516	-43.32	4755	20240909	18.61	9950	-43.32	20240516	4755	18.61	20240909	9950	-43.32	20240516	4755	18.61	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
157	20241002	120330	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-200	5	-3.42	44909440	7917	31.43	5790	5790	5600	7590	4090	5840	5672.53	0.00	0	-552	6426	6132	5866	5572	5306	6280	5720	22	1750	500	4080	10	1	4484846	253	-3.62	0.63	12	0.18	-1556.00	8935.00	9950	20240516	-43.32	4755	20240909	18.61	9950	-43.32	20240516	4755	18.61	20240909	9950	-43.32	20240516	4755	18.61	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
158	20241002	110326	57	100.00	KOSPI		화학	N	N	N	N		N	5670	-170	5	-2.91	41390400	7295	28.96	5790	5790	5600	7590	4090	5840	5673.80	0.00	0	-623	6426	6132	5866	5572	5306	6280	5720	22	1750	500	4080	10	1	4484846	254	-3.64	0.63	12	0.16	-1556.00	8935.00	9950	20240516	-43.02	4755	20240909	19.24	9950	-43.02	20240516	4755	19.24	20240909	9950	-43.02	20240516	4755	19.24	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
159	20241002	100326	57	100.00	KOSPI		화학	N	N	N	N		N	5660	-180	5	-3.08	20457460	3589	14.25	5790	5790	5600	7590	4090	5840	5700.04	0.00	0	-415	6426	6132	5866	5572	5306	6280	5720	22	1750	500	4080	10	1	4484846	254	-3.64	0.63	12	0.08	-1556.00	8935.00	9950	20240516	-43.12	4755	20240909	19.03	9950	-43.12	20240516	4755	19.03	20240909	9950	-43.12	20240516	4755	19.03	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
160	20241002	090324	57	100.00	KOSPI		화학	N	N	N	N		N	5670	-170	5	-2.91	7374050	1289	5.12	5790	5790	5600	7590	4090	5840	5720.75	0.00	0	137	6426	6132	5866	5572	5306	6280	5720	22	1750	500	4080	10	1	4484846	254	-3.64	0.63	12	0.03	-1556.00	8935.00	9950	20240516	-43.02	4755	20240909	19.24	9950	-43.02	20240516	4755	19.24	20240909	9950	-43.02	20240516	4755	19.24	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N