KissMeData/002360/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160135	57	100.00	KOSPI	화학	N	N	N	N	N	527	-17	5	-3.12	682629527	1274118	112.71	548	553	527	707	381	544	535.77	32.23	-282928	570	557	550	537	530	553	533	556	163	500	340	1	1	111133730	586	-22.91	0.64	12	1.15	-23.00	829.00	950	20240116	-44.53	494	20240909	6.68	950	-44.53	20240116	494	6.68	20240909	950	-44.53	20240116	494	6.68	20240909	3.27	N	002360	500	555 억	35814396	N	N	10	N	N
3	20241129	150136	57	100.00	KOSPI	화학	N	N	N	N	N	529	-15	5	-2.76	622348643	1159937	102.61	548	553	527	707	381	544	536.54	32.23	-300479	570	557	550	537	530	553	533	556	163	500	340	1	1	111133730	588	-23.00	0.64	12	1.04	-23.00	829.00	950	20240116	-44.32	494	20240909	7.09	950	-44.32	20240116	494	7.09	20240909	950	-44.32	20240116	494	7.09	20240909	3.27	N	002360	500	555 억	35814396	N	N	10	N	N
4	20241129	140134	57	100.00	KOSPI	화학	N	N	N	N	N	530	-14	5	-2.57	548323502	1020079	90.23	548	553	528	707	381	544	537.53	32.23	-303164	570	557	550	537	530	553	533	556	163	500	340	1	1	111133730	589	-23.04	0.64	12	0.92	-23.00	829.00	950	20240116	-44.21	494	20240909	7.29	950	-44.21	20240116	494	7.29	20240909	950	-44.21	20240116	494	7.29	20240909	3.27	N	002360	500	555 억	35814396	N	N	10	N	N
5	20241129	130136	57	100.00	KOSPI	화학	N	N	N	N	N	529	-15	5	-2.76	523447305	973125	86.08	548	553	528	707	381	544	537.90	32.23	-284875	570	557	550	537	530	553	533	556	163	500	340	1	1	111133730	588	-23.00	0.64	12	0.88	-23.00	829.00	950	20240116	-44.32	494	20240909	7.09	950	-44.32	20240116	494	7.09	20240909	950	-44.32	20240116	494	7.09	20240909	3.27	N	002360	500	555 억	35814396	N	N	10	N	N
6	20241129	120136	57	100.00	KOSPI	화학	N	N	N	N	N	530	-14	5	-2.57	483092317	896910	79.34	548	553	529	707	381	544	538.62	32.23	-267966	570	557	550	537	530	553	533	556	163	500	340	1	1	111133730	589	-23.04	0.64	12	0.81	-23.00	829.00	950	20240116	-44.21	494	20240909	7.29	950	-44.21	20240116	494	7.29	20240909	950	-44.21	20240116	494	7.29	20240909	3.27	N	002360	500	555 억	35814396	N	N	10	N	N
7	20241129	110135	57	100.00	KOSPI	화학	N	N	N	N	N	530	-14	5	-2.57	447073843	828941	73.33	548	553	529	707	381	544	539.33	32.23	-252746	570	557	550	537	530	553	533	556	163	500	340	1	1	111133730	589	-23.04	0.64	12	0.75	-23.00	829.00	950	20240116	-44.21	494	20240909	7.29	950	-44.21	20240116	494	7.29	20240909	950	-44.21	20240116	494	7.29	20240909	3.27	N	002360	500	555 억	35814396	N	N	10	N	N
8	20241129	100136	57	100.00	KOSPI	화학	N	N	N	N	N	533	-11	5	-2.02	387654696	717234	63.45	548	553	529	707	381	544	540.49	32.23	-256030	570	557	550	537	530	553	533	556	163	500	340	1	1	111133730	592	-23.17	0.64	12	0.65	-23.00	829.00	950	20240116	-43.89	494	20240909	7.89	950	-43.89	20240116	494	7.89	20240909	950	-43.89	20240116	494	7.89	20240909	3.27	N	002360	500	555 억	35814396	N	N	10	N	N
9	20241129	090136	57	100.00	KOSPI	화학	N	N	N	N	N	546	2	2	0.37	18594848	34038	3.01	548	548	545	707	381	544	546.30	32.23	-8885	570	557	550	537	530	553	533	556	163	500	340	1	1	111133730	607	-23.74	0.66	12	0.03	-23.00	829.00	950	20240116	-42.53	494	20240909	10.53	950	-42.53	20240116	494	10.53	20240909	950	-42.53	20240116	494	10.53	20240909	3.27	N	002360	500	555 억	35814396	N	N	10	N	N
10	20241128	160135	57	100.00	KOSPI	화학	N	N	N	N	N	544	-14	5	-2.51	617654238	1126465	70.56	559	563	543	725	391	558	548.35	32.35	-149476	576	566	558	548	540	572	554	556	167	500	350	1	1	111133730	605	-23.65	0.66	12	1.01	-23.00	829.00	950	20240116	-42.74	494	20240909	10.12	950	-42.74	20240116	494	10.12	20240909	950	-42.74	20240116	494	10.12	20240909	3.16	N	002360	500	555 억	35949807	N	N	10	N	N
11	20241128	150137	57	100.00	KOSPI	화학	N	N	N	N	N	545	-13	5	-2.33	486722688	885998	55.49	559	563	544	725	391	558	549.35	32.35	-80312	576	566	558	548	540	572	554	556	167	500	350	1	1	111133730	606	-23.70	0.66	12	0.80	-23.00	829.00	950	20240116	-42.63	494	20240909	10.32	950	-42.63	20240116	494	10.32	20240909	950	-42.63	20240116	494	10.32	20240909	3.16	N	002360	500	555 억	35949807	N	N	3	N	N
12	20241128	140136	57	100.00	KOSPI	화학	N	N	N	N	N	545	-13	5	-2.33	433689669	788708	49.40	559	563	544	725	391	558	549.87	32.35	-41669	576	566	558	548	540	572	554	556	167	500	350	1	1	111133730	606	-23.70	0.66	12	0.71	-23.00	829.00	950	20240116	-42.63	494	20240909	10.32	950	-42.63	20240116	494	10.32	20240909	950	-42.63	20240116	494	10.32	20240909	3.16	N	002360	500	555 억	35949807	N	N	3	N	N
13	20241128	130135	57	100.00	KOSPI	화학	N	N	N	N	N	550	-8	5	-1.43	346912736	629957	39.46	559	563	546	725	391	558	550.69	32.35	46545	576	566	558	548	540	572	554	556	167	500	350	1	1	111133730	611	-23.91	0.66	12	0.57	-23.00	829.00	950	20240116	-42.11	494	20240909	11.34	950	-42.11	20240116	494	11.34	20240909	950	-42.11	20240116	494	11.34	20240909	3.16	N	002360	500	555 억	35949807	N	N	3	N	N
14	20241128	120137	57	100.00	KOSPI	화학	N	N	N	N	N	546	-12	5	-2.15	305221174	553773	34.69	559	563	546	725	391	558	551.17	32.35	49762	576	566	558	548	540	572	554	556	167	500	350	1	1	111133730	607	-23.74	0.66	12	0.50	-23.00	829.00	950	20240116	-42.53	494	20240909	10.53	950	-42.53	20240116	494	10.53	20240909	950	-42.53	20240116	494	10.53	20240909	3.16	N	002360	500	555 억	35949807	N	N	3	N	N
15	20241128	110136	57	100.00	KOSPI	화학	N	N	N	N	N	553	-5	5	-0.90	171456469	309927	19.41	559	563	551	725	391	558	553.22	32.35	10617	576	566	558	548	540	572	554	556	167	500	350	1	1	111133730	615	-24.04	0.67	12	0.28	-23.00	829.00	950	20240116	-41.79	494	20240909	11.94	950	-41.79	20240116	494	11.94	20240909	950	-41.79	20240116	494	11.94	20240909	3.16	N	002360	500	555 억	35949807	N	N	3	N	N
16	20241128	100136	57	100.00	KOSPI	화학	N	N	N	N	N	552	-6	5	-1.08	98886215	178329	11.17	559	563	551	725	391	558	554.52	32.35	-10053	576	566	558	548	540	572	554	556	167	500	350	1	1	111133730	613	-24.00	0.67	12	0.16	-23.00	829.00	950	20240116	-41.89	494	20240909	11.74	950	-41.89	20240116	494	11.74	20240909	950	-41.89	20240116	494	11.74	20240909	3.16	N	002360	500	555 억	35949807	N	N	3	N	N
17	20241128	090135	57	100.00	KOSPI	화학	N	N	N	N	N	555	-3	5	-0.54	20543655	36834	2.31	559	559	555	725	391	558	557.74	32.35	-7886	576	566	558	548	540	572	554	556	167	500	350	1	1	111133730	617	-24.13	0.67	12	0.03	-23.00	829.00	950	20240116	-41.58	494	20240909	12.35	950	-41.58	20240116	494	12.35	20240909	950	-41.58	20240116	494	12.35	20240909	3.16	N	002360	500	555 억	35949807	N	N	3	N	N
18	20241127	160134	57	100.00	KOSPI	화학	N	N	N	N	N	558	8	2	1.45	892507899	1592973	23.38	550	568	550	715	385	550	560.28	32.01	357142	622	585	563	526	504	575	516	556	165	500	350	1	1	111133730	620	-24.26	0.67	12	1.43	-23.00	829.00	950	20240116	-41.26	494	20240909	12.96	950	-41.26	20240116	494	12.96	20240909	950	-41.26	20240116	494	12.96	20240909	3.12	N	002360	500	555 억	35570067	N	N	3	N	N
19	20241127	150136	57	100.00	KOSPI	화학	N	N	N	N	N	558	8	2	1.45	835716887	1490918	21.88	550	568	550	715	385	550	560.54	32.01	356363	622	585	563	526	504	575	516	556	165	500	350	1	1	111133730	620	-24.26	0.67	12	1.34	-23.00	829.00	950	20240116	-41.26	494	20240909	12.96	950	-41.26	20240116	494	12.96	20240909	950	-41.26	20240116	494	12.96	20240909	3.12	N	002360	500	555 억	35570067	N	N	8	N	N
20	20241127	140135	57	100.00	KOSPI	화학	N	N	N	N	N	557	7	2	1.27	776224708	1383888	20.31	550	568	550	715	385	550	560.90	32.01	344050	622	585	563	526	504	575	516	556	165	500	350	1	1	111133730	619	-24.22	0.67	12	1.25	-23.00	829.00	950	20240116	-41.37	494	20240909	12.75	950	-41.37	20240116	494	12.75	20240909	950	-41.37	20240116	494	12.75	20240909	3.12	N	002360	500	555 억	35570067	N	N	8	N	N
21	20241127	130134	57	100.00	KOSPI	화학	N	N	N	N	N	561	11	2	2.00	720580036	1283917	18.84	550	568	550	715	385	550	561.24	32.01	325764	622	585	563	526	504	575	516	556	165	500	350	1	1	111133730	623	-24.39	0.68	12	1.16	-23.00	829.00	950	20240116	-40.95	494	20240909	13.56	950	-40.95	20240116	494	13.56	20240909	950	-40.95	20240116	494	13.56	20240909	3.12	N	002360	500	555 억	35570067	N	N	8	N	N
22	20241127	120135	57	100.00	KOSPI	화학	N	N	N	N	N	563	13	2	2.36	665893853	1186303	17.41	550	568	550	715	385	550	561.32	32.01	332510	622	585	563	526	504	575	516	556	165	500	350	1	1	111133730	626	-24.48	0.68	12	1.07	-23.00	829.00	950	20240116	-40.74	494	20240909	13.97	950	-40.74	20240116	494	13.97	20240909	950	-40.74	20240116	494	13.97	20240909	3.12	N	002360	500	555 억	35570067	N	N	8	N	N
23	20241127	110135	57	100.00	KOSPI	화학	N	N	N	N	N	562	12	2	2.18	530901003	946498	13.89	550	568	550	715	385	550	560.91	32.01	225458	622	585	563	526	504	575	516	556	165	500	350	1	1	111133730	625	-24.43	0.68	12	0.85	-23.00	829.00	950	20240116	-40.84	494	20240909	13.77	950	-40.84	20240116	494	13.77	20240909	950	-40.84	20240116	494	13.77	20240909	3.12	N	002360	500	555 억	35570067	N	N	8	N	N
24	20241127	100134	57	100.00	KOSPI	화학	N	N	N	N	N	559	9	2	1.64	421610268	752156	11.04	550	568	550	715	385	550	560.54	32.01	164339	622	585	563	526	504	575	516	556	165	500	350	1	1	111133730	621	-24.30	0.67	12	0.68	-23.00	829.00	950	20240116	-41.16	494	20240909	13.16	950	-41.16	20240116	494	13.16	20240909	950	-41.16	20240116	494	13.16	20240909	3.12	N	002360	500	555 억	35570067	N	N	8	N	N
25	20241127	090135	57	100.00	KOSPI	화학	N	N	N	N	N	554	4	2	0.73	16183170	29380	0.43	550	554	550	715	385	550	550.82	32.01	2356	622	585	563	526	504	575	516	556	165	500	350	1	1	111133730	616	-24.09	0.67	12	0.03	-23.00	829.00	950	20240116	-41.68	494	20240909	12.15	950	-41.68	20240116	494	12.15	20240909	950	-41.68	20240116	494	12.15	20240909	3.12	N	002360	500	555 억	35570067	N	N	8	N	N
26	20241126	160135	57	100.00	KOSPI	화학	N	N	N	N	N	550	-5	5	-0.90	3856904497	6786880	737.85	558	600	541	721	389	555	568.30	32.40	-430275	567	561	552	546	537	564	549	556	166	500	350	1	1	111133730	611	-23.91	0.66	12	6.11	-23.00	829.00	950	20240116	-42.11	494	20240909	11.34	950	-42.11	20240116	494	11.34	20240909	950	-42.11	20240116	494	11.34	20240909	3.10	N	002360	500	555 억	36009645	N	N	8	N	N
27	20241126	150135	57	100.00	KOSPI	화학	N	N	N	N	N	551	-4	5	-0.72	3776501475	6641114	722.00	558	600	541	721	389	555	568.66	32.40	-467071	567	561	552	546	537	564	549	556	166	500	350	1	1	111133730	612	-23.96	0.66	12	5.98	-23.00	829.00	950	20240116	-42.00	494	20240909	11.54	950	-42.00	20240116	494	11.54	20240909	950	-42.00	20240116	494	11.54	20240909	3.10	N	002360	500	555 억	36009645	N	N	1	N	N
28	20241126	140134	57	100.00	KOSPI	화학	N	N	N	N	N	573	18	2	3.24	2544207153	4435116	482.17	558	600	541	721	389	555	573.65	32.40	-468507	567	561	552	546	537	564	549	556	166	500	350	1	1	111133730	637	-24.91	0.69	12	3.99	-23.00	829.00	950	20240116	-39.68	494	20240909	15.99	950	-39.68	20240116	494	15.99	20240909	950	-39.68	20240116	494	15.99	20240909	3.10	N	002360	500	555 억	36009645	N	N	1	N	N
29	20241126	130135	57	100.00	KOSPI	화학	N	N	N	N	N	543	-12	5	-2.16	395932959	718223	78.08	558	567	541	721	389	555	551.26	32.40	-111569	567	561	552	546	537	564	549	556	166	500	350	1	1	111133730	603	-23.61	0.66	12	0.65	-23.00	829.00	950	20240116	-42.84	494	20240909	9.92	950	-42.84	20240116	494	9.92	20240909	950	-42.84	20240116	494	9.92	20240909	3.10	N	002360	500	555 억	36009645	N	N	1	N	N
30	20241126	120135	57	100.00	KOSPI	화학	N	N	N	N	N	547	-8	5	-1.44	334739915	605796	65.86	558	567	545	721	389	555	552.56	32.40	-96101	567	561	552	546	537	564	549	556	166	500	350	1	1	111133730	608	-23.78	0.66	12	0.55	-23.00	829.00	950	20240116	-42.42	494	20240909	10.73	950	-42.42	20240116	494	10.73	20240909	950	-42.42	20240116	494	10.73	20240909	3.10	N	002360	500	555 억	36009645	N	N	1	N	N
31	20241126	110135	57	100.00	KOSPI	화학	N	N	N	N	N	547	-8	5	-1.44	308850991	558403	60.71	558	567	545	721	389	555	553.09	32.40	-70842	567	561	552	546	537	564	549	556	166	500	350	1	1	111133730	608	-23.78	0.66	12	0.50	-23.00	829.00	950	20240116	-42.42	494	20240909	10.73	950	-42.42	20240116	494	10.73	20240909	950	-42.42	20240116	494	10.73	20240909	3.10	N	002360	500	555 억	36009645	N	N	1	N	N
32	20241126	100136	57	100.00	KOSPI	화학	N	N	N	N	N	552	-3	5	-0.54	230465205	415087	45.13	558	567	547	721	389	555	555.22	32.40	-38710	567	561	552	546	537	564	549	556	166	500	350	1	1	111133730	613	-24.00	0.67	12	0.37	-23.00	829.00	950	20240116	-41.89	494	20240909	11.74	950	-41.89	20240116	494	11.74	20240909	950	-41.89	20240116	494	11.74	20240909	3.10	N	002360	500	555 억	36009645	N	N	1	N	N
33	20241126	090135	57	100.00	KOSPI	화학	N	N	N	N	N	552	-3	5	-0.54	25117351	45456	4.94	558	558	547	721	389	555	552.53	32.40	-18998	567	561	552	546	537	564	549	556	166	500	350	1	1	111133730	613	-24.00	0.67	12	0.04	-23.00	829.00	950	20240116	-41.89	494	20240909	11.74	950	-41.89	20240116	494	11.74	20240909	950	-41.89	20240116	494	11.74	20240909	3.10	N	002360	500	555 억	36009645	N	N	1	N	N
34	20241125	160133	57	100.00	KOSPI	화학	N	N	N	N	N	555	10	2	1.83	498327750	905913	45.25	546	558	543	708	382	545	550.08	32.21	205502	582	563	554	535	526	559	531	556	163	500	340	1	1	111133730	617	-24.13	0.67	12	0.82	-23.00	829.00	950	20240116	-41.58	494	20240909	12.35	950	-41.58	20240116	494	12.35	20240909	950	-41.58	20240116	494	12.35	20240909	3.01	N	002360	500	555 억	35797244	N	N	1	N	N
35	20241125	150135	57	100.00	KOSPI	화학	N	N	N	N	N	547	2	2	0.37	444420697	808256	40.37	546	558	543	708	382	545	549.89	32.21	196590	582	563	554	535	526	559	531	556	163	500	340	1	1	111133730	608	-23.78	0.66	12	0.73	-23.00	829.00	950	20240116	-42.42	494	20240909	10.73	950	-42.42	20240116	494	10.73	20240909	950	-42.42	20240116	494	10.73	20240909	3.01	N	002360	500	555 억	35797244	N	N	4	N	N
36	20241125	140135	57	100.00	KOSPI	화학	N	N	N	N	N	550	5	2	0.92	366377931	665785	33.26	546	558	543	708	382	545	550.35	32.21	186301	582	563	554	535	526	559	531	556	163	500	340	1	1	111133730	611	-23.91	0.66	12	0.60	-23.00	829.00	950	20240116	-42.11	494	20240909	11.34	950	-42.11	20240116	494	11.34	20240909	950	-42.11	20240116	494	11.34	20240909	3.01	N	002360	500	555 억	35797244	N	N	4	N	N
37	20241125	130135	57	100.00	KOSPI	화학	N	N	N	N	N	553	8	2	1.47	331823753	602991	30.12	546	558	543	708	382	545	550.36	32.21	183452	582	563	554	535	526	559	531	556	163	500	340	1	1	111133730	615	-24.04	0.67	12	0.54	-23.00	829.00	950	20240116	-41.79	494	20240909	11.94	950	-41.79	20240116	494	11.94	20240909	950	-41.79	20240116	494	11.94	20240909	3.01	N	002360	500	555 억	35797244	N	N	4	N	N
38	20241125	120135	57	100.00	KOSPI	화학	N	N	N	N	N	555	10	2	1.83	282655320	514098	25.68	546	558	543	708	382	545	549.87	32.21	170934	582	563	554	535	526	559	531	556	163	500	340	1	1	111133730	617	-24.13	0.67	12	0.46	-23.00	829.00	950	20240116	-41.58	494	20240909	12.35	950	-41.58	20240116	494	12.35	20240909	950	-41.58	20240116	494	12.35	20240909	3.01	N	002360	500	555 억	35797244	N	N	4	N	N
39	20241125	110134	57	100.00	KOSPI	화학	N	N	N	N	N	555	10	2	1.83	236122090	430139	21.49	546	557	543	708	382	545	549.01	32.21	125824	582	563	554	535	526	559	531	556	163	500	340	1	1	111133730	617	-24.13	0.67	12	0.39	-23.00	829.00	950	20240116	-41.58	494	20240909	12.35	950	-41.58	20240116	494	12.35	20240909	950	-41.58	20240116	494	12.35	20240909	3.01	N	002360	500	555 억	35797244	N	N	4	N	N
40	20241125	100133	57	100.00	KOSPI	화학	N	N	N	N	N	549	4	2	0.73	151713414	276597	13.82	546	555	543	708	382	545	548.59	32.21	68496	582	563	554	535	526	559	531	556	163	500	340	1	1	111133730	610	-23.87	0.66	12	0.25	-23.00	829.00	950	20240116	-42.21	494	20240909	11.13	950	-42.21	20240116	494	11.13	20240909	950	-42.21	20240116	494	11.13	20240909	3.01	N	002360	500	555 억	35797244	N	N	4	N	N
41	20241125	090132	57	100.00	KOSPI	화학	N	N	N	N	N	548	3	2	0.55	12518353	22945	1.15	546	548	545	708	382	545	545.83	32.21	-934	582	563	554	535	526	559	531	556	163	500	340	1	1	111133730	609	-23.83	0.66	12	0.02	-23.00	829.00	950	20240116	-42.32	494	20240909	10.93	950	-42.32	20240116	494	10.93	20240909	950	-42.32	20240116	494	10.93	20240909	3.01	N	002360	500	555 억	35797244	N	N	4	N	N
42	20241122	160131	57	100.00	KOSPI	화학	N	N	N	N	N	545	-6	5	-1.09	1088129884	1957143	88.93	561	573	545	716	386	551	556.01	32.26	-53442	599	575	555	531	511	565	521	556	165	500	350	1	1	111133730	606	-23.70	0.66	12	1.76	-23.00	829.00	950	20240116	-42.63	494	20240909	10.32	950	-42.63	20240116	494	10.32	20240909	950	-42.63	20240116	494	10.32	20240909	2.92	N	002360	500	555 억	35853338	N	N	4	N	N
43	20241122	150131	57	100.00	KOSPI	화학	N	N	N	N	N	548	-3	5	-0.54	980944075	1760999	80.02	561	573	546	716	386	551	557.04	32.26	-60242	599	575	555	531	511	565	521	556	165	500	350	1	1	111133730	609	-23.83	0.66	12	1.58	-23.00	829.00	950	20240116	-42.32	494	20240909	10.93	950	-42.32	20240116	494	10.93	20240909	950	-42.32	20240116	494	10.93	20240909	2.92	N	002360	500	555 억	35853338	N	N	0	N	N
44	20241122	140132	57	100.00	KOSPI	화학	N	N	N	N	N	551	0	3	0.00	882318426	1581390	71.86	561	573	547	716	386	551	557.94	32.26	-43452	599	575	555	531	511	565	521	556	165	500	350	1	1	111133730	612	-23.96	0.66	12	1.42	-23.00	829.00	950	20240116	-42.00	494	20240909	11.54	950	-42.00	20240116	494	11.54	20240909	950	-42.00	20240116	494	11.54	20240909	2.92	N	002360	500	555 억	35853338	N	N	0	N	N
45	20241122	130132	57	100.00	KOSPI	화학	N	N	N	N	N	554	3	2	0.54	826417655	1480484	67.27	561	573	547	716	386	551	558.21	32.26	-10710	599	575	555	531	511	565	521	556	165	500	350	1	1	111133730	616	-24.09	0.67	12	1.33	-23.00	829.00	950	20240116	-41.68	494	20240909	12.15	950	-41.68	20240116	494	12.15	20240909	950	-41.68	20240116	494	12.15	20240909	2.92	N	002360	500	555 억	35853338	N	N	0	N	N
46	20241122	120131	57	100.00	KOSPI	화학	N	N	N	N	N	562	11	2	2.00	772740062	1384188	62.90	561	573	547	716	386	551	558.26	32.26	-22731	599	575	555	531	511	565	521	556	165	500	350	1	1	111133730	625	-24.43	0.68	12	1.25	-23.00	829.00	950	20240116	-40.84	494	20240909	13.77	950	-40.84	20240116	494	13.77	20240909	950	-40.84	20240116	494	13.77	20240909	2.92	N	002360	500	555 억	35853338	N	N	0	N	N
47	20241122	110131	57	100.00	KOSPI	화학	N	N	N	N	N	563	12	2	2.18	581641033	1045533	47.51	561	573	547	716	386	551	556.31	32.26	-106469	599	575	555	531	511	565	521	556	165	500	350	1	1	111133730	626	-24.48	0.68	12	0.94	-23.00	829.00	950	20240116	-40.74	494	20240909	13.97	950	-40.74	20240116	494	13.97	20240909	950	-40.74	20240116	494	13.97	20240909	2.92	N	002360	500	555 억	35853338	N	N	0	N	N
48	20241122	100132	57	100.00	KOSPI	화학	N	N	N	N	N	551	0	3	0.00	395076360	710823	32.30	561	573	548	716	386	551	555.80	32.26	-171322	599	575	555	531	511	565	521	556	165	500	350	1	1	111133730	612	-23.96	0.66	12	0.64	-23.00	829.00	950	20240116	-42.00	494	20240909	11.54	950	-42.00	20240116	494	11.54	20240909	950	-42.00	20240116	494	11.54	20240909	2.92	N	002360	500	555 억	35853338	N	N	0	N	N
49	20241122	090131	57	100.00	KOSPI	화학	N	N	N	N	N	567	16	2	2.90	110646592	196562	8.93	561	573	559	716	386	551	562.91	32.26	-67592	599	575	555	531	511	565	521	556	165	500	350	1	1	111133730	630	-24.65	0.68	12	0.18	-23.00	829.00	950	20240116	-40.32	494	20240909	14.78	950	-40.32	20240116	494	14.78	20240909	950	-40.32	20240116	494	14.78	20240909	2.92	N	002360	500	555 억	35853338	N	N	0	N	N
50	20241121	160130	57	100.00	KOSPI	화학	N	N	N	N	N	551	5	2	0.92	1174933217	2142827	140.03	553	579	535	709	383	546	548.31	32.44	-182548	574	560	553	539	532	556	535	556	163	500	340	1	1	111133730	612	-23.96	0.66	12	1.93	-23.00	829.00	950	20240116	-42.00	494	20240909	11.54	950	-42.00	20240116	494	11.54	20240909	950	-42.00	20240116	494	11.54	20240909	2.86	N	002360	500	555 억	36047301	N	N	15	N	N
51	20241121	150132	57	100.00	KOSPI	화학	N	N	N	N	N	544	-2	5	-0.37	1101060507	2007682	131.20	553	579	535	709	383	546	548.42	32.44	-146483	574	560	553	539	532	556	535	556	163	500	340	1	1	111133730	605	-23.65	0.66	12	1.81	-23.00	829.00	950	20240116	-42.74	494	20240909	10.12	950	-42.74	20240116	494	10.12	20240909	950	-42.74	20240116	494	10.12	20240909	2.86	N	002360	500	555 억	36047301	N	N	15	N	N
52	20241121	140132	57	100.00	KOSPI	화학	N	N	N	N	N	536	-10	5	-1.83	818067046	1488935	97.30	553	579	535	709	383	546	549.43	32.44	-176638	574	560	553	539	532	556	535	556	163	500	340	1	1	111133730	596	-23.30	0.65	12	1.34	-23.00	829.00	950	20240116	-43.58	494	20240909	8.50	950	-43.58	20240116	494	8.50	20240909	950	-43.58	20240116	494	8.50	20240909	2.86	N	002360	500	555 억	36047301	N	N	15	N	N
53	20241121	130132	57	100.00	KOSPI	화학	N	N	N	N	N	541	-5	5	-0.92	738647477	1341157	87.64	553	579	537	709	383	546	550.75	32.44	-177935	574	560	553	539	532	556	535	556	163	500	340	1	1	111133730	601	-23.52	0.65	12	1.21	-23.00	829.00	950	20240116	-43.05	494	20240909	9.51	950	-43.05	20240116	494	9.51	20240909	950	-43.05	20240116	494	9.51	20240909	2.86	N	002360	500	555 억	36047301	N	N	15	N	N
54	20241121	120131	57	100.00	KOSPI	화학	N	N	N	N	N	541	-5	5	-0.92	690502319	1252276	81.84	553	579	537	709	383	546	551.40	32.44	-136709	574	560	553	539	532	556	535	556	163	500	340	1	1	111133730	601	-23.52	0.65	12	1.13	-23.00	829.00	950	20240116	-43.05	494	20240909	9.51	950	-43.05	20240116	494	9.51	20240909	950	-43.05	20240116	494	9.51	20240909	2.86	N	002360	500	555 억	36047301	N	N	15	N	N
55	20241121	110131	57	100.00	KOSPI	화학	N	N	N	N	N	541	-5	5	-0.92	637035252	1153204	75.36	553	579	538	709	383	546	552.40	32.44	-130679	574	560	553	539	532	556	535	556	163	500	340	1	1	111133730	601	-23.52	0.65	12	1.04	-23.00	829.00	950	20240116	-43.05	494	20240909	9.51	950	-43.05	20240116	494	9.51	20240909	950	-43.05	20240116	494	9.51	20240909	2.86	N	002360	500	555 억	36047301	N	N	15	N	N
56	20241121	100132	57	100.00	KOSPI	화학	N	N	N	N	N	544	-2	5	-0.37	510644230	919303	60.08	553	579	540	709	383	546	555.47	32.44	-206787	574	560	553	539	532	556	535	556	163	500	340	1	1	111133730	605	-23.65	0.66	12	0.83	-23.00	829.00	950	20240116	-42.74	494	20240909	10.12	950	-42.74	20240116	494	10.12	20240909	950	-42.74	20240116	494	10.12	20240909	2.86	N	002360	500	555 억	36047301	N	N	15	N	N
57	20241121	090132	57	100.00	KOSPI	화학	N	N	N	N	N	569	23	2	4.21	112164423	198116	12.95	553	579	552	709	383	546	566.16	32.44	-9022	574	560	553	539	532	556	535	556	163	500	340	1	1	111133730	632	-24.74	0.69	12	0.18	-23.00	829.00	950	20240116	-40.11	494	20240909	15.18	950	-40.11	20240116	494	15.18	20240909	950	-40.11	20240116	494	15.18	20240909	2.86	N	002360	500	555 억	36047301	N	N	15	N	N
58	20241120	160131	57	100.00	KOSPI	화학	N	N	N	N	N	546	-10	5	-1.80	799991216	1445909	52.88	556	567	546	722	390	556	553.41	32.29	183005	595	575	565	545	535	570	540	556	166	500	350	1	1	111133730	607	-23.74	0.66	12	1.30	-23.00	829.00	950	20240116	-42.53	494	20240909	10.53	950	-42.53	20240116	494	10.53	20240909	950	-42.53	20240116	494	10.53	20240909	2.59	N	002360	500	555 억	35881694	N	N	15	N	N
59	20241120	150131	57	100.00	KOSPI	화학	N	N	N	N	N	551	-5	5	-0.90	663293564	1196508	43.76	556	567	546	722	390	556	554.36	32.29	97176	595	575	565	545	535	570	540	556	166	500	350	1	1	111133730	612	-23.96	0.66	12	1.08	-23.00	829.00	950	20240116	-42.00	494	20240909	11.54	950	-42.00	20240116	494	11.54	20240909	950	-42.00	20240116	494	11.54	20240909	2.59	N	002360	500	555 억	35881694	N	N	0	N	N
60	20241120	140133	57	100.00	KOSPI	화학	N	N	N	N	N	547	-9	5	-1.62	581308373	1047686	38.32	556	567	546	722	390	556	554.85	32.29	73560	595	575	565	545	535	570	540	556	166	500	350	1	1	111133730	608	-23.78	0.66	12	0.94	-23.00	829.00	950	20240116	-42.42	494	20240909	10.73	950	-42.42	20240116	494	10.73	20240909	950	-42.42	20240116	494	10.73	20240909	2.59	N	002360	500	555 억	35881694	N	N	0	N	N
61	20241120	130133	57	100.00	KOSPI	화학	N	N	N	N	N	550	-6	5	-1.08	511020198	919296	33.62	556	567	548	722	390	556	555.88	32.29	67620	595	575	565	545	535	570	540	556	166	500	350	1	1	111133730	611	-23.91	0.66	12	0.83	-23.00	829.00	950	20240116	-42.11	494	20240909	11.34	950	-42.11	20240116	494	11.34	20240909	950	-42.11	20240116	494	11.34	20240909	2.59	N	002360	500	555 억	35881694	N	N	0	N	N
62	20241120	120132	57	100.00	KOSPI	화학	N	N	N	N	N	552	-4	5	-0.72	425450065	764016	27.94	556	567	551	722	390	556	556.86	32.29	88546	595	575	565	545	535	570	540	556	166	500	350	1	1	111133730	613	-24.00	0.67	12	0.69	-23.00	829.00	950	20240116	-41.89	494	20240909	11.74	950	-41.89	20240116	494	11.74	20240909	950	-41.89	20240116	494	11.74	20240909	2.59	N	002360	500	555 억	35881694	N	N	0	N	N
63	20241120	110133	57	100.00	KOSPI	화학	N	N	N	N	N	555	-1	5	-0.18	353879088	634689	23.21	556	567	551	722	390	556	557.56	32.29	89647	595	575	565	545	535	570	540	556	166	500	350	1	1	111133730	617	-24.13	0.67	12	0.57	-23.00	829.00	950	20240116	-41.58	494	20240909	12.35	950	-41.58	20240116	494	12.35	20240909	950	-41.58	20240116	494	12.35	20240909	2.59	N	002360	500	555 억	35881694	N	N	0	N	N
64	20241120	100132	57	100.00	KOSPI	화학	N	N	N	N	N	556	0	3	0.00	259670794	465167	17.01	556	567	551	722	390	556	558.23	32.29	34780	595	575	565	545	535	570	540	556	166	500	350	1	1	111133730	618	-24.17	0.67	12	0.42	-23.00	829.00	950	20240116	-41.47	494	20240909	12.55	950	-41.47	20240116	494	12.55	20240909	950	-41.47	20240116	494	12.55	20240909	2.59	N	002360	500	555 억	35881694	N	N	0	N	N
65	20241120	090133	57	100.00	KOSPI	화학	N	N	N	N	N	566	10	2	1.80	32245004	57599	2.11	556	567	556	722	390	556	559.82	32.29	-7349	595	575	565	545	535	570	540	556	166	500	350	1	1	111133730	629	-24.61	0.68	12	0.05	-23.00	829.00	950	20240116	-40.42	494	20240909	14.57	950	-40.42	20240116	494	14.57	20240909	950	-40.42	20240116	494	14.57	20240909	2.59	N	002360	500	555 억	35881694	N	N	0	N	N
66	20241119	160130	57	100.00	KOSPI	화학	N	N	N	N	N	556	-13	5	-2.28	1524404562	2693415	10.91	564	585	555	739	399	569	566.00	32.02	265428	709	638	603	532	497	621	515	556	170	500	360	1	1	111133730	618	-24.17	0.67	12	2.42	-23.00	829.00	950	20240116	-41.47	494	20240909	12.55	950	-41.47	20240116	494	12.55	20240909	950	-41.47	20240116	494	12.55	20240909	2.62	N	002360	500	555 억	35582248	N	N	52	N	N
67	20241119	150130	57	100.00	KOSPI	화학	N	N	N	N	N	562	-7	5	-1.23	1402104136	2474963	10.03	564	585	555	739	399	569	566.52	32.02	286643	709	638	603	532	497	621	515	556	170	500	360	1	1	111133730	625	-24.43	0.68	12	2.23	-23.00	829.00	950	20240116	-40.84	494	20240909	13.77	950	-40.84	20240116	494	13.77	20240909	950	-40.84	20240116	494	13.77	20240909	2.62	N	002360	500	555 억	35582248	N	N	52	N	N
68	20241119	140129	57	100.00	KOSPI	화학	N	N	N	N	N	563	-6	5	-1.05	1131302739	1990523	8.07	564	585	557	739	399	569	568.34	32.02	167796	709	638	603	532	497	621	515	556	170	500	360	1	1	111133730	626	-24.48	0.68	12	1.79	-23.00	829.00	950	20240116	-40.74	494	20240909	13.97	950	-40.74	20240116	494	13.97	20240909	950	-40.74	20240116	494	13.97	20240909	2.62	N	002360	500	555 억	35582248	N	N	52	N	N
69	20241119	130129	57	100.00	KOSPI	화학	N	N	N	N	N	572	3	2	0.53	979761636	1722860	6.98	564	585	557	739	399	569	568.68	32.02	132806	709	638	603	532	497	621	515	556	170	500	360	1	1	111133730	636	-24.87	0.69	12	1.55	-23.00	829.00	950	20240116	-39.79	494	20240909	15.79	950	-39.79	20240116	494	15.79	20240909	950	-39.79	20240116	494	15.79	20240909	2.62	N	002360	500	555 억	35582248	N	N	52	N	N
70	20241119	120129	57	100.00	KOSPI	화학	N	N	N	N	N	570	1	2	0.18	863950261	1520179	6.16	564	585	557	739	399	569	568.32	32.02	101880	709	638	603	532	497	621	515	556	170	500	360	1	1	111133730	633	-24.78	0.69	12	1.37	-23.00	829.00	950	20240116	-40.00	494	20240909	15.38	950	-40.00	20240116	494	15.38	20240909	950	-40.00	20240116	494	15.38	20240909	2.62	N	002360	500	555 억	35582248	N	N	52	N	N
71	20241119	110130	57	100.00	KOSPI	화학	N	N	N	N	N	570	1	2	0.18	768486347	1352891	5.48	564	585	557	739	399	569	568.03	32.02	122494	709	638	603	532	497	621	515	556	170	500	360	1	1	111133730	633	-24.78	0.69	12	1.22	-23.00	829.00	950	20240116	-40.00	494	20240909	15.38	950	-40.00	20240116	494	15.38	20240909	950	-40.00	20240116	494	15.38	20240909	2.62	N	002360	500	555 억	35582248	N	N	52	N	N
72	20241119	100131	57	100.00	KOSPI	화학	N	N	N	N	N	566	-3	5	-0.53	655840196	1153515	4.67	564	585	557	739	399	569	568.56	32.02	85952	709	638	603	532	497	621	515	556	170	500	360	1	1	111133730	629	-24.61	0.68	12	1.04	-23.00	829.00	950	20240116	-40.42	494	20240909	14.57	950	-40.42	20240116	494	14.57	20240909	950	-40.42	20240116	494	14.57	20240909	2.62	N	002360	500	555 억	35582248	N	N	52	N	N
73	20241119	090131	57	100.00	KOSPI	화학	N	N	N	N	N	563	-6	5	-1.05	63076756	112212	0.45	564	564	557	739	399	569	562.12	32.02	-3428	709	638	603	532	497	621	515	556	170	500	360	1	1	111133730	626	-24.48	0.68	12	0.10	-23.00	829.00	950	20240116	-40.74	494	20240909	13.97	950	-40.74	20240116	494	13.97	20240909	950	-40.74	20240116	494	13.97	20240909	2.62	N	002360	500	555 억	35582248	N	N	52	N	N
74	20241118	160129	57	100.00	KOSPI	화학	N	N	N	N	N	569	41	2	7.77	15168808994	24454906	2327.31	575	674	568	686	370	528	620.33	32.44	-416103	562	545	526	509	490	553	517	556	158	500	330	1	1	111133730	632	-24.74	0.69	12	22.00	-23.00	829.00	950	20240116	-40.11	494	20240909	15.18	950	-40.11	20240116	494	15.18	20240909	950	-40.11	20240116	494	15.18	20240909	2.66	N	002360	500	555 억	36047045	N	N	52	N	N
75	20241118	150130	57	100.00	KOSPI	화학	N	N	N	N	N	582	54	2	10.23	14837933496	23875417	2272.17	575	674	568	686	370	528	621.47	32.44	-464735	562	545	526	509	490	553	517	556	158	500	330	1	1	111133730	647	-25.30	0.70	12	21.48	-23.00	829.00	950	20240116	-38.74	494	20240909	17.81	950	-38.74	20240116	494	17.81	20240909	950	-38.74	20240116	494	17.81	20240909	2.66	N	002360	500	555 억	36047045	N	N	0	N	N
76	20241118	140130	57	100.00	KOSPI	화학	N	N	N	N	N	583	55	2	10.42	14586199229	23440604	2230.79	575	674	568	686	370	528	622.26	32.44	-466720	562	545	526	509	490	553	517	556	158	500	330	1	1	111133730	648	-25.35	0.70	12	21.09	-23.00	829.00	950	20240116	-38.63	494	20240909	18.02	950	-38.63	20240116	494	18.02	20240909	950	-38.63	20240116	494	18.02	20240909	2.66	N	002360	500	555 억	36047045	N	N	0	N	N
77	20241118	130131	57	100.00	KOSPI	화학	N	N	N	N	N	582	54	2	10.23	14180474811	22744320	2164.52	575	674	568	686	370	528	623.47	32.44	-480316	562	545	526	509	490	553	517	556	158	500	330	1	1	111133730	647	-25.30	0.70	12	20.47	-23.00	829.00	950	20240116	-38.74	494	20240909	17.81	950	-38.74	20240116	494	17.81	20240909	950	-38.74	20240116	494	17.81	20240909	2.66	N	002360	500	555 억	36047045	N	N	0	N	N
78	20241118	120131	57	100.00	KOSPI	화학	N	N	N	N	N	600	72	2	13.64	13805567796	22110676	2104.22	575	674	568	686	370	528	624.38	32.44	-501982	562	545	526	509	490	553	517	556	158	500	330	1	1	111133730	667	-26.09	0.72	12	19.90	-23.00	829.00	950	20240116	-36.84	494	20240909	21.46	950	-36.84	20240116	494	21.46	20240909	950	-36.84	20240116	494	21.46	20240909	2.66	N	002360	500	555 억	36047045	N	N	0	N	N
79	20241118	110130	57	100.00	KOSPI	화학	N	N	N	N	N	584	56	2	10.61	13086160375	20901008	1989.10	575	674	568	686	370	528	626.10	32.44	-484020	562	545	526	509	490	553	517	556	158	500	330	1	1	111133730	649	-25.39	0.70	12	18.81	-23.00	829.00	950	20240116	-38.53	494	20240909	18.22	950	-38.53	20240116	494	18.22	20240909	950	-38.53	20240116	494	18.22	20240909	2.66	N	002360	500	555 억	36047045	N	N	0	N	N
80	20241118	100130	57	100.00	KOSPI	화학	N	N	N	N	N	612	84	2	15.91	11593762865	18387234	1749.87	575	674	568	686	370	528	630.53	32.44	-506639	562	545	526	509	490	553	517	556	158	500	330	1	1	111133730	680	-26.61	0.74	12	16.55	-23.00	829.00	950	20240116	-35.58	494	20240909	23.89	950	-35.58	20240116	494	23.89	20240909	950	-35.58	20240116	494	23.89	20240909	2.66	N	002360	500	555 억	36047045	N	N	0	N	N
81	20241118	090129	57	100.00	KOSPI	화학	N	N	N	N	N	632	104	2	19.70	1499976315	2451702	233.32	575	632	568	686	370	528	611.81	32.44	-154942	562	545	526	509	490	553	517	556	158	500	330	1	1	111133730	702	-27.48	0.76	12	2.21	-23.00	829.00	950	20240116	-33.47	494	20240909	27.94	950	-33.47	20240116	494	27.94	20240909	950	-33.47	20240116	494	27.94	20240909	2.66	N	002360	500	555 억	36047045	Y	N	0	N	N
82	20241115	160130	57	100.00	KOSPI	화학	N	N	N	N	N	528	17	2	3.33	549363667	1049667	113.76	507	543	507	664	358	511	523.38	32.33	110446	543	527	519	503	495	523	499	556	153	500	320	1	1	111133730	587	-22.96	0.64	12	0.94	-23.00	829.00	950	20240116	-44.42	494	20240909	6.88	950	-44.42	20240116	494	6.88	20240909	950	-44.42	20240116	494	6.88	20240909	2.67	N	002360	500	555 억	35929531	N	N	0	N	N
83	20241115	150132	57	100.00	KOSPI	화학	N	N	N	N	N	534	23	2	4.50	507953403	971373	105.28	507	543	507	664	358	511	522.94	32.33	83874	543	527	519	503	495	523	499	556	153	500	320	1	1	111133730	593	-23.22	0.64	12	0.87	-23.00	829.00	950	20240116	-43.79	494	20240909	8.10	950	-43.79	20240116	494	8.10	20240909	950	-43.79	20240116	494	8.10	20240909	2.67	N	002360	500	555 억	35929531	N	N	0	N	N
84	20241115	140132	57	100.00	KOSPI	화학	N	N	N	N	N	528	17	2	3.33	455576147	872686	94.58	507	543	507	664	358	511	522.05	32.33	36644	543	527	519	503	495	523	499	556	153	500	320	1	1	111133730	587	-22.96	0.64	12	0.79	-23.00	829.00	950	20240116	-44.42	494	20240909	6.88	950	-44.42	20240116	494	6.88	20240909	950	-44.42	20240116	494	6.88	20240909	2.67	N	002360	500	555 억	35929531	N	N	0	N	N
85	20241115	130131	57	100.00	KOSPI	화학	N	N	N	N	N	530	19	2	3.72	430013913	823967	89.30	507	543	507	664	358	511	521.90	32.33	21702	543	527	519	503	495	523	499	556	153	500	320	1	1	111133730	589	-23.04	0.64	12	0.74	-23.00	829.00	950	20240116	-44.21	494	20240909	7.29	950	-44.21	20240116	494	7.29	20240909	950	-44.21	20240116	494	7.29	20240909	2.67	N	002360	500	555 억	35929531	N	N	0	N	N
86	20241115	120131	57	100.00	KOSPI	화학	N	N	N	N	N	532	21	2	4.11	378339196	725915	78.67	507	543	507	664	358	511	521.20	32.33	-22230	543	527	519	503	495	523	499	556	153	500	320	1	1	111133730	591	-23.13	0.64	12	0.65	-23.00	829.00	950	20240116	-44.00	494	20240909	7.69	950	-44.00	20240116	494	7.69	20240909	950	-44.00	20240116	494	7.69	20240909	2.67	N	002360	500	555 억	35929531	N	N	0	N	N
87	20241115	110131	57	100.00	KOSPI	화학	N	N	N	N	N	525	14	2	2.74	252799593	489903	53.10	507	528	507	664	358	511	516.03	32.33	25169	543	527	519	503	495	523	499	556	153	500	320	1	1	111133730	583	-22.83	0.63	12	0.44	-23.00	829.00	950	20240116	-44.74	494	20240909	6.28	950	-44.74	20240116	494	6.28	20240909	950	-44.74	20240116	494	6.28	20240909	2.67	N	002360	500	555 억	35929531	N	N	0	N	N
88	20241115	100131	57	100.00	KOSPI	화학	N	N	N	N	N	515	4	2	0.78	171236234	333412	36.14	507	521	507	664	358	511	513.60	32.33	45648	543	527	519	503	495	523	499	556	153	500	320	1	1	111133730	572	-22.39	0.62	12	0.30	-23.00	829.00	950	20240116	-45.79	494	20240909	4.25	950	-45.79	20240116	494	4.25	20240909	950	-45.79	20240116	494	4.25	20240909	2.67	N	002360	500	555 억	35929531	N	N	0	N	N
89	20241115	090159	57	100.00	KOSPI	화학	N	N	N	N	N	513	2	2	0.39	27768005	54673	5.93	507	513	507	664	358	511	507.83	32.33	9922	543	527	519	503	495	523	499	556	153	500	320	1	1	111133730	570	-22.30	0.62	12	0.05	-23.00	829.00	950	20240116	-46.00	494	20240909	3.85	950	-46.00	20240116	494	3.85	20240909	950	-46.00	20240116	494	3.85	20240909	2.67	N	002360	500	555 억	35929531	N	N	0	N	N
90	20241114	160129	57	100.00	KOSPI	화학	N	N	N	N	N	517	-11	5	-2.08	420411927	802856	54.62	525	535	516	686	370	528	523.65	32.37	-25863	563	545	535	517	507	540	512	556	158	500	330	1	1	111133730	575	-22.48	0.62	12	0.72	-23.00	829.00	950	20240116	-45.58	494	20240909	4.66	950	-45.58	20240116	494	4.66	20240909	950	-45.58	20240116	494	4.66	20240909	2.73	N	002360	500	555 억	35977976	N	N	0	N	N
91	20241114	150131	57	100.00	KOSPI	화학	N	N	N	N	N	522	-6	5	-1.14	357622143	681681	46.38	525	535	520	686	370	528	524.62	32.37	-28764	563	545	535	517	507	540	512	556	158	500	330	1	1	111133730	580	-22.70	0.63	12	0.61	-23.00	829.00	950	20240116	-45.05	494	20240909	5.67	950	-45.05	20240116	494	5.67	20240909	950	-45.05	20240116	494	5.67	20240909	2.73	N	002360	500	555 억	35977976	N	N	0	N	N
92	20241114	140130	57	100.00	KOSPI	화학	N	N	N	N	N	522	-6	5	-1.14	292237019	556347	37.85	525	535	521	686	370	528	525.28	32.37	20334	563	545	535	517	507	540	512	556	158	500	330	1	1	111133730	580	-22.70	0.63	12	0.50	-23.00	829.00	950	20240116	-45.05	494	20240909	5.67	950	-45.05	20240116	494	5.67	20240909	950	-45.05	20240116	494	5.67	20240909	2.73	N	002360	500	555 억	35977976	N	N	0	N	N
93	20241114	130130	57	100.00	KOSPI	화학	N	N	N	N	N	524	-4	5	-0.76	259429596	493577	33.58	525	535	521	686	370	528	525.61	32.37	27355	563	545	535	517	507	540	512	556	158	500	330	1	1	111133730	582	-22.78	0.63	12	0.44	-23.00	829.00	950	20240116	-44.84	494	20240909	6.07	950	-44.84	20240116	494	6.07	20240909	950	-44.84	20240116	494	6.07	20240909	2.73	N	002360	500	555 억	35977976	N	N	0	N	N
94	20241114	120130	57	100.00	KOSPI	화학	N	N	N	N	N	524	-4	5	-0.76	237609044	451832	30.74	525	535	521	686	370	528	525.88	32.37	24398	563	545	535	517	507	540	512	556	158	500	330	1	1	111133730	582	-22.78	0.63	12	0.41	-23.00	829.00	950	20240116	-44.84	494	20240909	6.07	950	-44.84	20240116	494	6.07	20240909	950	-44.84	20240116	494	6.07	20240909	2.73	N	002360	500	555 억	35977976	N	N	0	N	N
95	20241114	110131	57	100.00	KOSPI	화학	N	N	N	N	N	527	-1	5	-0.19	173573758	329592	22.42	525	535	523	686	370	528	526.63	32.37	43797	563	545	535	517	507	540	512	556	158	500	330	1	1	111133730	586	-22.91	0.64	12	0.30	-23.00	829.00	950	20240116	-44.53	494	20240909	6.68	950	-44.53	20240116	494	6.68	20240909	950	-44.53	20240116	494	6.68	20240909	2.73	N	002360	500	555 억	35977976	N	N	0	N	N
96	20241114	100132	57	100.00	KOSPI	화학	N	N	N	N	N	531	3	2	0.57	12898093	24508	1.67	525	533	525	686	370	528	526.28	32.37	1693	563	545	535	517	507	540	512	556	158	500	330	1	1	111133730	590	-23.09	0.64	12	0.02	-23.00	829.00	950	20240116	-44.11	494	20240909	7.49	950	-44.11	20240116	494	7.49	20240909	950	-44.11	20240116	494	7.49	20240909	2.73	N	002360	500	555 억	35977976	N	N	0	N	N
97	20241114	090129	57	100.00	KOSPI	화학	N	N	N	N	N	528	0	3	0.00	0	0	0.00	0	0	0	686	370	528	0.00	32.37	0	563	545	535	517	507	540	512	556	158	500	330	1	1	111133730	587	-22.96	0.64	12	0.00	-23.00	829.00	950	20240116	-44.42	494	20240909	6.88	950	-44.42	20240116	494	6.88	20240909	950	-44.42	20240116	494	6.88	20240909	2.73	N	002360	500	555 억	35977976	N	N	0	N	N
98	20241112	160129	57	100.00	KOSPI	화학	N	N	N	N	N	559	9	2	1.64	2156187842	3771049	166.76	569	593	553	715	385	550	571.88	32.25	-18939	600	574	560	534	520	568	528	556	165	500	350	1	1	111133730	621	-24.30	0.67	12	3.39	-23.00	829.00	950	20240116	-41.16	494	20240909	13.16	950	-41.16	20240116	494	13.16	20240909	950	-41.16	20240116	494	13.16	20240909	2.69	N	002360	500	555 억	35841101	N	N	0	N	N
99	20241112	150130	57	100.00	KOSPI	화학	N	N	N	N	N	562	12	2	2.18	2023954120	3534008	156.28	569	593	555	715	385	550	572.71	32.25	-42861	600	574	560	534	520	568	528	556	165	500	350	1	1	111133730	625	-24.43	0.68	12	3.18	-23.00	829.00	950	20240116	-40.84	494	20240909	13.77	950	-40.84	20240116	494	13.77	20240909	950	-40.84	20240116	494	13.77	20240909	2.69	N	002360	500	555 억	35841101	N	N	0	N	N
100	20241112	140131	57	100.00	KOSPI	화학	N	N	N	N	N	574	24	2	4.36	1786273370	3111536	137.59	569	593	557	715	385	550	574.08	32.25	-19813	600	574	560	534	520	568	528	556	165	500	350	1	1	111133730	638	-24.96	0.69	12	2.80	-23.00	829.00	950	20240116	-39.58	494	20240909	16.19	950	-39.58	20240116	494	16.19	20240909	950	-39.58	20240116	494	16.19	20240909	2.69	N	002360	500	555 억	35841101	N	N	0	N	N
101	20241112	130129	57	100.00	KOSPI	화학	N	N	N	N	N	569	19	2	3.45	1670775615	2908202	128.60	569	593	557	715	385	550	574.50	32.25	374	600	574	560	534	520	568	528	556	165	500	350	1	1	111133730	632	-24.74	0.69	12	2.62	-23.00	829.00	950	20240116	-40.11	494	20240909	15.18	950	-40.11	20240116	494	15.18	20240909	950	-40.11	20240116	494	15.18	20240909	2.69	N	002360	500	555 억	35841101	N	N	0	N	N
102	20241112	120129	57	100.00	KOSPI	화학	N	N	N	N	N	568	18	2	3.27	1544823273	2687814	118.86	569	593	557	715	385	550	574.75	32.25	-13598	600	574	560	534	520	568	528	556	165	500	350	1	1	111133730	631	-24.70	0.69	12	2.42	-23.00	829.00	950	20240116	-40.21	494	20240909	14.98	950	-40.21	20240116	494	14.98	20240909	950	-40.21	20240116	494	14.98	20240909	2.69	N	002360	500	555 억	35841101	N	N	0	N	N
103	20241112	110129	57	100.00	KOSPI	화학	N	N	N	N	N	579	29	2	5.27	1372545826	2386325	105.52	569	593	557	715	385	550	575.17	32.25	-36459	600	574	560	534	520	568	528	556	165	500	350	1	1	111133730	643	-25.17	0.70	12	2.15	-23.00	829.00	950	20240116	-39.05	494	20240909	17.21	950	-39.05	20240116	494	17.21	20240909	950	-39.05	20240116	494	17.21	20240909	2.69	N	002360	500	555 억	35841101	N	N	0	N	N
104	20241112	100129	57	100.00	KOSPI	화학	N	N	N	N	N	579	29	2	5.27	1020822175	1776494	78.56	569	593	557	715	385	550	574.63	32.25	-78131	600	574	560	534	520	568	528	556	165	500	350	1	1	111133730	643	-25.17	0.70	12	1.60	-23.00	829.00	950	20240116	-39.05	494	20240909	17.21	950	-39.05	20240116	494	17.21	20240909	950	-39.05	20240116	494	17.21	20240909	2.69	N	002360	500	555 억	35841101	N	N	0	N	N
105	20241112	090129	57	100.00	KOSPI	화학	N	N	N	N	N	578	28	2	5.09	356929852	618030	27.33	569	593	566	715	385	550	577.53	32.25	-12862	600	574	560	534	520	568	528	556	165	500	350	1	1	111133730	642	-25.13	0.70	12	0.56	-23.00	829.00	950	20240116	-39.16	494	20240909	17.00	950	-39.16	20240116	494	17.00	20240909	950	-39.16	20240116	494	17.00	20240909	2.69	N	002360	500	555 억	35841101	N	N	0	N	N
106	20241111	160128	57	100.00	KOSPI	화학	N	N	N	N	N	550	-14	5	-2.48	1254725288	2225984	35.45	574	586	546	733	395	564	563.67	32.22	8935	620	592	560	532	500	606	546	556	169	500	360	1	1	111133730	611	-23.91	0.66	12	2.00	-23.00	829.00	950	20240116	-42.11	494	20240909	11.34	950	-42.11	20240116	494	11.34	20240909	950	-42.11	20240116	494	11.34	20240909	2.58	N	002360	500	555 억	35808778	N	N	27	N	N
107	20241111	150130	57	100.00	KOSPI	화학	N	N	N	N	N	557	-7	5	-1.24	1146340879	2029590	32.32	574	586	546	733	395	564	564.81	32.22	-14303	620	592	560	532	500	606	546	556	169	500	360	1	1	111133730	619	-24.22	0.67	12	1.83	-23.00	829.00	950	20240116	-41.37	494	20240909	12.75	950	-41.37	20240116	494	12.75	20240909	950	-41.37	20240116	494	12.75	20240909	2.58	N	002360	500	555 억	35808778	N	N	27	N	N
108	20241111	140129	57	100.00	KOSPI	화학	N	N	N	N	N	556	-8	5	-1.42	1088431553	1925173	30.66	574	586	546	733	395	564	565.37	32.22	-26039	620	592	560	532	500	606	546	556	169	500	360	1	1	111133730	618	-24.17	0.67	12	1.73	-23.00	829.00	950	20240116	-41.47	494	20240909	12.55	950	-41.47	20240116	494	12.55	20240909	950	-41.47	20240116	494	12.55	20240909	2.58	N	002360	500	555 억	35808778	N	N	27	N	N
109	20241111	130129	57	100.00	KOSPI	화학	N	N	N	N	N	561	-3	5	-0.53	959092862	1693390	26.97	574	586	546	733	395	564	566.37	32.22	-3882	620	592	560	532	500	606	546	556	169	500	360	1	1	111133730	623	-24.39	0.68	12	1.52	-23.00	829.00	950	20240116	-40.95	494	20240909	13.56	950	-40.95	20240116	494	13.56	20240909	950	-40.95	20240116	494	13.56	20240909	2.58	N	002360	500	555 억	35808778	N	N	27	N	N
110	20241111	120129	57	100.00	KOSPI	화학	N	N	N	N	N	569	5	2	0.89	915636725	1616641	25.75	574	586	546	733	395	564	566.38	32.22	9322	620	592	560	532	500	606	546	556	169	500	360	1	1	111133730	632	-24.74	0.69	12	1.45	-23.00	829.00	950	20240116	-40.11	494	20240909	15.18	950	-40.11	20240116	494	15.18	20240909	950	-40.11	20240116	494	15.18	20240909	2.58	N	002360	500	555 억	35808778	N	N	27	N	N
111	20241111	110129	57	100.00	KOSPI	화학	N	N	N	N	N	569	5	2	0.89	824293864	1455351	23.18	574	586	546	733	395	564	566.39	32.22	12329	620	592	560	532	500	606	546	556	169	500	360	1	1	111133730	632	-24.74	0.69	12	1.31	-23.00	829.00	950	20240116	-40.11	494	20240909	15.18	950	-40.11	20240116	494	15.18	20240909	950	-40.11	20240116	494	15.18	20240909	2.58	N	002360	500	555 억	35808778	N	N	27	N	N
112	20241111	100128	57	100.00	KOSPI	화학	N	N	N	N	N	549	-15	5	-2.66	627076711	1107029	17.63	574	586	548	733	395	564	566.45	32.22	-67870	620	592	560	532	500	606	546	556	169	500	360	1	1	111133730	610	-23.87	0.66	12	1.00	-23.00	829.00	950	20240116	-42.21	494	20240909	11.13	950	-42.21	20240116	494	11.13	20240909	950	-42.21	20240116	494	11.13	20240909	2.58	N	002360	500	555 억	35808778	N	N	27	N	N
113	20241111	090129	57	100.00	KOSPI	화학	N	N	N	N	N	571	7	2	1.24	27468342	47950	0.76	574	575	569	733	395	564	572.85	32.22	-9999	620	592	560	532	500	606	546	556	169	500	360	1	1	111133730	635	-24.83	0.69	12	0.04	-23.00	829.00	950	20240116	-39.89	494	20240909	15.59	950	-39.89	20240116	494	15.59	20240909	950	-39.89	20240116	494	15.59	20240909	2.58	N	002360	500	555 억	35808778	N	N	27	N	N
114	20241108	160127	57	100.00	KOSPI	화학	N	N	N	N	N	564	36	2	6.82	3531910791	6235290	89.24	532	588	528	686	370	528	566.44	32.02	200117	613	570	547	504	481	559	493	556	158	500	330	1	1	111133730	627	-24.52	0.68	12	5.61	-23.00	829.00	950	20240116	-40.63	494	20240909	14.17	950	-40.63	20240116	494	14.17	20240909	950	-40.63	20240116	494	14.17	20240909	2.64	N	002360	500	555 억	35582341	N	N	27	N	N
115	20241108	150129	57	100.00	KOSPI	화학	N	N	N	N	N	565	37	2	7.01	3456561444	6101798	87.33	532	588	528	686	370	528	566.48	32.02	194155	613	570	547	504	481	559	493	556	158	500	330	1	1	111133730	628	-24.57	0.68	12	5.49	-23.00	829.00	950	20240116	-40.53	494	20240909	14.37	950	-40.53	20240116	494	14.37	20240909	950	-40.53	20240116	494	14.37	20240909	2.64	N	002360	500	555 억	35582341	N	N	29	N	N
116	20241108	140129	57	100.00	KOSPI	화학	N	N	N	N	N	564	36	2	6.82	3329357221	5876306	84.10	532	588	528	686	370	528	566.57	32.02	157465	613	570	547	504	481	559	493	556	158	500	330	1	1	111133730	627	-24.52	0.68	12	5.29	-23.00	829.00	950	20240116	-40.63	494	20240909	14.17	950	-40.63	20240116	494	14.17	20240909	950	-40.63	20240116	494	14.17	20240909	2.64	N	002360	500	555 억	35582341	N	N	29	N	N
117	20241108	130128	57	100.00	KOSPI	화학	N	N	N	N	N	562	34	2	6.44	3244648838	5725295	81.94	532	588	528	686	370	528	566.72	32.02	167498	613	570	547	504	481	559	493	556	158	500	330	1	1	111133730	625	-24.43	0.68	12	5.15	-23.00	829.00	950	20240116	-40.84	494	20240909	13.77	950	-40.84	20240116	494	13.77	20240909	950	-40.84	20240116	494	13.77	20240909	2.64	N	002360	500	555 억	35582341	N	N	29	N	N
118	20241108	120129	57	100.00	KOSPI	화학	N	N	N	N	N	569	41	2	7.77	3100704112	5470228	78.29	532	588	528	686	370	528	566.83	32.02	179357	613	570	547	504	481	559	493	556	158	500	330	1	1	111133730	632	-24.74	0.69	12	4.92	-23.00	829.00	950	20240116	-40.11	494	20240909	15.18	950	-40.11	20240116	494	15.18	20240909	950	-40.11	20240116	494	15.18	20240909	2.64	N	002360	500	555 억	35582341	N	N	29	N	N
119	20241108	110129	57	100.00	KOSPI	화학	N	N	N	N	N	561	33	2	6.25	1843167372	3280749	46.95	532	579	528	686	370	528	561.81	32.02	279288	613	570	547	504	481	559	493	556	158	500	330	1	1	111133730	623	-24.39	0.68	12	2.95	-23.00	829.00	950	20240116	-40.95	494	20240909	13.56	950	-40.95	20240116	494	13.56	20240909	950	-40.95	20240116	494	13.56	20240909	2.64	N	002360	500	555 억	35582341	N	N	29	N	N
120	20241108	100128	57	100.00	KOSPI	화학	N	N	N	N	N	564	36	2	6.82	1690323286	3008630	43.06	532	579	528	686	370	528	561.82	32.02	273904	613	570	547	504	481	559	493	556	158	500	330	1	1	111133730	627	-24.52	0.68	12	2.71	-23.00	829.00	950	20240116	-40.63	494	20240909	14.17	950	-40.63	20240116	494	14.17	20240909	950	-40.63	20240116	494	14.17	20240909	2.64	N	002360	500	555 억	35582341	N	N	29	N	N
121	20241108	090129	57	100.00	KOSPI	화학	N	N	N	N	N	528	0	3	0.00	67121732	126810	1.81	532	533	528	686	370	528	529.31	32.02	9203	613	570	547	504	481	559	493	556	158	500	330	1	1	111133730	587	-22.96	0.64	12	0.11	-23.00	829.00	950	20240116	-44.42	494	20240909	6.88	950	-44.42	20240116	494	6.88	20240909	950	-44.42	20240116	494	6.88	20240909	2.64	N	002360	500	555 억	35582341	N	N	29	N	N
122	20241107	160128	57	100.00	KOSPI	화학	N	N	N	N	N	528	-19	5	-3.47	3804438242	6910515	142.98	539	590	524	711	383	547	550.55	32.42	-477739	590	568	537	515	484	579	526	556	164	500	350	1	1	111133730	587	-22.96	0.64	12	6.22	-23.00	829.00	950	20240116	-44.42	494	20240909	6.88	950	-44.42	20240116	494	6.88	20240909	950	-44.42	20240116	494	6.88	20240909	2.62	N	002360	500	555 억	36029769	N	N	29	N	N
123	20241107	150128	57	100.00	KOSPI	화학	N	N	N	N	N	532	-15	5	-2.74	3625624813	6572222	135.98	539	590	524	711	383	547	551.67	32.42	-482280	590	568	537	515	484	579	526	556	164	500	350	1	1	111133730	591	-23.13	0.64	12	5.91	-23.00	829.00	950	20240116	-44.00	494	20240909	7.69	950	-44.00	20240116	494	7.69	20240909	950	-44.00	20240116	494	7.69	20240909	2.62	N	002360	500	555 억	36029769	N	N	37	N	N
124	20241107	140130	57	100.00	KOSPI	화학	N	N	N	N	N	532	-15	5	-2.74	992108879	1848878	38.25	539	549	524	711	383	547	536.54	32.42	-159355	590	568	537	515	484	579	526	556	164	500	350	1	1	111133730	591	-23.13	0.64	12	1.66	-23.00	829.00	950	20240116	-44.00	494	20240909	7.69	950	-44.00	20240116	494	7.69	20240909	950	-44.00	20240116	494	7.69	20240909	2.62	N	002360	500	555 억	36029769	N	N	37	N	N
125	20241107	130129	57	100.00	KOSPI	화학	N	N	N	N	N	539	-8	5	-1.46	929326982	1731137	35.82	539	549	524	711	383	547	536.76	32.42	-154926	590	568	537	515	484	579	526	556	164	500	350	1	1	111133730	599	-23.43	0.65	12	1.56	-23.00	829.00	950	20240116	-43.26	494	20240909	9.11	950	-43.26	20240116	494	9.11	20240909	950	-43.26	20240116	494	9.11	20240909	2.62	N	002360	500	555 억	36029769	N	N	37	N	N
126	20241107	120128	57	100.00	KOSPI	화학	N	N	N	N	N	541	-6	5	-1.10	900838702	1678444	34.73	539	549	524	711	383	547	536.64	32.42	-153353	590	568	537	515	484	579	526	556	164	500	350	1	1	111133730	601	-23.52	0.65	12	1.51	-23.00	829.00	950	20240116	-43.05	494	20240909	9.51	950	-43.05	20240116	494	9.51	20240909	950	-43.05	20240116	494	9.51	20240909	2.62	N	002360	500	555 억	36029769	N	N	37	N	N
127	20241107	110128	57	100.00	KOSPI	화학	N	N	N	N	N	546	-1	5	-0.18	812473529	1514845	31.34	539	549	524	711	383	547	536.26	32.42	-137439	590	568	537	515	484	579	526	556	164	500	350	1	1	111133730	607	-23.74	0.66	12	1.36	-23.00	829.00	950	20240116	-42.53	494	20240909	10.53	950	-42.53	20240116	494	10.53	20240909	950	-42.53	20240116	494	10.53	20240909	2.62	N	002360	500	555 억	36029769	N	N	37	N	N
128	20241107	100128	57	100.00	KOSPI	화학	N	N	N	N	N	546	-1	5	-0.18	558870818	1046835	21.66	539	549	524	711	383	547	533.72	32.42	-63138	590	568	537	515	484	579	526	556	164	500	350	1	1	111133730	607	-23.74	0.66	12	0.94	-23.00	829.00	950	20240116	-42.53	494	20240909	10.53	950	-42.53	20240116	494	10.53	20240909	950	-42.53	20240116	494	10.53	20240909	2.62	N	002360	500	555 억	36029769	N	N	37	N	N
129	20241107	090128	57	100.00	KOSPI	화학	N	N	N	N	N	534	-13	5	-2.38	70808340	131390	2.72	539	540	533	711	383	547	538.15	32.42	-12670	590	568	537	515	484	579	526	556	164	500	350	1	1	111133730	593	-23.22	0.64	12	0.12	-23.00	829.00	950	20240116	-43.79	494	20240909	8.10	950	-43.79	20240116	494	8.10	20240909	950	-43.79	20240116	494	8.10	20240909	2.62	N	002360	500	555 억	36029769	N	N	37	N	N
130	20241106	160129	57	100.00	KOSPI	화학	N	N	N	N	N	547	36	2	7.05	2482411782	4645157	2062.85	513	559	506	664	358	511	534.26	32.36	75868	516	513	510	507	504	515	509	556	153	500	320	1	1	111133730	608	-23.78	0.66	12	4.18	-23.00	829.00	950	20240116	-42.42	494	20240909	10.73	950	-42.42	20240116	494	10.73	20240909	950	-42.42	20240116	494	10.73	20240909	2.62	N	002360	500	555 억	35965076	N	N	37	N	N
131	20241106	150131	57	100.00	KOSPI	화학	N	N	N	N	N	536	25	2	4.89	1945649628	3664172	1627.21	513	559	506	664	358	511	530.99	32.36	67647	516	513	510	507	504	515	509	556	153	500	320	1	1	111133730	596	-23.30	0.65	12	3.30	-23.00	829.00	950	20240116	-43.58	494	20240909	8.50	950	-43.58	20240116	494	8.50	20240909	950	-43.58	20240116	494	8.50	20240909	2.62	N	002360	500	555 억	35965076	N	N	9	N	N
132	20241106	140131	57	100.00	KOSPI	화학	N	N	N	N	N	531	20	2	3.91	1764745774	3323967	1476.13	513	559	506	664	358	511	530.92	32.36	70965	516	513	510	507	504	515	509	556	153	500	320	1	1	111133730	590	-23.09	0.64	12	2.99	-23.00	829.00	950	20240116	-44.11	494	20240909	7.49	950	-44.11	20240116	494	7.49	20240909	950	-44.11	20240116	494	7.49	20240909	2.62	N	002360	500	555 억	35965076	N	N	9	N	N
133	20241106	130130	57	100.00	KOSPI	화학	N	N	N	N	N	520	9	2	1.76	426589976	833318	370.07	513	527	506	664	358	511	511.92	32.36	-14951	516	513	510	507	504	515	509	556	153	500	320	1	1	111133730	578	-22.61	0.63	12	0.75	-23.00	829.00	950	20240116	-45.26	494	20240909	5.26	950	-45.26	20240116	494	5.26	20240909	950	-45.26	20240116	494	5.26	20240909	2.62	N	002360	500	555 억	35965076	N	N	9	N	N
134	20241106	120129	57	100.00	KOSPI	화학	N	N	N	N	N	509	-2	5	-0.39	164561826	323846	143.82	513	514	506	664	358	511	508.15	32.36	40442	516	513	510	507	504	515	509	556	153	500	320	1	1	111133730	566	-22.13	0.61	12	0.29	-23.00	829.00	950	20240116	-46.42	494	20240909	3.04	950	-46.42	20240116	494	3.04	20240909	950	-46.42	20240116	494	3.04	20240909	2.62	N	002360	500	555 억	35965076	N	N	9	N	N
135	20241106	110130	57	100.00	KOSPI	화학	N	N	N	N	N	508	-3	5	-0.59	141193212	277913	123.42	513	514	506	664	358	511	508.05	32.36	42403	516	513	510	507	504	515	509	556	153	500	320	1	1	111133730	565	-22.09	0.61	12	0.25	-23.00	829.00	950	20240116	-46.53	494	20240909	2.83	950	-46.53	20240116	494	2.83	20240909	950	-46.53	20240116	494	2.83	20240909	2.62	N	002360	500	555 억	35965076	N	N	9	N	N
136	20241106	100130	57	100.00	KOSPI	화학	N	N	N	N	N	506	-5	5	-0.98	112338250	221049	98.17	513	514	506	664	358	511	508.21	32.36	39014	516	513	510	507	504	515	509	556	153	500	320	1	1	111133730	562	-22.00	0.61	12	0.20	-23.00	829.00	950	20240116	-46.74	494	20240909	2.43	950	-46.74	20240116	494	2.43	20240909	950	-46.74	20240116	494	2.43	20240909	2.62	N	002360	500	555 억	35965076	N	N	9	N	N
137	20241106	090129	57	100.00	KOSPI	화학	N	N	N	N	N	514	3	2	0.59	1216329	2371	1.05	513	514	513	664	358	511	513.00	32.36	2265	516	513	510	507	504	515	509	556	153	500	320	1	1	111133730	571	-22.35	0.62	12	0.00	-23.00	829.00	950	20240116	-45.89	494	20240909	4.05	950	-45.89	20240116	494	4.05	20240909	950	-45.89	20240116	494	4.05	20240909	2.62	N	002360	500	555 억	35965076	N	N	9	N	N
138	20241105	160128	57	100.00	KOSPI	화학	N	N	N	N	N	511	2	2	0.39	114760537	225009	110.18	510	513	507	661	357	509	510.03	32.32	49977	515	511	509	505	503	514	508	556	152	500	320	1	1	111133730	568	-22.22	0.62	12	0.20	-23.00	829.00	950	20240116	-46.21	494	20240909	3.44	950	-46.21	20240116	494	3.44	20240909	950	-46.21	20240116	494	3.44	20240909	2.60	N	002360	500	555 억	35915076	N	N	9	N	N
139	20241105	150129	57	100.00	KOSPI	화학	N	N	N	N	N	511	2	2	0.39	96334321	188991	92.54	510	512	507	661	357	509	509.73	32.32	49999	515	511	509	505	503	514	508	556	152	500	320	1	1	111133730	568	-22.22	0.62	12	0.17	-23.00	829.00	950	20240116	-46.21	494	20240909	3.44	950	-46.21	20240116	494	3.44	20240909	950	-46.21	20240116	494	3.44	20240909	2.60	N	002360	500	555 억	35915076	N	N	7	N	N
140	20241105	140128	57	100.00	KOSPI	화학	N	N	N	N	N	510	1	2	0.20	88738602	174099	85.25	510	512	507	661	357	509	509.70	32.32	49792	515	511	509	505	503	514	508	556	152	500	320	1	1	111133730	567	-22.17	0.62	12	0.16	-23.00	829.00	950	20240116	-46.32	494	20240909	3.24	950	-46.32	20240116	494	3.24	20240909	950	-46.32	20240116	494	3.24	20240909	2.60	N	002360	500	555 억	35915076	N	N	7	N	N
141	20241105	130127	57	100.00	KOSPI	화학	N	N	N	N	N	511	2	2	0.39	86826586	170351	83.41	510	512	507	661	357	509	509.69	32.32	49792	515	511	509	505	503	514	508	556	152	500	320	1	1	111133730	568	-22.22	0.62	12	0.15	-23.00	829.00	950	20240116	-46.21	494	20240909	3.44	950	-46.21	20240116	494	3.44	20240909	950	-46.21	20240116	494	3.44	20240909	2.60	N	002360	500	555 억	35915076	N	N	7	N	N
142	20241105	120127	57	100.00	KOSPI	화학	N	N	N	N	N	511	2	2	0.39	71039719	139358	68.24	510	512	507	661	357	509	509.76	32.32	40449	515	511	509	505	503	514	508	556	152	500	320	1	1	111133730	568	-22.22	0.62	12	0.13	-23.00	829.00	950	20240116	-46.21	494	20240909	3.44	950	-46.21	20240116	494	3.44	20240909	950	-46.21	20240116	494	3.44	20240909	2.60	N	002360	500	555 억	35915076	N	N	7	N	N
143	20241105	110126	57	100.00	KOSPI	화학	N	N	N	N	N	510	1	2	0.20	60930575	119518	58.52	510	512	507	661	357	509	509.80	32.32	32262	515	511	509	505	503	514	508	556	152	500	320	1	1	111133730	567	-22.17	0.62	12	0.11	-23.00	829.00	950	20240116	-46.32	494	20240909	3.24	950	-46.32	20240116	494	3.24	20240909	950	-46.32	20240116	494	3.24	20240909	2.60	N	002360	500	555 억	35915076	N	N	7	N	N
144	20241105	100127	57	100.00	KOSPI	화학	N	N	N	N	N	511	2	2	0.39	36747954	72114	35.31	510	512	507	661	357	509	509.58	32.32	8889	515	511	509	505	503	514	508	556	152	500	320	1	1	111133730	568	-22.22	0.62	12	0.06	-23.00	829.00	950	20240116	-46.21	494	20240909	3.44	950	-46.21	20240116	494	3.44	20240909	950	-46.21	20240116	494	3.44	20240909	2.60	N	002360	500	555 억	35915076	N	N	7	N	N
145	20241105	090127	57	100.00	KOSPI	화학	N	N	N	N	N	510	1	2	0.20	3125280	6128	3.00	510	510	510	661	357	509	510.00	32.32	403	515	511	509	505	503	514	508	556	152	500	320	1	1	111133730	567	-22.17	0.62	12	0.01	-23.00	829.00	950	20240116	-46.32	494	20240909	3.24	950	-46.32	20240116	494	3.24	20240909	950	-46.32	20240116	494	3.24	20240909	2.60	N	002360	500	555 억	35915076	N	N	7	N	N
146	20241104	160127	57	100.00	KOSPI	화학	N	N	N	N	N	509	2	2	0.39	104066694	204203	56.45	508	513	507	659	355	507	509.62	32.33	6744	520	513	509	502	498	517	506	556	152	500	320	1	1	111133730	566	-22.13	0.61	12	0.18	-23.00	829.00	950	20240116	-46.42	494	20240909	3.04	950	-46.42	20240116	494	3.04	20240909	950	-46.42	20240116	494	3.04	20240909	2.59	N	002360	500	555 억	35929525	N	N	7	N	N
147	20241104	150128	57	100.00	KOSPI	화학	N	N	N	N	N	511	4	2	0.79	90194978	176954	48.92	508	513	507	659	355	507	509.71	32.33	2125	520	513	509	502	498	517	506	556	152	500	320	1	1	111133730	568	-22.22	0.62	12	0.16	-23.00	829.00	950	20240116	-46.21	494	20240909	3.44	950	-46.21	20240116	494	3.44	20240909	950	-46.21	20240116	494	3.44	20240909	2.59	N	002360	500	555 억	35929525	N	N	4	N	N
148	20241104	140127	57	100.00	KOSPI	화학	N	N	N	N	N	513	6	2	1.18	75462849	148067	40.93	508	513	507	659	355	507	509.65	32.33	3609	520	513	509	502	498	517	506	556	152	500	320	1	1	111133730	570	-22.30	0.62	12	0.13	-23.00	829.00	950	20240116	-46.00	494	20240909	3.85	950	-46.00	20240116	494	3.85	20240909	950	-46.00	20240116	494	3.85	20240909	2.59	N	002360	500	555 억	35929525	N	N	4	N	N
149	20241104	130121	57	100.00	KOSPI	화학	N	N	N	N	N	510	3	2	0.59	56472070	110921	30.67	508	511	507	659	355	507	509.12	32.33	-8679	520	513	509	502	498	517	506	556	152	500	320	1	1	111133730	567	-22.17	0.62	12	0.10	-23.00	829.00	950	20240116	-46.32	494	20240909	3.24	950	-46.32	20240116	494	3.24	20240909	950	-46.32	20240116	494	3.24	20240909	2.59	N	002360	500	555 억	35929525	N	N	4	N	N
150	20241104	120126	57	100.00	KOSPI	화학	N	N	N	N	N	510	3	2	0.59	41464973	81453	22.52	508	511	507	659	355	507	509.07	32.33	1673	520	513	509	502	498	517	506	556	152	500	320	1	1	111133730	567	-22.17	0.62	12	0.07	-23.00	829.00	950	20240116	-46.32	494	20240909	3.24	950	-46.32	20240116	494	3.24	20240909	950	-46.32	20240116	494	3.24	20240909	2.59	N	002360	500	555 억	35929525	N	N	4	N	N
151	20241104	110126	57	100.00	KOSPI	화학	N	N	N	N	N	510	3	2	0.59	32986302	64811	17.92	508	511	507	659	355	507	508.96	32.33	4120	520	513	509	502	498	517	506	556	152	500	320	1	1	111133730	567	-22.17	0.62	12	0.06	-23.00	829.00	950	20240116	-46.32	494	20240909	3.24	950	-46.32	20240116	494	3.24	20240909	950	-46.32	20240116	494	3.24	20240909	2.59	N	002360	500	555 억	35929525	N	N	4	N	N
152	20241104	100127	57	100.00	KOSPI	화학	N	N	N	N	N	509	2	2	0.39	21453753	42178	11.66	508	511	507	659	355	507	508.65	32.33	1405	520	513	509	502	498	517	506	556	152	500	320	1	1	111133730	566	-22.13	0.61	12	0.04	-23.00	829.00	950	20240116	-46.42	494	20240909	3.04	950	-46.42	20240116	494	3.04	20240909	950	-46.42	20240116	494	3.04	20240909	2.59	N	002360	500	555 억	35929525	N	N	4	N	N
153	20241104	090126	57	100.00	KOSPI	화학	N	N	N	N	N	511	4	2	0.79	1157057	2274	0.63	508	511	508	659	355	507	508.82	32.33	0	520	513	509	502	498	517	506	556	152	500	320	1	1	111133730	568	-22.22	0.62	12	0.00	-23.00	829.00	950	20240116	-46.21	494	20240909	3.44	950	-46.21	20240116	494	3.44	20240909	950	-46.21	20240116	494	3.44	20240909	2.59	N	002360	500	555 억	35929525	N	N	4	N	N
154	20241101	160124	57	100.00	KOSPI	화학	N	N	N	N	N	507	-2	5	-0.39	182943601	359288	120.95	505	516	505	661	357	509	509.18	32.29	24937	515	511	507	503	499	514	506	556	152	500	320	1	1	111133730	563	-22.04	0.61	12	0.32	-23.00	829.00	950	20240116	-46.63	494	20240909	2.63	950	-46.63	20240116	494	2.63	20240909	950	-46.63	20240116	494	2.63	20240909	2.60	N	002360	500	555 억	35880428	N	N	4	N	N
155	20241101	150126	57	100.00	KOSPI	화학	N	N	N	N	N	513	4	2	0.79	152329210	299233	100.73	505	516	505	661	357	509	509.07	32.29	16619	515	511	507	503	499	514	506	556	152	500	320	1	1	111133730	570	-22.30	0.62	12	0.27	-23.00	829.00	950	20240116	-46.00	494	20240909	3.85	950	-46.00	20240116	494	3.85	20240909	950	-46.00	20240116	494	3.85	20240909	2.60	N	002360	500	555 억	35880428	N	N	3	N	N
156	20241101	140130	57	100.00	KOSPI	화학	N	N	N	N	N	514	5	2	0.98	126932640	249443	83.97	505	516	505	661	357	509	508.86	32.29	27457	515	511	507	503	499	514	506	556	152	500	320	1	1	111133730	571	-22.35	0.62	12	0.22	-23.00	829.00	950	20240116	-45.89	494	20240909	4.05	950	-45.89	20240116	494	4.05	20240909	950	-45.89	20240116	494	4.05	20240909	2.60	N	002360	500	555 억	35880428	N	N	3	N	N
157	20241101	130129	57	100.00	KOSPI	화학	N	N	N	N	N	513	4	2	0.79	80229750	157688	53.08	505	513	505	661	357	509	508.79	32.29	22294	515	511	507	503	499	514	506	556	152	500	320	1	1	111133730	570	-22.30	0.62	12	0.14	-23.00	829.00	950	20240116	-46.00	494	20240909	3.85	950	-46.00	20240116	494	3.85	20240909	950	-46.00	20240116	494	3.85	20240909	2.60	N	002360	500	555 억	35880428	N	N	3	N	N
158	20241101	120130	57	100.00	KOSPI	화학	N	N	N	N	N	511	2	2	0.39	65905206	129678	43.65	505	513	505	661	357	509	508.22	32.29	22464	515	511	507	503	499	514	506	556	152	500	320	1	1	111133730	568	-22.22	0.62	12	0.12	-23.00	829.00	950	20240116	-46.21	494	20240909	3.44	950	-46.21	20240116	494	3.44	20240909	950	-46.21	20240116	494	3.44	20240909	2.60	N	002360	500	555 억	35880428	N	N	3	N	N
159	20241101	110129	57	100.00	KOSPI	화학	N	N	N	N	N	509	0	3	0.00	45177175	89031	29.97	505	513	505	661	357	509	507.43	32.29	21556	515	511	507	503	499	514	506	556	152	500	320	1	1	111133730	566	-22.13	0.61	12	0.08	-23.00	829.00	950	20240116	-46.42	494	20240909	3.04	950	-46.42	20240116	494	3.04	20240909	950	-46.42	20240116	494	3.04	20240909	2.60	N	002360	500	555 억	35880428	N	N	3	N	N
160	20241101	100130	57	100.00	KOSPI	화학	N	N	N	N	N	510	1	2	0.20	32187283	63570	21.40	505	511	505	661	357	509	506.33	32.29	15314	515	511	507	503	499	514	506	556	152	500	320	1	1	111133730	567	-22.17	0.62	12	0.06	-23.00	829.00	950	20240116	-46.32	494	20240909	3.24	950	-46.32	20240116	494	3.24	20240909	950	-46.32	20240116	494	3.24	20240909	2.60	N	002360	500	555 억	35880428	N	N	3	N	N
161	20241101	090130	57	100.00	KOSPI	화학	N	N	N	N	N	509	0	3	0.00	1489796	2950	0.99	505	509	505	661	357	509	505.02	32.29	-411	515	511	507	503	499	514	506	556	152	500	320	1	1	111133730	566	-22.13	0.61	12	0.00	-23.00	829.00	950	20240116	-46.42	494	20240909	3.04	950	-46.42	20240116	494	3.04	20240909	950	-46.42	20240116	494	3.04	20240909	2.60	N	002360	500	555 억	35880428	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History