KissMeData/002360/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250331	160554	57	100.00	KOSPI		화학	N	N	N	N	N	448	-6	5	-1.32	150735270	330926	131.62	450	470	448	590	318	454	455.50	32.54	15719	469	461	453	445	437	465	449	556	136	500	330	1	1	111133730	498	-4.77	0.61	12	0.30	-94.00	740.00	835	20240604	-46.35	440	20250327	1.82	582	-23.02	20250120	440	1.82	20250327	835	-46.35	20240604	440	1.82	20250327	2.40	Y	002360	500	555 억	36162047	N	N	0	N	N
3	20250331	150556	57	100.00	KOSPI		화학	N	N	N	N	N	450	-4	5	-0.88	139567411	306081	121.74	450	470	449	590	318	454	455.98	32.54	17700	469	461	453	445	437	465	449	556	136	500	330	1	1	111133730	500	-4.79	0.61	12	0.28	-94.00	740.00	835	20240604	-46.11	440	20250327	2.27	582	-22.68	20250120	440	2.27	20250327	835	-46.11	20240604	440	2.27	20250327	2.40	Y	002360	500	555 억	36162047	N	N	0	N	N
4	20250331	130921	57	100.00	KOSPI		화학	N	N	N	N	N	452	-2	5	-0.44	112077629	245065	97.47	450	470	450	590	318	454	457.34	32.54	19772	469	461	453	445	437	465	449	556	136	500	330	1	1	111133730	502	-4.81	0.61	12	0.22	-94.00	740.00	835	20240604	-45.87	440	20250327	2.73	582	-22.34	20250120	440	2.73	20250327	835	-45.87	20240604	440	2.73	20250327	2.40	Y	002360	500	555 억	36162047	N	N	0	N	N
5	20250331	120538	57	100.00	KOSPI		화학	N	N	N	N	N	453	-1	5	-0.22	104090051	227444	90.46	450	470	450	590	318	454	457.65	32.54	24092	469	461	453	445	437	465	449	556	136	500	330	1	1	111133730	503	-4.82	0.61	12	0.20	-94.00	740.00	835	20240604	-45.75	440	20250327	2.95	582	-22.16	20250120	440	2.95	20250327	835	-45.75	20240604	440	2.95	20250327	2.40	Y	002360	500	555 억	36162047	N	N	0	N	N
6	20250331	101003	57	100.00	KOSPI		화학	N	N	N	N	N	454	0	3	0.00	83848213	182827	72.72	450	470	450	590	318	454	458.62	32.54	35013	469	461	453	445	437	465	449	556	136	500	330	1	1	111133730	505	-4.83	0.61	12	0.16	-94.00	740.00	835	20240604	-45.63	440	20250327	3.18	582	-21.99	20250120	440	3.18	20250327	835	-45.63	20240604	440	3.18	20250327	2.40	Y	002360	500	555 억	36162047	N	N	0	N	N
7	20250331	090230	57	100.00	KOSPI		화학	N	N	N	N	N	460	6	2	1.32	2191175	4829	1.92	450	460	450	590	318	454	453.75	32.54	-823	469	461	453	445	437	465	449	556	136	500	330	1	1	111133730	511	-4.89	0.62	12	0.00	-94.00	740.00	835	20240604	-44.91	440	20250327	4.55	582	-20.96	20250120	440	4.55	20250327	835	-44.91	20240604	440	4.55	20250327	2.40	Y	002360	500	555 억	36162047	N	N	0	N	N
8	20250328	160132	57	100.00	KOSPI		화학	N	N	N	N	N	454	7	2	1.57	111163885	245593	60.60	447	461	445	581	313	447	452.63	32.53	108	466	456	448	438	430	452	434	556	134	500	330	1	1	111133730	505	-19.74	0.55	12	0.22	-23.00	829.00	835	20240604	-45.63	440	20250327	3.18	582	-21.99	20250120	440	3.18	20250327	835	-45.63	20240604	440	3.18	20250327	2.39	N	002360	500	555 억	36149155	N	N	2	N	N
9	20250328	150133	57	100.00	KOSPI		화학	N	N	N	N	N	454	7	2	1.57	101370609	223928	55.25	447	461	445	581	313	447	452.69	32.53	-1432	466	456	448	438	430	452	434	556	134	500	330	1	1	111133730	505	-19.74	0.55	12	0.20	-23.00	829.00	835	20240604	-45.63	440	20250327	3.18	582	-21.99	20250120	440	3.18	20250327	835	-45.63	20240604	440	3.18	20250327	2.39	N	002360	500	555 억	36149155	N	N	2	N	N
10	20250328	140134	57	100.00	KOSPI		화학	N	N	N	N	N	461	14	2	3.13	98266852	217104	53.57	447	461	445	581	313	447	452.63	32.53	-1520	466	456	448	438	430	452	434	556	134	500	330	1	1	111133730	512	-20.04	0.56	12	0.20	-23.00	829.00	835	20240604	-44.79	440	20250327	4.77	582	-20.79	20250120	440	4.77	20250327	835	-44.79	20240604	440	4.77	20250327	2.39	N	002360	500	555 억	36149155	N	N	2	N	N
11	20250328	130134	57	100.00	KOSPI		화학	N	N	N	N	N	455	8	2	1.79	76029216	168691	41.62	447	460	445	581	313	447	450.70	32.53	986	466	456	448	438	430	452	434	556	134	500	330	1	1	111133730	506	-19.78	0.55	12	0.15	-23.00	829.00	835	20240604	-45.51	440	20250327	3.41	582	-21.82	20250120	440	3.41	20250327	835	-45.51	20240604	440	3.41	20250327	2.39	N	002360	500	555 억	36149155	N	N	2	N	N
12	20250328	120133	57	100.00	KOSPI		화학	N	N	N	N	N	455	8	2	1.79	57486482	128141	31.62	447	455	445	581	313	447	448.62	32.53	1747	466	456	448	438	430	452	434	556	134	500	330	1	1	111133730	506	-19.78	0.55	12	0.12	-23.00	829.00	835	20240604	-45.51	440	20250327	3.41	582	-21.82	20250120	440	3.41	20250327	835	-45.51	20240604	440	3.41	20250327	2.39	N	002360	500	555 억	36149155	N	N	2	N	N
13	20250328	110133	57	100.00	KOSPI		화학	N	N	N	N	N	449	2	2	0.45	49934958	111437	27.50	447	455	446	581	313	447	448.10	32.53	1724	466	456	448	438	430	452	434	556	134	500	330	1	1	111133730	499	-19.52	0.54	12	0.10	-23.00	829.00	835	20240604	-46.23	440	20250327	2.05	582	-22.85	20250120	440	2.05	20250327	835	-46.23	20240604	440	2.05	20250327	2.39	N	002360	500	555 억	36149155	N	N	2	N	N
14	20250328	100134	57	100.00	KOSPI		화학	N	N	N	N	N	449	2	2	0.45	41088477	91632	22.61	447	455	446	581	313	447	448.41	32.53	-5815	466	456	448	438	430	452	434	556	134	500	330	1	1	111133730	499	-19.52	0.54	12	0.08	-23.00	829.00	835	20240604	-46.23	440	20250327	2.05	582	-22.85	20250120	440	2.05	20250327	835	-46.23	20240604	440	2.05	20250327	2.39	N	002360	500	555 억	36149155	N	N	2	N	N
15	20250328	090133	57	100.00	KOSPI		화학	N	N	N	N	N	451	4	2	0.89	3183126	7121	1.76	447	451	447	581	313	447	447.01	32.53	33	466	456	448	438	430	452	434	556	134	500	330	1	1	111133730	501	-19.61	0.54	12	0.01	-23.00	829.00	835	20240604	-45.99	440	20250327	2.50	582	-22.51	20250120	440	2.50	20250327	835	-45.99	20240604	440	2.50	20250327	2.39	N	002360	500	555 억	36149155	N	N	2	N	N
16	20250327	160133	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	447	-13	5	-2.83	181227264	403701	49.50	448	458	440	598	322	460	448.91	32.50	29976	474	466	457	449	440	471	454	556	138	500	340	1	1	111133730	497	-19.43	0.54	12	0.36	-23.00	829.00	835	20240604	-46.47	440	20250327	1.59	582	-23.20	20250120	440	1.59	20250327	835	-46.47	20240604	440	1.59	20250327	2.47	N	002360	500	555 억	36114842	N	N	2	N	N
17	20250327	150133	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	450	-10	5	-2.17	160358782	357092	43.78	448	458	440	598	322	460	449.07	32.50	31414	474	466	457	449	440	471	454	556	138	500	340	1	1	111133730	500	-19.57	0.54	12	0.32	-23.00	829.00	835	20240604	-46.11	440	20250327	2.27	582	-22.68	20250120	440	2.27	20250327	835	-46.11	20240604	440	2.27	20250327	2.47	N	002360	500	555 억	36114842	N	N	13	N	N
18	20250327	140132	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	450	-10	5	-2.17	156926069	349455	42.85	448	458	440	598	322	460	449.06	32.50	33263	474	466	457	449	440	471	454	556	138	500	340	1	1	111133730	500	-19.57	0.54	12	0.31	-23.00	829.00	835	20240604	-46.11	440	20250327	2.27	582	-22.68	20250120	440	2.27	20250327	835	-46.11	20240604	440	2.27	20250327	2.47	N	002360	500	555 억	36114842	N	N	13	N	N
19	20250327	130133	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	449	-11	5	-2.39	153115940	340989	41.81	448	458	440	598	322	460	449.03	32.50	35326	474	466	457	449	440	471	454	556	138	500	340	1	1	111133730	499	-19.52	0.54	12	0.31	-23.00	829.00	835	20240604	-46.23	440	20250327	2.05	582	-22.85	20250120	440	2.05	20250327	835	-46.23	20240604	440	2.05	20250327	2.47	N	002360	500	555 억	36114842	N	N	13	N	N
20	20250327	120133	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	450	-10	5	-2.17	141154586	314334	38.54	448	458	440	598	322	460	449.06	32.50	35506	474	466	457	449	440	471	454	556	138	500	340	1	1	111133730	500	-19.57	0.54	12	0.28	-23.00	829.00	835	20240604	-46.11	440	20250327	2.27	582	-22.68	20250120	440	2.27	20250327	835	-46.11	20240604	440	2.27	20250327	2.47	N	002360	500	555 억	36114842	N	N	13	N	N
21	20250327	110134	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	452	-8	5	-1.74	84669352	189073	23.18	448	453	440	598	322	460	447.81	32.50	-8279	474	466	457	449	440	471	454	556	138	500	340	1	1	111133730	502	-19.65	0.55	12	0.17	-23.00	829.00	835	20240604	-45.87	440	20250327	2.73	582	-22.34	20250120	440	2.73	20250327	835	-45.87	20240604	440	2.73	20250327	2.47	N	002360	500	555 억	36114842	N	N	13	N	N
22	20250327	100132	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	452	-8	5	-1.74	72315110	161719	19.83	448	452	440	598	322	460	447.17	32.50	-4197	474	466	457	449	440	471	454	556	138	500	340	1	1	111133730	502	-19.65	0.55	12	0.15	-23.00	829.00	835	20240604	-45.87	440	20250327	2.73	582	-22.34	20250120	440	2.73	20250327	835	-45.87	20240604	440	2.73	20250327	2.47	N	002360	500	555 억	36114842	N	N	13	N	N
23	20250327	090133	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	442	-18	5	-3.91	13403264	30169	3.70	448	448	440	598	322	460	444.27	32.50	6591	474	466	457	449	440	471	454	556	138	500	340	1	1	111133730	491	-19.22	0.53	12	0.03	-23.00	829.00	835	20240604	-47.07	440	20250327	0.45	582	-24.05	20250120	440	0.45	20250327	835	-47.07	20240604	440	0.45	20250327	2.47	N	002360	500	555 억	36114842	N	N	13	N	N
24	20250326	160132	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	460	-3	5	-0.65	305826697	673722	319.60	450	465	448	601	325	463	453.93	32.66	-62504	473	468	464	459	455	467	458	556	138	500	340	1	1	111133730	511	-20.00	0.55	12	0.61	-23.00	829.00	835	20240604	-44.91	448	20250326	2.68	582	-20.96	20250120	448	2.68	20250326	835	-44.91	20240604	448	2.68	20250326	2.38	N	002360	500	555 억	36300965	N	N	13	N	N
25	20250326	150131	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	461	-2	5	-0.43	301305722	663904	314.94	450	465	448	601	325	463	453.84	32.66	-58272	473	468	464	459	455	467	458	556	138	500	340	1	1	111133730	512	-20.04	0.56	12	0.60	-23.00	829.00	835	20240604	-44.79	448	20250326	2.90	582	-20.79	20250120	448	2.90	20250326	835	-44.79	20240604	448	2.90	20250326	2.38	N	002360	500	555 억	36300965	N	N	91	N	N
26	20250326	140132	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	458	-5	5	-1.08	246863765	546212	259.11	450	465	448	601	325	463	451.96	32.66	27618	473	468	464	459	455	467	458	556	138	500	340	1	1	111133730	509	-19.91	0.55	12	0.49	-23.00	829.00	835	20240604	-45.15	448	20250326	2.23	582	-21.31	20250120	448	2.23	20250326	835	-45.15	20240604	448	2.23	20250326	2.38	N	002360	500	555 억	36300965	N	N	91	N	N
27	20250326	130132	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	457	-6	5	-1.30	238782117	528520	250.72	450	465	448	601	325	463	451.79	32.66	33465	473	468	464	459	455	467	458	556	138	500	340	1	1	111133730	508	-19.87	0.55	12	0.48	-23.00	829.00	835	20240604	-45.27	448	20250326	2.01	582	-21.48	20250120	448	2.01	20250326	835	-45.27	20240604	448	2.01	20250326	2.38	N	002360	500	555 억	36300965	N	N	91	N	N
28	20250326	120133	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	458	-5	5	-1.08	234575665	519309	246.35	450	465	448	601	325	463	451.71	32.66	36864	473	468	464	459	455	467	458	556	138	500	340	1	1	111133730	509	-19.91	0.55	12	0.47	-23.00	829.00	835	20240604	-45.15	448	20250326	2.23	582	-21.31	20250120	448	2.23	20250326	835	-45.15	20240604	448	2.23	20250326	2.38	N	002360	500	555 억	36300965	N	N	91	N	N
29	20250326	110133	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	458	-5	5	-1.08	229260933	507674	240.83	450	465	448	601	325	463	451.59	32.66	39569	473	468	464	459	455	467	458	556	138	500	340	1	1	111133730	509	-19.91	0.55	12	0.46	-23.00	829.00	835	20240604	-45.15	448	20250326	2.23	582	-21.31	20250120	448	2.23	20250326	835	-45.15	20240604	448	2.23	20250326	2.38	N	002360	500	555 억	36300965	N	N	91	N	N
30	20250326	100133	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	455	-8	5	-1.73	210978270	467550	221.80	450	465	448	601	325	463	451.24	32.66	45871	473	468	464	459	455	467	458	556	138	500	340	1	1	111133730	506	-19.78	0.55	12	0.42	-23.00	829.00	835	20240604	-45.51	448	20250326	1.56	582	-21.82	20250120	448	1.56	20250326	835	-45.51	20240604	448	1.56	20250326	2.38	N	002360	500	555 억	36300965	N	N	91	N	N
31	20250326	090132	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	450	-13	5	-2.81	131948527	292867	138.93	450	465	448	601	325	463	450.54	32.66	-13265	473	468	464	459	455	467	458	556	138	500	340	1	1	111133730	500	-19.57	0.54	12	0.26	-23.00	829.00	835	20240604	-46.11	448	20250326	0.45	582	-22.68	20250120	448	0.45	20250326	835	-46.11	20240604	448	0.45	20250326	2.38	N	002360	500	555 억	36300965	N	N	91	N	N
32	20250325	160132	57	100.00	KOSPI		화학	N	N	N	N	N	463	-3	5	-0.64	97070651	209723	108.80	463	469	460	605	327	466	462.85	32.60	43007	482	474	466	458	450	478	462	556	139	500	340	1	1	111133730	515	-20.13	0.56	12	0.19	-23.00	829.00	835	20240604	-44.55	449	20241209	3.12	582	-20.45	20250120	456	1.54	20250321	835	-44.55	20240604	449	3.12	20241209	2.40	N	002360	500	555 억	36232161	N	N	91	N	N
33	20250325	150132	57	100.00	KOSPI		화학	N	N	N	N	N	462	-4	5	-0.86	90069796	194551	100.93	463	469	461	605	327	466	462.96	32.60	43267	482	474	466	458	450	478	462	556	139	500	340	1	1	111133730	513	-20.09	0.56	12	0.18	-23.00	829.00	835	20240604	-44.67	449	20241209	2.90	582	-20.62	20250120	456	1.32	20250321	835	-44.67	20240604	449	2.90	20241209	2.40	N	002360	500	555 억	36232161	N	N	0	N	N
34	20250325	140132	57	100.00	KOSPI		화학	N	N	N	N	N	463	-3	5	-0.64	79607682	171897	89.17	463	469	461	605	327	466	463.11	32.60	43477	482	474	466	458	450	478	462	556	139	500	340	1	1	111133730	515	-20.13	0.56	12	0.15	-23.00	829.00	835	20240604	-44.55	449	20241209	3.12	582	-20.45	20250120	456	1.54	20250321	835	-44.55	20240604	449	3.12	20241209	2.40	N	002360	500	555 억	36232161	N	N	0	N	N
35	20250325	130132	57	100.00	KOSPI		화학	N	N	N	N	N	464	-2	5	-0.43	73144234	157926	81.93	463	469	461	605	327	466	463.15	32.60	43535	482	474	466	458	450	478	462	556	139	500	340	1	1	111133730	516	-20.17	0.56	12	0.14	-23.00	829.00	835	20240604	-44.43	449	20241209	3.34	582	-20.27	20250120	456	1.75	20250321	835	-44.43	20240604	449	3.34	20241209	2.40	N	002360	500	555 억	36232161	N	N	0	N	N
36	20250325	120132	57	100.00	KOSPI		화학	N	N	N	N	N	466	0	3	0.00	66622998	143867	74.63	463	469	461	605	327	466	463.09	32.60	44017	482	474	466	458	450	478	462	556	139	500	340	1	1	111133730	518	-20.26	0.56	12	0.13	-23.00	829.00	835	20240604	-44.19	449	20241209	3.79	582	-19.93	20250120	456	2.19	20250321	835	-44.19	20240604	449	3.79	20241209	2.40	N	002360	500	555 억	36232161	N	N	0	N	N
37	20250325	110132	57	100.00	KOSPI		화학	N	N	N	N	N	467	1	2	0.21	59347681	128271	66.54	463	469	461	605	327	466	462.67	32.60	47849	482	474	466	458	450	478	462	556	139	500	340	1	1	111133730	519	-20.30	0.56	12	0.12	-23.00	829.00	835	20240604	-44.07	449	20241209	4.01	582	-19.76	20250120	456	2.41	20250321	835	-44.07	20240604	449	4.01	20241209	2.40	N	002360	500	555 억	36232161	N	N	0	N	N
38	20250325	100133	57	100.00	KOSPI		화학	N	N	N	N	N	466	0	3	0.00	55761771	120575	62.55	463	469	461	605	327	466	462.46	32.60	47830	482	474	466	458	450	478	462	556	139	500	340	1	1	111133730	518	-20.26	0.56	12	0.11	-23.00	829.00	835	20240604	-44.19	449	20241209	3.79	582	-19.93	20250120	456	2.19	20250321	835	-44.19	20240604	449	3.79	20241209	2.40	N	002360	500	555 억	36232161	N	N	0	N	N
39	20250325	090132	57	100.00	KOSPI		화학	N	N	N	N	N	469	3	2	0.64	2441442	5249	2.72	463	469	463	605	327	466	465.12	32.60	3472	482	474	466	458	450	478	462	556	139	500	340	1	1	111133730	521	-20.39	0.57	12	0.00	-23.00	829.00	835	20240604	-43.83	449	20241209	4.45	582	-19.42	20250120	456	2.85	20250321	835	-43.83	20240604	449	4.45	20241209	2.40	N	002360	500	555 억	36232161	N	N	0	N	N
40	20250324	160132	57	100.00	KOSPI		화학	N	N	N	N	N	466	7	2	1.53	89990882	192755	69.76	461	474	458	596	322	459	466.87	32.64	-49145	469	464	460	455	451	462	453	556	137	500	330	1	1	111133730	518	-20.26	0.56	12	0.17	-23.00	829.00	835	20240604	-44.19	449	20241209	3.79	582	-19.93	20250120	456	2.19	20250321	835	-44.19	20240604	449	3.79	20241209	2.37	N	002360	500	555 억	36279093	N	N	202	N	N
41	20250324	150133	57	100.00	KOSPI		화학	N	N	N	N	N	464	5	2	1.09	86543956	185355	67.08	461	474	458	596	322	459	466.91	32.64	-49084	469	464	460	455	451	462	453	556	137	500	330	1	1	111133730	516	-20.17	0.56	12	0.17	-23.00	829.00	835	20240604	-44.43	449	20241209	3.34	582	-20.27	20250120	456	1.75	20250321	835	-44.43	20240604	449	3.34	20241209	2.37	N	002360	500	555 억	36279093	N	N	202	N	N
42	20250324	140133	57	100.00	KOSPI		화학	N	N	N	N	N	464	5	2	1.09	30789354	66758	24.16	461	464	458	596	322	459	461.21	32.64	10444	469	464	460	455	451	462	453	556	137	500	330	1	1	111133730	516	-20.17	0.56	12	0.06	-23.00	829.00	835	20240604	-44.43	449	20241209	3.34	582	-20.27	20250120	456	1.75	20250321	835	-44.43	20240604	449	3.34	20241209	2.37	N	002360	500	555 억	36279093	N	N	202	N	N
43	20250324	130133	57	100.00	KOSPI		화학	N	N	N	N	N	463	4	2	0.87	25520247	55362	20.04	461	464	458	596	322	459	460.97	32.64	9842	469	464	460	455	451	462	453	556	137	500	330	1	1	111133730	515	-20.13	0.56	12	0.05	-23.00	829.00	835	20240604	-44.55	449	20241209	3.12	582	-20.45	20250120	456	1.54	20250321	835	-44.55	20240604	449	3.12	20241209	2.37	N	002360	500	555 억	36279093	N	N	202	N	N
44	20250324	120133	57	100.00	KOSPI		화학	N	N	N	N	N	462	3	2	0.65	21311738	46238	16.73	461	464	458	596	322	459	460.91	32.64	9845	469	464	460	455	451	462	453	556	137	500	330	1	1	111133730	513	-20.09	0.56	12	0.04	-23.00	829.00	835	20240604	-44.67	449	20241209	2.90	582	-20.62	20250120	456	1.32	20250321	835	-44.67	20240604	449	2.90	20241209	2.37	N	002360	500	555 억	36279093	N	N	202	N	N
45	20250324	110133	57	100.00	KOSPI		화학	N	N	N	N	N	461	2	2	0.44	16147774	35068	12.69	461	464	458	596	322	459	460.47	32.64	5492	469	464	460	455	451	462	453	556	137	500	330	1	1	111133730	512	-20.04	0.56	12	0.03	-23.00	829.00	835	20240604	-44.79	449	20241209	2.67	582	-20.79	20250120	456	1.10	20250321	835	-44.79	20240604	449	2.67	20241209	2.37	N	002360	500	555 억	36279093	N	N	202	N	N
46	20250324	100132	57	100.00	KOSPI		화학	N	N	N	N	N	462	3	2	0.65	12096893	26282	9.51	461	464	458	596	322	459	460.27	32.64	-1479	469	464	460	455	451	462	453	556	137	500	330	1	1	111133730	513	-20.09	0.56	12	0.02	-23.00	829.00	835	20240604	-44.67	449	20241209	2.90	582	-20.62	20250120	456	1.32	20250321	835	-44.67	20240604	449	2.90	20241209	2.37	N	002360	500	555 억	36279093	N	N	202	N	N
47	20250324	090133	57	100.00	KOSPI		화학	N	N	N	N	N	460	1	2	0.22	215890	469	0.17	461	461	460	596	322	459	460.32	32.64	-326	469	464	460	455	451	462	453	556	137	500	330	1	1	111133730	511	-20.00	0.55	12	0.00	-23.00	829.00	835	20240604	-44.91	449	20241209	2.45	582	-20.96	20250120	456	0.88	20250321	835	-44.91	20240604	449	2.45	20241209	2.37	N	002360	500	555 억	36279093	N	N	202	N	N
48	20250321	160132	57	100.00	KOSPI		화학	N	N	N	N	N	459	-2	5	-0.43	127181945	276196	49.20	462	465	456	599	323	461	460.48	32.53	-20683	481	470	465	454	449	468	452	556	138	500	340	1	1	111133730	510	-19.96	0.55	12	0.25	-23.00	829.00	835	20240604	-45.03	449	20241209	2.23	582	-21.13	20250120	456	0.66	20250321	835	-45.03	20240604	449	2.23	20241209	2.35	N	002360	500	555 억	36150230	N	N	202	N	N
49	20250321	150132	57	100.00	KOSPI		화학	N	N	N	N	N	458	-3	5	-0.65	119700430	259899	46.30	462	465	456	599	323	461	460.57	32.53	-20091	481	470	465	454	449	468	452	556	138	500	340	1	1	111133730	509	-19.91	0.55	12	0.23	-23.00	829.00	835	20240604	-45.15	449	20241209	2.00	582	-21.31	20250120	456	0.44	20250321	835	-45.15	20240604	449	2.00	20241209	2.35	N	002360	500	555 억	36150230	N	N	21	N	N
50	20250321	140132	57	100.00	KOSPI		화학	N	N	N	N	N	463	2	2	0.43	88516993	192210	34.24	462	465	456	599	323	461	460.52	32.53	-19937	481	470	465	454	449	468	452	556	138	500	340	1	1	111133730	515	-20.13	0.56	12	0.17	-23.00	829.00	835	20240604	-44.55	449	20241209	3.12	582	-20.45	20250120	456	1.54	20250321	835	-44.55	20240604	449	3.12	20241209	2.35	N	002360	500	555 억	36150230	N	N	21	N	N
51	20250321	130132	57	100.00	KOSPI		화학	N	N	N	N	N	464	3	2	0.65	86107749	187006	33.31	462	465	456	599	323	461	460.45	32.53	-19858	481	470	465	454	449	468	452	556	138	500	340	1	1	111133730	516	-20.17	0.56	12	0.17	-23.00	829.00	835	20240604	-44.43	449	20241209	3.34	582	-20.27	20250120	456	1.75	20250321	835	-44.43	20240604	449	3.34	20241209	2.35	N	002360	500	555 억	36150230	N	N	21	N	N
52	20250321	120133	57	100.00	KOSPI		화학	N	N	N	N	N	463	2	2	0.43	82592506	179401	31.96	462	465	456	599	323	461	460.38	32.53	-19777	481	470	465	454	449	468	452	556	138	500	340	1	1	111133730	515	-20.13	0.56	12	0.16	-23.00	829.00	835	20240604	-44.55	449	20241209	3.12	582	-20.45	20250120	456	1.54	20250321	835	-44.55	20240604	449	3.12	20241209	2.35	N	002360	500	555 억	36150230	N	N	21	N	N
53	20250321	110132	57	100.00	KOSPI		화학	N	N	N	N	N	461	0	3	0.00	69066283	150022	26.73	462	465	456	599	323	461	460.37	32.53	-36865	481	470	465	454	449	468	452	556	138	500	340	1	1	111133730	512	-20.04	0.56	12	0.13	-23.00	829.00	835	20240604	-44.79	449	20241209	2.67	582	-20.79	20250120	456	1.10	20250321	835	-44.79	20240604	449	2.67	20241209	2.35	N	002360	500	555 억	36150230	N	N	21	N	N
54	20250321	100133	57	100.00	KOSPI		화학	N	N	N	N	N	459	-2	5	-0.43	57526628	124900	22.25	462	465	456	599	323	461	460.58	32.53	-42463	481	470	465	454	449	468	452	556	138	500	340	1	1	111133730	510	-19.96	0.55	12	0.11	-23.00	829.00	835	20240604	-45.03	449	20241209	2.23	582	-21.13	20250120	456	0.66	20250321	835	-45.03	20240604	449	2.23	20241209	2.35	N	002360	500	555 억	36150230	N	N	21	N	N
55	20250321	090133	57	100.00	KOSPI		화학	N	N	N	N	N	462	1	2	0.22	343729	744	0.13	462	463	462	599	323	461	462.00	32.53	-373	481	470	465	454	449	468	452	556	138	500	340	1	1	111133730	513	-20.09	0.56	12	0.00	-23.00	829.00	835	20240604	-44.67	449	20241209	2.90	582	-20.62	20250120	460	0.43	20250320	835	-44.67	20240604	449	2.90	20241209	2.35	N	002360	500	555 억	36150230	N	N	21	N	N
56	20250320	160132	57	100.00	KOSPI		화학	N	N	N	N	N	461	-12	5	-2.54	260517814	559411	303.36	472	476	460	614	332	473	465.70	32.54	-8580	483	478	474	469	465	476	467	556	141	500	350	1	1	111133730	512	-20.04	0.56	12	0.50	-23.00	829.00	835	20240604	-44.79	449	20241209	2.67	582	-20.79	20250120	460	0.22	20250320	835	-44.79	20240604	449	2.67	20241209	2.35	N	002360	500	555 억	36158883	N	N	21	N	N
57	20250320	150132	57	100.00	KOSPI		화학	N	N	N	N	N	464	-9	5	-1.90	238570544	511859	277.57	472	476	460	614	332	473	466.09	32.54	-5068	483	478	474	469	465	476	467	556	141	500	350	1	1	111133730	516	-20.17	0.56	12	0.46	-23.00	829.00	835	20240604	-44.43	449	20241209	3.34	582	-20.27	20250120	460	0.87	20250320	835	-44.43	20240604	449	3.34	20241209	2.35	N	002360	500	555 억	36158883	N	N	12	N	N
58	20250320	140132	57	100.00	KOSPI		화학	N	N	N	N	N	466	-7	5	-1.48	223533997	479473	260.01	472	476	460	614	332	473	466.21	32.54	13014	483	478	474	469	465	476	467	556	141	500	350	1	1	111133730	518	-20.26	0.56	12	0.43	-23.00	829.00	835	20240604	-44.19	449	20241209	3.79	582	-19.93	20250120	460	1.30	20250320	835	-44.19	20240604	449	3.79	20241209	2.35	N	002360	500	555 억	36158883	N	N	12	N	N
59	20250320	130133	57	100.00	KOSPI		화학	N	N	N	N	N	464	-9	5	-1.90	212163287	455002	246.74	472	476	460	614	332	473	466.29	32.54	20851	483	478	474	469	465	476	467	556	141	500	350	1	1	111133730	516	-20.17	0.56	12	0.41	-23.00	829.00	835	20240604	-44.43	449	20241209	3.34	582	-20.27	20250120	460	0.87	20250320	835	-44.43	20240604	449	3.34	20241209	2.35	N	002360	500	555 억	36158883	N	N	12	N	N
60	20250320	120132	57	100.00	KOSPI		화학	N	N	N	N	N	468	-5	5	-1.06	144719154	309120	167.63	472	476	462	614	332	473	468.16	32.54	18297	483	478	474	469	465	476	467	556	141	500	350	1	1	111133730	520	-20.35	0.56	12	0.28	-23.00	829.00	835	20240604	-43.95	449	20241209	4.23	582	-19.59	20250120	461	1.52	20250304	835	-43.95	20240604	449	4.23	20241209	2.35	N	002360	500	555 억	36158883	N	N	12	N	N
61	20250320	110132	57	100.00	KOSPI		화학	N	N	N	N	N	472	-1	5	-0.21	87925509	187204	101.52	472	476	467	614	332	473	469.68	32.54	19425	483	478	474	469	465	476	467	556	141	500	350	1	1	111133730	525	-20.52	0.57	12	0.17	-23.00	829.00	835	20240604	-43.47	449	20241209	5.12	582	-18.90	20250120	461	2.39	20250304	835	-43.47	20240604	449	5.12	20241209	2.35	N	002360	500	555 억	36158883	N	N	12	N	N
62	20250320	100132	57	100.00	KOSPI		화학	N	N	N	N	N	469	-4	5	-0.85	76865506	163635	88.74	472	476	467	614	332	473	469.74	32.54	21397	483	478	474	469	465	476	467	556	141	500	350	1	1	111133730	521	-20.39	0.57	12	0.15	-23.00	829.00	835	20240604	-43.83	449	20241209	4.45	582	-19.42	20250120	461	1.74	20250304	835	-43.83	20240604	449	4.45	20241209	2.35	N	002360	500	555 억	36158883	N	N	12	N	N
63	20250320	090133	57	100.00	KOSPI		화학	N	N	N	N	N	474	1	2	0.21	1571569	3329	1.81	472	474	472	614	332	473	472.08	32.54	-338	483	478	474	469	465	476	467	556	141	500	350	1	1	111133730	527	-20.61	0.57	12	0.00	-23.00	829.00	835	20240604	-43.23	449	20241209	5.57	582	-18.56	20250120	461	2.82	20250304	835	-43.23	20240604	449	5.57	20241209	2.35	N	002360	500	555 억	36158883	N	N	12	N	N
64	20250319	160132	57	100.00	KOSPI		화학	N	N	N	N	N	473	-3	5	-0.63	85682870	181062	162.13	476	479	470	618	334	476	473.22	32.55	-10363	484	480	477	473	470	478	471	556	142	500	350	1	1	111133730	526	-20.57	0.57	12	0.16	-23.00	829.00	835	20240604	-43.35	449	20241209	5.35	582	-18.73	20250120	461	2.60	20250304	835	-43.35	20240604	449	5.35	20241209	2.36	N	002360	500	555 억	36169246	N	N	12	N	N
65	20250319	150132	57	100.00	KOSPI		화학	N	N	N	N	N	473	-3	5	-0.63	82446604	174218	156.00	476	479	470	618	334	476	473.24	32.55	-10347	484	480	477	473	470	478	471	556	142	500	350	1	1	111133730	526	-20.57	0.57	12	0.16	-23.00	829.00	835	20240604	-43.35	449	20241209	5.35	582	-18.73	20250120	461	2.60	20250304	835	-43.35	20240604	449	5.35	20241209	2.36	N	002360	500	555 억	36169246	N	N	97	N	N
66	20250319	140132	57	100.00	KOSPI		화학	N	N	N	N	N	475	-1	5	-0.21	60540013	127841	114.47	476	479	470	618	334	476	473.56	32.55	-9986	484	480	477	473	470	478	471	556	142	500	350	1	1	111133730	528	-20.65	0.57	12	0.12	-23.00	829.00	835	20240604	-43.11	449	20241209	5.79	582	-18.38	20250120	461	3.04	20250304	835	-43.11	20240604	449	5.79	20241209	2.36	N	002360	500	555 억	36169246	N	N	97	N	N
67	20250319	130132	57	100.00	KOSPI		화학	N	N	N	N	N	476	0	3	0.00	58272677	123071	110.20	476	479	470	618	334	476	473.49	32.55	-9618	484	480	477	473	470	478	471	556	142	500	350	1	1	111133730	529	-20.70	0.57	12	0.11	-23.00	829.00	835	20240604	-42.99	449	20241209	6.01	582	-18.21	20250120	461	3.25	20250304	835	-42.99	20240604	449	6.01	20241209	2.36	N	002360	500	555 억	36169246	N	N	97	N	N
68	20250319	120132	57	100.00	KOSPI		화학	N	N	N	N	N	477	1	2	0.21	56485806	119320	106.84	476	479	470	618	334	476	473.40	32.55	-8984	484	480	477	473	470	478	471	556	142	500	350	1	1	111133730	530	-20.74	0.58	12	0.11	-23.00	829.00	835	20240604	-42.87	449	20241209	6.24	582	-18.04	20250120	461	3.47	20250304	835	-42.87	20240604	449	6.24	20241209	2.36	N	002360	500	555 억	36169246	N	N	97	N	N
69	20250319	110132	57	100.00	KOSPI		화학	N	N	N	N	N	475	-1	5	-0.21	46685076	98713	88.39	476	479	470	618	334	476	472.94	32.55	-6732	484	480	477	473	470	478	471	556	142	500	350	1	1	111133730	528	-20.65	0.57	12	0.09	-23.00	829.00	835	20240604	-43.11	449	20241209	5.79	582	-18.38	20250120	461	3.04	20250304	835	-43.11	20240604	449	5.79	20241209	2.36	N	002360	500	555 억	36169246	N	N	97	N	N
70	20250319	100133	57	100.00	KOSPI		화학	N	N	N	N	N	474	-2	5	-0.42	35125193	74313	66.54	476	479	470	618	334	476	472.67	32.55	-5766	484	480	477	473	470	478	471	556	142	500	350	1	1	111133730	527	-20.61	0.57	12	0.07	-23.00	829.00	835	20240604	-43.23	449	20241209	5.57	582	-18.56	20250120	461	2.82	20250304	835	-43.23	20240604	449	5.57	20241209	2.36	N	002360	500	555 억	36169246	N	N	97	N	N
71	20250319	090132	57	100.00	KOSPI		화학	N	N	N	N	N	476	0	3	0.00	349860	735	0.66	476	476	476	618	334	476	476.00	32.55	-110	484	480	477	473	470	478	471	556	142	500	350	1	1	111133730	529	-20.70	0.57	12	0.00	-23.00	829.00	835	20240604	-42.99	449	20241209	6.01	582	-18.21	20250120	461	3.25	20250304	835	-42.99	20240604	449	6.01	20241209	2.36	N	002360	500	555 억	36169246	N	N	97	N	N
72	20250318	160132	57	100.00	KOSPI		화학	N	N	N	N	N	476	-1	5	-0.21	52851651	110843	85.13	478	481	474	620	334	477	476.82	32.55	-1873	492	484	480	472	468	482	470	556	143	500	350	1	1	111133730	529	-20.70	0.57	12	0.10	-23.00	829.00	835	20240604	-42.99	449	20241209	6.01	582	-18.21	20250120	461	3.25	20250304	835	-42.99	20240604	449	6.01	20241209	2.36	N	002360	500	555 억	36171119	N	N	97	N	N
73	20250318	150132	57	100.00	KOSPI		화학	N	N	N	N	N	479	2	2	0.42	49548714	103910	79.81	478	481	474	620	334	477	476.84	32.55	-1656	492	484	480	472	468	482	470	556	143	500	350	1	1	111133730	532	-20.83	0.58	12	0.09	-23.00	829.00	835	20240604	-42.63	449	20241209	6.68	582	-17.70	20250120	461	3.90	20250304	835	-42.63	20240604	449	6.68	20241209	2.36	N	002360	500	555 억	36171119	N	N	30	N	N
74	20250318	140132	57	100.00	KOSPI		화학	N	N	N	N	N	478	1	2	0.21	45810413	96088	73.80	478	481	474	620	334	477	476.75	32.55	115	492	484	480	472	468	482	470	556	143	500	350	1	1	111133730	531	-20.78	0.58	12	0.09	-23.00	829.00	835	20240604	-42.75	449	20241209	6.46	582	-17.87	20250120	461	3.69	20250304	835	-42.75	20240604	449	6.46	20241209	2.36	N	002360	500	555 억	36171119	N	N	30	N	N
75	20250318	130132	57	100.00	KOSPI		화학	N	N	N	N	N	478	1	2	0.21	44372266	93072	71.49	478	481	474	620	334	477	476.75	32.55	57	492	484	480	472	468	482	470	556	143	500	350	1	1	111133730	531	-20.78	0.58	12	0.08	-23.00	829.00	835	20240604	-42.75	449	20241209	6.46	582	-17.87	20250120	461	3.69	20250304	835	-42.75	20240604	449	6.46	20241209	2.36	N	002360	500	555 억	36171119	N	N	30	N	N
76	20250318	120132	57	100.00	KOSPI		화학	N	N	N	N	N	476	-1	5	-0.21	38477575	80712	61.99	478	481	474	620	334	477	476.73	32.55	38	492	484	480	472	468	482	470	556	143	500	350	1	1	111133730	529	-20.70	0.57	12	0.07	-23.00	829.00	835	20240604	-42.99	449	20241209	6.01	582	-18.21	20250120	461	3.25	20250304	835	-42.99	20240604	449	6.01	20241209	2.36	N	002360	500	555 억	36171119	N	N	30	N	N
77	20250318	110131	57	100.00	KOSPI		화학	N	N	N	N	N	475	-2	5	-0.42	25049739	52529	40.35	478	481	474	620	334	477	476.87	32.55	-8783	492	484	480	472	468	482	470	556	143	500	350	1	1	111133730	528	-20.65	0.57	12	0.05	-23.00	829.00	835	20240604	-43.11	449	20241209	5.79	582	-18.38	20250120	461	3.04	20250304	835	-43.11	20240604	449	5.79	20241209	2.36	N	002360	500	555 억	36171119	N	N	30	N	N
78	20250318	100132	57	100.00	KOSPI		화학	N	N	N	N	N	477	0	3	0.00	11356406	23710	18.21	478	481	476	620	334	477	479.00	32.55	-13582	492	484	480	472	468	482	470	556	143	500	350	1	1	111133730	530	-20.74	0.58	12	0.02	-23.00	829.00	835	20240604	-42.87	449	20241209	6.24	582	-18.04	20250120	461	3.47	20250304	835	-42.87	20240604	449	6.24	20241209	2.36	N	002360	500	555 억	36171119	N	N	30	N	N
79	20250318	090132	57	100.00	KOSPI		화학	N	N	N	N	N	480	3	2	0.63	367168	767	0.59	478	480	478	620	334	477	479.80	32.55	-6	492	484	480	472	468	482	470	556	143	500	350	1	1	111133730	533	-20.87	0.58	12	0.00	-23.00	829.00	835	20240604	-42.51	449	20241209	6.90	582	-17.53	20250120	461	4.12	20250304	835	-42.51	20240604	449	6.90	20241209	2.36	N	002360	500	555 억	36171119	N	N	30	N	N
80	20250317	160132	57	100.00	KOSPI		화학	N	N	N	N	N	477	-5	5	-1.04	62185804	130187	124.92	488	488	476	626	338	482	477.67	32.56	-11128	492	486	483	477	474	485	476	556	144	500	350	1	1	111133730	530	-20.74	0.58	12	0.12	-23.00	829.00	835	20240604	-42.87	449	20241209	6.24	582	-18.04	20250120	461	3.47	20250304	835	-42.87	20240604	449	6.24	20241209	2.35	N	002360	500	555 억	36186254	N	N	30	N	N
81	20250317	150132	57	100.00	KOSPI		화학	N	N	N	N	N	477	-5	5	-1.04	50441467	105575	101.30	488	488	476	626	338	482	477.78	32.56	993	492	486	483	477	474	485	476	556	144	500	350	1	1	111133730	530	-20.74	0.58	12	0.09	-23.00	829.00	835	20240604	-42.87	449	20241209	6.24	582	-18.04	20250120	461	3.47	20250304	835	-42.87	20240604	449	6.24	20241209	2.35	N	002360	500	555 억	36186254	N	N	32	N	N
82	20250317	140132	57	100.00	KOSPI		화학	N	N	N	N	N	479	-3	5	-0.62	43964136	92000	88.27	488	488	476	626	338	482	477.87	32.56	1695	492	486	483	477	474	485	476	556	144	500	350	1	1	111133730	532	-20.83	0.58	12	0.08	-23.00	829.00	835	20240604	-42.63	449	20241209	6.68	582	-17.70	20250120	461	3.90	20250304	835	-42.63	20240604	449	6.68	20241209	2.35	N	002360	500	555 억	36186254	N	N	32	N	N
83	20250317	130131	57	100.00	KOSPI		화학	N	N	N	N	N	479	-3	5	-0.62	31635998	66168	63.49	488	488	477	626	338	482	478.12	32.56	1297	492	486	483	477	474	485	476	556	144	500	350	1	1	111133730	532	-20.83	0.58	12	0.06	-23.00	829.00	835	20240604	-42.63	449	20241209	6.68	582	-17.70	20250120	461	3.90	20250304	835	-42.63	20240604	449	6.68	20241209	2.35	N	002360	500	555 억	36186254	N	N	32	N	N
84	20250317	120132	57	100.00	KOSPI		화학	N	N	N	N	N	477	-5	5	-1.04	30714224	64244	61.64	488	488	477	626	338	482	478.09	32.56	1310	492	486	483	477	474	485	476	556	144	500	350	1	1	111133730	530	-20.74	0.58	12	0.06	-23.00	829.00	835	20240604	-42.87	449	20241209	6.24	582	-18.04	20250120	461	3.47	20250304	835	-42.87	20240604	449	6.24	20241209	2.35	N	002360	500	555 억	36186254	N	N	32	N	N
85	20250317	110132	57	100.00	KOSPI		화학	N	N	N	N	N	480	-2	5	-0.41	16286009	34061	32.68	488	488	477	626	338	482	478.14	32.56	1548	492	486	483	477	474	485	476	556	144	500	350	1	1	111133730	533	-20.87	0.58	12	0.03	-23.00	829.00	835	20240604	-42.51	449	20241209	6.90	582	-17.53	20250120	461	4.12	20250304	835	-42.51	20240604	449	6.90	20241209	2.35	N	002360	500	555 억	36186254	N	N	32	N	N
86	20250317	100133	57	100.00	KOSPI		화학	N	N	N	N	N	481	-1	5	-0.21	14065243	29425	28.23	488	488	477	626	338	482	478.00	32.56	1885	492	486	483	477	474	485	476	556	144	500	350	1	1	111133730	535	-20.91	0.58	12	0.03	-23.00	829.00	835	20240604	-42.40	449	20241209	7.13	582	-17.35	20250120	461	4.34	20250304	835	-42.40	20240604	449	7.13	20241209	2.35	N	002360	500	555 억	36186254	N	N	32	N	N
87	20250317	090132	57	100.00	KOSPI		화학	N	N	N	N	N	486	4	2	0.83	51230	105	0.10	488	488	486	626	338	482	487.90	32.56	-19	492	486	483	477	474	485	476	556	144	500	350	1	1	111133730	540	-21.13	0.59	12	0.00	-23.00	829.00	835	20240604	-41.80	449	20241209	8.24	582	-16.49	20250120	461	5.42	20250304	835	-41.80	20240604	449	8.24	20241209	2.35	N	002360	500	555 억	36186254	N	N	32	N	N
88	20250314	160132	57	100.00	KOSPI		화학	N	N	N	N	N	482	-3	5	-0.62	48916484	101267	79.54	485	489	480	630	340	485	483.04	32.57	-14510	495	490	485	480	475	492	482	556	145	500	350	1	1	111133730	536	-20.96	0.58	12	0.09	-23.00	829.00	835	20240604	-42.28	449	20241209	7.35	582	-17.18	20250120	461	4.56	20250304	835	-42.28	20240604	449	7.35	20241209	2.35	N	002360	500	555 억	36200845	N	N	32	N	N
89	20250314	150133	57	100.00	KOSPI		화학	N	N	N	N	N	480	-5	5	-1.03	46002523	95214	74.78	485	489	480	630	340	485	483.15	32.57	-14577	495	490	485	480	475	492	482	556	145	500	350	1	1	111133730	533	-20.87	0.58	12	0.09	-23.00	829.00	835	20240604	-42.51	449	20241209	6.90	582	-17.53	20250120	461	4.12	20250304	835	-42.51	20240604	449	6.90	20241209	2.35	N	002360	500	555 억	36200845	N	N	319	N	N
90	20250314	140131	57	100.00	KOSPI		화학	N	N	N	N	N	483	-2	5	-0.41	29227034	60343	47.40	485	489	482	630	340	485	484.35	32.57	-14539	495	490	485	480	475	492	482	556	145	500	350	1	1	111133730	537	-21.00	0.58	12	0.05	-23.00	829.00	835	20240604	-42.16	449	20241209	7.57	582	-17.01	20250120	461	4.77	20250304	835	-42.16	20240604	449	7.57	20241209	2.35	N	002360	500	555 억	36200845	N	N	319	N	N
91	20250314	130131	57	100.00	KOSPI		화학	N	N	N	N	N	486	1	2	0.21	27355627	56471	44.35	485	489	482	630	340	485	484.42	32.57	-13954	495	490	485	480	475	492	482	556	145	500	350	1	1	111133730	540	-21.13	0.59	12	0.05	-23.00	829.00	835	20240604	-41.80	449	20241209	8.24	582	-16.49	20250120	461	5.42	20250304	835	-41.80	20240604	449	8.24	20241209	2.35	N	002360	500	555 억	36200845	N	N	319	N	N
92	20250314	120133	57	100.00	KOSPI		화학	N	N	N	N	N	486	1	2	0.21	23069814	47600	37.39	485	489	482	630	340	485	484.66	32.57	-12390	495	490	485	480	475	492	482	556	145	500	350	1	1	111133730	540	-21.13	0.59	12	0.04	-23.00	829.00	835	20240604	-41.80	449	20241209	8.24	582	-16.49	20250120	461	5.42	20250304	835	-41.80	20240604	449	8.24	20241209	2.35	N	002360	500	555 억	36200845	N	N	319	N	N
93	20250314	110132	57	100.00	KOSPI		화학	N	N	N	N	N	487	2	2	0.41	11877277	24495	19.24	485	489	483	630	340	485	484.89	32.57	-9937	495	490	485	480	475	492	482	556	145	500	350	1	1	111133730	541	-21.17	0.59	12	0.02	-23.00	829.00	835	20240604	-41.68	449	20241209	8.46	582	-16.32	20250120	461	5.64	20250304	835	-41.68	20240604	449	8.46	20241209	2.35	N	002360	500	555 억	36200845	N	N	319	N	N
94	20250314	100132	57	100.00	KOSPI		화학	N	N	N	N	N	486	1	2	0.21	9239730	19051	14.96	485	489	483	630	340	485	485.00	32.57	-8813	495	490	485	480	475	492	482	556	145	500	350	1	1	111133730	540	-21.13	0.59	12	0.02	-23.00	829.00	835	20240604	-41.80	449	20241209	8.24	582	-16.49	20250120	461	5.42	20250304	835	-41.80	20240604	449	8.24	20241209	2.35	N	002360	500	555 억	36200845	N	N	319	N	N
95	20250314	090132	57	100.00	KOSPI		화학	N	N	N	N	N	485	0	3	0.00	112520	232	0.18	485	485	485	630	340	485	485.00	32.57	-34	495	490	485	480	475	492	482	556	145	500	350	1	1	111133730	539	-21.09	0.59	12	0.00	-23.00	829.00	835	20240604	-41.92	449	20241209	8.02	582	-16.67	20250120	461	5.21	20250304	835	-41.92	20240604	449	8.02	20241209	2.35	N	002360	500	555 억	36200845	N	N	319	N	N
96	20250313	160131	57	100.00	KOSPI		화학	N	N	N	N	N	485	8	2	1.68	61089481	125763	112.53	480	490	480	620	334	477	485.75	32.50	-4049	493	484	478	469	463	484	469	556	143	500	350	1	1	111133730	539	-21.09	0.59	12	0.11	-23.00	829.00	835	20240604	-41.92	449	20241209	8.02	582	-16.67	20250120	461	5.21	20250304	835	-41.92	20240604	449	8.02	20241209	2.39	N	002360	500	555 억	36119638	N	N	319	N	N
97	20250313	150131	57	100.00	KOSPI		화학	N	N	N	N	N	487	10	2	2.10	59572042	122629	109.73	480	490	480	620	334	477	485.79	32.50	-2753	493	484	478	469	463	484	469	556	143	500	350	1	1	111133730	541	-21.17	0.59	12	0.11	-23.00	829.00	835	20240604	-41.68	449	20241209	8.46	582	-16.32	20250120	461	5.64	20250304	835	-41.68	20240604	449	8.46	20241209	2.39	N	002360	500	555 억	36119638	N	N	131	N	N
98	20250313	140131	57	100.00	KOSPI		화학	N	N	N	N	N	486	9	2	1.89	46639937	96130	86.02	480	490	480	620	334	477	485.18	32.50	-2012	493	484	478	469	463	484	469	556	143	500	350	1	1	111133730	540	-21.13	0.59	12	0.09	-23.00	829.00	835	20240604	-41.80	449	20241209	8.24	582	-16.49	20250120	461	5.42	20250304	835	-41.80	20240604	449	8.24	20241209	2.39	N	002360	500	555 억	36119638	N	N	131	N	N
99	20250313	130131	57	100.00	KOSPI		화학	N	N	N	N	N	485	8	2	1.68	43273728	89194	79.81	480	490	480	620	334	477	485.16	32.50	-1225	493	484	478	469	463	484	469	556	143	500	350	1	1	111133730	539	-21.09	0.59	12	0.08	-23.00	829.00	835	20240604	-41.92	449	20241209	8.02	582	-16.67	20250120	461	5.21	20250304	835	-41.92	20240604	449	8.02	20241209	2.39	N	002360	500	555 억	36119638	N	N	131	N	N
100	20250313	120131	57	100.00	KOSPI		화학	N	N	N	N	N	481	4	2	0.84	42565382	87733	78.50	480	490	480	620	334	477	485.17	32.50	-457	493	484	478	469	463	484	469	556	143	500	350	1	1	111133730	535	-20.91	0.58	12	0.08	-23.00	829.00	835	20240604	-42.40	449	20241209	7.13	582	-17.35	20250120	461	4.34	20250304	835	-42.40	20240604	449	7.13	20241209	2.39	N	002360	500	555 억	36119638	N	N	131	N	N
101	20250313	110131	57	100.00	KOSPI		화학	N	N	N	N	N	483	6	2	1.26	30777823	63290	56.63	480	490	480	620	334	477	486.30	32.50	-2021	493	484	478	469	463	484	469	556	143	500	350	1	1	111133730	537	-21.00	0.58	12	0.06	-23.00	829.00	835	20240604	-42.16	449	20241209	7.57	582	-17.01	20250120	461	4.77	20250304	835	-42.16	20240604	449	7.57	20241209	2.39	N	002360	500	555 억	36119638	N	N	131	N	N
102	20250313	100131	57	100.00	KOSPI		화학	N	N	N	N	N	486	9	2	1.89	20251091	41700	37.31	480	489	480	620	334	477	485.64	32.50	2210	493	484	478	469	463	484	469	556	143	500	350	1	1	111133730	540	-21.13	0.59	12	0.04	-23.00	829.00	835	20240604	-41.80	449	20241209	8.24	582	-16.49	20250120	461	5.42	20250304	835	-41.80	20240604	449	8.24	20241209	2.39	N	002360	500	555 억	36119638	N	N	131	N	N
103	20250313	090132	57	100.00	KOSPI		화학	N	N	N	N	N	482	5	2	1.05	36500	76	0.07	480	482	480	620	334	477	480.26	32.50	-9	493	484	478	469	463	484	469	556	143	500	350	1	1	111133730	536	-20.96	0.58	12	0.00	-23.00	829.00	835	20240604	-42.28	449	20241209	7.35	582	-17.18	20250120	461	4.56	20250304	835	-42.28	20240604	449	7.35	20241209	2.39	N	002360	500	555 억	36119638	N	N	131	N	N
104	20250312	160131	57	100.00	KOSPI		화학	N	N	N	N	N	477	1	2	0.21	52828745	109973	32.31	477	487	472	618	334	476	480.38	32.51	-14336	497	486	478	467	459	482	463	556	142	500	350	1	1	111133730	530	-20.74	0.58	12	0.10	-23.00	829.00	835	20240604	-42.87	449	20241209	6.24	582	-18.04	20250120	461	3.47	20250304	835	-42.87	20240604	449	6.24	20241209	2.41	N	002360	500	555 억	36129672	N	N	131	N	N
105	20250312	150131	57	100.00	KOSPI		화학	N	N	N	N	N	475	-1	5	-0.21	48011509	99856	29.34	477	487	472	618	334	476	480.81	32.51	-14739	497	486	478	467	459	482	463	556	142	500	350	1	1	111133730	528	-20.65	0.57	12	0.09	-23.00	829.00	835	20240604	-43.11	449	20241209	5.79	582	-18.38	20250120	461	3.04	20250304	835	-43.11	20240604	449	5.79	20241209	2.41	N	002360	500	555 억	36129672	N	N	16	N	N
106	20250312	140131	57	100.00	KOSPI		화학	N	N	N	N	N	481	5	2	1.05	34017499	70575	20.73	477	487	476	618	334	476	482.00	32.51	-2948	497	486	478	467	459	482	463	556	142	500	350	1	1	111133730	535	-20.91	0.58	12	0.06	-23.00	829.00	835	20240604	-42.40	449	20241209	7.13	582	-17.35	20250120	461	4.34	20250304	835	-42.40	20240604	449	7.13	20241209	2.41	N	002360	500	555 억	36129672	N	N	16	N	N
107	20250312	130131	57	100.00	KOSPI		화학	N	N	N	N	N	481	5	2	1.05	27896451	57836	16.99	477	487	476	618	334	476	482.34	32.51	-3057	497	486	478	467	459	482	463	556	142	500	350	1	1	111133730	535	-20.91	0.58	12	0.05	-23.00	829.00	835	20240604	-42.40	449	20241209	7.13	582	-17.35	20250120	461	4.34	20250304	835	-42.40	20240604	449	7.13	20241209	2.41	N	002360	500	555 억	36129672	N	N	16	N	N
108	20250312	120131	57	100.00	KOSPI		화학	N	N	N	N	N	481	5	2	1.05	22367948	46327	13.61	477	487	476	618	334	476	482.83	32.51	-3469	497	486	478	467	459	482	463	556	142	500	350	1	1	111133730	535	-20.91	0.58	12	0.04	-23.00	829.00	835	20240604	-42.40	449	20241209	7.13	582	-17.35	20250120	461	4.34	20250304	835	-42.40	20240604	449	7.13	20241209	2.41	N	002360	500	555 억	36129672	N	N	16	N	N
109	20250312	110131	57	100.00	KOSPI		화학	N	N	N	N	N	485	9	2	1.89	21168810	43836	12.88	477	487	476	618	334	476	482.91	32.51	-3469	497	486	478	467	459	482	463	556	142	500	350	1	1	111133730	539	-21.09	0.59	12	0.04	-23.00	829.00	835	20240604	-41.92	449	20241209	8.02	582	-16.67	20250120	461	5.21	20250304	835	-41.92	20240604	449	8.02	20241209	2.41	N	002360	500	555 억	36129672	N	N	16	N	N
110	20250312	100131	57	100.00	KOSPI		화학	N	N	N	N	N	486	10	2	2.10	11418364	23709	6.97	477	487	476	618	334	476	481.60	32.51	-3037	497	486	478	467	459	482	463	556	142	500	350	1	1	111133730	540	-21.13	0.59	12	0.02	-23.00	829.00	835	20240604	-41.80	449	20241209	8.24	582	-16.49	20250120	461	5.42	20250304	835	-41.80	20240604	449	8.24	20241209	2.41	N	002360	500	555 억	36129672	N	N	16	N	N
111	20250312	090131	57	100.00	KOSPI		화학	N	N	N	N	N	476	0	3	0.00	21939	46	0.01	477	477	476	618	334	476	476.93	32.51	-6	497	486	478	467	459	482	463	556	142	500	350	1	1	111133730	529	-20.70	0.57	12	0.00	-23.00	829.00	835	20240604	-42.99	449	20241209	6.01	582	-18.21	20250120	461	3.25	20250304	835	-42.99	20240604	449	6.01	20241209	2.41	N	002360	500	555 억	36129672	N	N	16	N	N
112	20250311	160131	57	100.00	KOSPI		화학	N	N	N	N	N	476	-6	5	-1.24	160035875	336434	208.53	483	489	470	626	338	482	475.68	32.53	-10196	500	491	486	477	472	488	474	556	144	500	350	1	1	111133730	529	-20.70	0.57	12	0.30	-23.00	829.00	835	20240604	-42.99	449	20241209	6.01	582	-18.21	20250120	461	3.25	20250304	835	-42.99	20240604	449	6.01	20241209	2.44	N	002360	500	555 억	36146337	N	N	16	N	N
113	20250311	150131	57	100.00	KOSPI		화학	N	N	N	N	N	477	-5	5	-1.04	151414561	318326	197.31	483	489	470	626	338	482	475.66	32.53	-3868	500	491	486	477	472	488	474	556	144	500	350	1	1	111133730	530	-20.74	0.58	12	0.29	-23.00	829.00	835	20240604	-42.87	449	20241209	6.24	582	-18.04	20250120	461	3.47	20250304	835	-42.87	20240604	449	6.24	20241209	2.44	N	002360	500	555 억	36146337	N	N	18	N	N
114	20250311	140131	57	100.00	KOSPI		화학	N	N	N	N	N	479	-3	5	-0.62	148550700	312320	193.59	483	489	470	626	338	482	475.64	32.53	-4088	500	491	486	477	472	488	474	556	144	500	350	1	1	111133730	532	-20.83	0.58	12	0.28	-23.00	829.00	835	20240604	-42.63	449	20241209	6.68	582	-17.70	20250120	461	3.90	20250304	835	-42.63	20240604	449	6.68	20241209	2.44	N	002360	500	555 억	36146337	N	N	18	N	N
115	20250311	130131	57	100.00	KOSPI		화학	N	N	N	N	N	479	-3	5	-0.62	146954340	308986	191.52	483	489	470	626	338	482	475.60	32.53	-4209	500	491	486	477	472	488	474	556	144	500	350	1	1	111133730	532	-20.83	0.58	12	0.28	-23.00	829.00	835	20240604	-42.63	449	20241209	6.68	582	-17.70	20250120	461	3.90	20250304	835	-42.63	20240604	449	6.68	20241209	2.44	N	002360	500	555 억	36146337	N	N	18	N	N
116	20250311	120130	57	100.00	KOSPI		화학	N	N	N	N	N	479	-3	5	-0.62	142713556	300113	186.02	483	489	470	626	338	482	475.53	32.53	-4145	500	491	486	477	472	488	474	556	144	500	350	1	1	111133730	532	-20.83	0.58	12	0.27	-23.00	829.00	835	20240604	-42.63	449	20241209	6.68	582	-17.70	20250120	461	3.90	20250304	835	-42.63	20240604	449	6.68	20241209	2.44	N	002360	500	555 억	36146337	N	N	18	N	N
117	20250311	110130	57	100.00	KOSPI		화학	N	N	N	N	N	477	-5	5	-1.04	116979709	246064	152.52	483	489	470	626	338	482	475.40	32.53	-3774	500	491	486	477	472	488	474	556	144	500	350	1	1	111133730	530	-20.74	0.58	12	0.22	-23.00	829.00	835	20240604	-42.87	449	20241209	6.24	582	-18.04	20250120	461	3.47	20250304	835	-42.87	20240604	449	6.24	20241209	2.44	N	002360	500	555 억	36146337	N	N	18	N	N
118	20250311	100131	57	100.00	KOSPI		화학	N	N	N	N	N	475	-7	5	-1.45	60963642	127324	78.92	483	489	475	626	338	482	478.81	32.53	-559	500	491	486	477	472	488	474	556	144	500	350	1	1	111133730	528	-20.65	0.57	12	0.11	-23.00	829.00	835	20240604	-43.11	449	20241209	5.79	582	-18.38	20250120	461	3.04	20250304	835	-43.11	20240604	449	5.79	20241209	2.44	N	002360	500	555 억	36146337	N	N	18	N	N
119	20250311	090130	57	100.00	KOSPI		화학	N	N	N	N	N	489	7	2	1.45	1667572	3456	2.14	483	489	481	626	338	482	482.52	32.53	-81	500	491	486	477	472	488	474	556	144	500	350	1	1	111133730	543	-21.26	0.59	12	0.00	-23.00	829.00	835	20240604	-41.44	449	20241209	8.91	582	-15.98	20250120	461	6.07	20250304	835	-41.44	20240604	449	8.91	20241209	2.44	N	002360	500	555 억	36146337	N	N	18	N	N
120	20250310	160130	57	100.00	KOSPI		화학	N	N	N	N	N	482	-4	5	-0.82	78026077	161186	81.13	486	495	481	631	341	486	484.07	32.52	-2318	503	494	489	480	475	492	478	556	145	500	350	1	1	111133730	536	-20.96	0.58	12	0.15	-23.00	829.00	835	20240604	-42.28	449	20241209	7.35	582	-17.18	20250120	461	4.56	20250304	835	-42.28	20240604	449	7.35	20241209	2.51	N	002360	500	555 억	36143233	N	N	18	N	N
121	20250310	150131	57	100.00	KOSPI		화학	N	N	N	N	N	481	-5	5	-1.03	68760073	141961	71.45	486	495	481	631	341	486	484.36	32.52	-1660	503	494	489	480	475	492	478	556	145	500	350	1	1	111133730	535	-20.91	0.58	12	0.13	-23.00	829.00	835	20240604	-42.40	449	20241209	7.13	582	-17.35	20250120	461	4.34	20250304	835	-42.40	20240604	449	7.13	20241209	2.51	N	002360	500	555 억	36143233	N	N	0	N	N
122	20250310	140130	57	100.00	KOSPI		화학	N	N	N	N	N	484	-2	5	-0.41	45005442	92683	46.65	486	495	484	631	341	486	485.58	32.52	-1658	503	494	489	480	475	492	478	556	145	500	350	1	1	111133730	538	-21.04	0.58	12	0.08	-23.00	829.00	835	20240604	-42.04	449	20241209	7.80	582	-16.84	20250120	461	4.99	20250304	835	-42.04	20240604	449	7.80	20241209	2.51	N	002360	500	555 억	36143233	N	N	0	N	N
123	20250310	130130	57	100.00	KOSPI		화학	N	N	N	N	N	487	1	2	0.21	22661694	46581	23.45	486	495	485	631	341	486	486.50	32.52	-1224	503	494	489	480	475	492	478	556	145	500	350	1	1	111133730	541	-21.17	0.59	12	0.04	-23.00	829.00	835	20240604	-41.68	449	20241209	8.46	582	-16.32	20250120	461	5.64	20250304	835	-41.68	20240604	449	8.46	20241209	2.51	N	002360	500	555 억	36143233	N	N	0	N	N
124	20250310	120130	57	100.00	KOSPI		화학	N	N	N	N	N	487	1	2	0.21	18028151	37052	18.65	486	495	485	631	341	486	486.56	32.52	-1224	503	494	489	480	475	492	478	556	145	500	350	1	1	111133730	541	-21.17	0.59	12	0.03	-23.00	829.00	835	20240604	-41.68	449	20241209	8.46	582	-16.32	20250120	461	5.64	20250304	835	-41.68	20240604	449	8.46	20241209	2.51	N	002360	500	555 억	36143233	N	N	0	N	N
125	20250310	110130	57	100.00	KOSPI		화학	N	N	N	N	N	486	0	3	0.00	10991310	22588	11.37	486	495	485	631	341	486	486.60	32.52	-525	503	494	489	480	475	492	478	556	145	500	350	1	1	111133730	540	-21.13	0.59	12	0.02	-23.00	829.00	835	20240604	-41.80	449	20241209	8.24	582	-16.49	20250120	461	5.42	20250304	835	-41.80	20240604	449	8.24	20241209	2.51	N	002360	500	555 억	36143233	N	N	0	N	N
126	20250310	100130	57	100.00	KOSPI		화학	N	N	N	N	N	488	2	2	0.41	3867628	7932	3.99	486	495	486	631	341	486	487.60	32.52	-423	503	494	489	480	475	492	478	556	145	500	350	1	1	111133730	542	-21.22	0.59	12	0.01	-23.00	829.00	835	20240604	-41.56	449	20241209	8.69	582	-16.15	20250120	461	5.86	20250304	835	-41.56	20240604	449	8.69	20241209	2.51	N	002360	500	555 억	36143233	N	N	0	N	N
127	20250310	090130	57	100.00	KOSPI		화학	N	N	N	N	N	495	9	2	1.85	445772	916	0.46	486	495	486	631	341	486	486.65	32.52	-213	503	494	489	480	475	492	478	556	145	500	350	1	1	111133730	550	-21.52	0.60	12	0.00	-23.00	829.00	835	20240604	-40.72	449	20241209	10.24	582	-14.95	20250120	461	7.38	20250304	835	-40.72	20240604	449	10.24	20241209	2.51	N	002360	500	555 억	36143233	N	N	0	N	N
128	20250307	160130	57	100.00	KOSPI		화학	N	N	N	N	N	486	-2	5	-0.41	97130278	198554	32.24	488	498	484	634	342	488	489.19	32.53	-12354	509	498	493	482	477	496	480	556	146	500	360	1	1	111133730	540	-21.13	0.59	12	0.18	-23.00	829.00	835	20240604	-41.80	449	20241209	8.24	582	-16.49	20250120	461	5.42	20250304	835	-41.80	20240604	449	8.24	20241209	2.51	N	002360	500	555 억	36152136	N	N	7	N	N
129	20250307	150131	57	100.00	KOSPI		화학	N	N	N	N	N	486	-2	5	-0.41	89661951	183157	29.74	488	498	484	634	342	488	489.54	32.53	-7736	509	498	493	482	477	496	480	556	146	500	360	1	1	111133730	540	-21.13	0.59	12	0.16	-23.00	829.00	835	20240604	-41.80	449	20241209	8.24	582	-16.49	20250120	461	5.42	20250304	835	-41.80	20240604	449	8.24	20241209	2.51	N	002360	500	555 억	36152136	N	N	7	N	N
130	20250307	140130	57	100.00	KOSPI		화학	N	N	N	N	N	491	3	2	0.61	65918130	134356	21.82	488	498	486	634	342	488	490.62	32.53	2897	509	498	493	482	477	496	480	556	146	500	360	1	1	111133730	546	-21.35	0.59	12	0.12	-23.00	829.00	835	20240604	-41.20	449	20241209	9.35	582	-15.64	20250120	461	6.51	20250304	835	-41.20	20240604	449	9.35	20241209	2.51	N	002360	500	555 억	36152136	N	N	7	N	N
131	20250307	130130	57	100.00	KOSPI		화학	N	N	N	N	N	491	3	2	0.61	46554845	94850	15.40	488	498	486	634	342	488	490.83	32.53	2897	509	498	493	482	477	496	480	556	146	500	360	1	1	111133730	546	-21.35	0.59	12	0.09	-23.00	829.00	835	20240604	-41.20	449	20241209	9.35	582	-15.64	20250120	461	6.51	20250304	835	-41.20	20240604	449	9.35	20241209	2.51	N	002360	500	555 억	36152136	N	N	7	N	N
132	20250307	120131	57	100.00	KOSPI		화학	N	N	N	N	N	492	4	2	0.82	34512836	70286	11.41	488	498	486	634	342	488	491.03	32.53	3147	509	498	493	482	477	496	480	556	146	500	360	1	1	111133730	547	-21.39	0.59	12	0.06	-23.00	829.00	835	20240604	-41.08	449	20241209	9.58	582	-15.46	20250120	461	6.72	20250304	835	-41.08	20240604	449	9.58	20241209	2.51	N	002360	500	555 억	36152136	N	N	7	N	N
133	20250307	110130	57	100.00	KOSPI		화학	N	N	N	N	N	490	2	2	0.41	21337538	43404	7.05	488	498	486	634	342	488	491.60	32.53	-11235	509	498	493	482	477	496	480	556	146	500	360	1	1	111133730	545	-21.30	0.59	12	0.04	-23.00	829.00	835	20240604	-41.32	449	20241209	9.13	582	-15.81	20250120	461	6.29	20250304	835	-41.32	20240604	449	9.13	20241209	2.51	N	002360	500	555 억	36152136	N	N	7	N	N
134	20250307	100130	57	100.00	KOSPI		화학	N	N	N	N	N	490	2	2	0.41	14596372	29659	4.82	488	498	486	634	342	488	492.14	32.53	-11187	509	498	493	482	477	496	480	556	146	500	360	1	1	111133730	545	-21.30	0.59	12	0.03	-23.00	829.00	835	20240604	-41.32	449	20241209	9.13	582	-15.81	20250120	461	6.29	20250304	835	-41.32	20240604	449	9.13	20241209	2.51	N	002360	500	555 억	36152136	N	N	7	N	N
135	20250307	090131	57	100.00	KOSPI		화학	N	N	N	N	N	490	2	2	0.41	421607	866	0.14	488	490	486	634	342	488	486.84	32.53	0	509	498	493	482	477	496	480	556	146	500	360	1	1	111133730	545	-21.30	0.59	12	0.00	-23.00	829.00	835	20240604	-41.32	449	20241209	9.13	582	-15.81	20250120	461	6.29	20250304	835	-41.32	20240604	449	9.13	20241209	2.51	N	002360	500	555 억	36152136	N	N	7	N	N
136	20250306	160130	57	100.00	KOSPI		화학	N	N	N	N	N	488	-1	5	-0.20	304717901	614556	33.35	504	504	488	635	343	489	495.83	32.51	21718	541	515	490	464	439	528	477	556	146	500	360	1	1	111133730	542	-21.22	0.59	12	0.55	-23.00	829.00	835	20240604	-41.56	449	20241209	8.69	582	-16.15	20250120	461	5.86	20250304	835	-41.56	20240604	449	8.69	20241209	2.52	N	002360	500	555 억	36129196	N	N	7	N	N
137	20250306	150130	57	100.00	KOSPI		화학	N	N	N	N	N	490	1	2	0.20	289846613	584100	31.70	504	504	489	635	343	489	496.23	32.51	27609	541	515	490	464	439	528	477	556	146	500	360	1	1	111133730	545	-21.30	0.59	12	0.53	-23.00	829.00	835	20240604	-41.32	449	20241209	9.13	582	-15.81	20250120	461	6.29	20250304	835	-41.32	20240604	449	9.13	20241209	2.52	N	002360	500	555 억	36129196	N	N	52	N	N
138	20250306	140130	57	100.00	KOSPI		화학	N	N	N	N	N	492	3	2	0.61	275206586	554214	30.08	504	504	490	635	343	489	496.57	32.51	29138	541	515	490	464	439	528	477	556	146	500	360	1	1	111133730	547	-21.39	0.59	12	0.50	-23.00	829.00	835	20240604	-41.08	449	20241209	9.58	582	-15.46	20250120	461	6.72	20250304	835	-41.08	20240604	449	9.58	20241209	2.52	N	002360	500	555 억	36129196	N	N	52	N	N
139	20250306	130130	57	100.00	KOSPI		화학	N	N	N	N	N	493	4	2	0.82	267098443	537733	29.18	504	504	491	635	343	489	496.71	32.51	29868	541	515	490	464	439	528	477	556	146	500	360	1	1	111133730	548	-21.43	0.59	12	0.48	-23.00	829.00	835	20240604	-40.96	449	20241209	9.80	582	-15.29	20250120	461	6.94	20250304	835	-40.96	20240604	449	9.80	20241209	2.52	N	002360	500	555 억	36129196	N	N	52	N	N
140	20250306	120130	57	100.00	KOSPI		화학	N	N	N	N	N	493	4	2	0.82	258811586	520892	28.27	504	504	491	635	343	489	496.86	32.51	33270	541	515	490	464	439	528	477	556	146	500	360	1	1	111133730	548	-21.43	0.59	12	0.47	-23.00	829.00	835	20240604	-40.96	449	20241209	9.80	582	-15.29	20250120	461	6.94	20250304	835	-40.96	20240604	449	9.80	20241209	2.52	N	002360	500	555 억	36129196	N	N	52	N	N
141	20250306	110130	57	100.00	KOSPI		화학	N	N	N	N	N	496	7	2	1.43	240354113	483444	26.24	504	504	492	635	343	489	497.17	32.51	30830	541	515	490	464	439	528	477	556	146	500	360	1	1	111133730	551	-21.57	0.60	12	0.44	-23.00	829.00	835	20240604	-40.60	449	20241209	10.47	582	-14.78	20250120	461	7.59	20250304	835	-40.60	20240604	449	10.47	20241209	2.52	N	002360	500	555 억	36129196	N	N	52	N	N
142	20250306	100130	57	100.00	KOSPI		화학	N	N	N	N	N	495	6	2	1.23	203924729	409746	22.24	504	504	492	635	343	489	497.69	32.51	34712	541	515	490	464	439	528	477	556	146	500	360	1	1	111133730	550	-21.52	0.60	12	0.37	-23.00	829.00	835	20240604	-40.72	449	20241209	10.24	582	-14.95	20250120	461	7.38	20250304	835	-40.72	20240604	449	10.24	20241209	2.52	N	002360	500	555 억	36129196	N	N	52	N	N
143	20250306	090130	57	100.00	KOSPI		화학	N	N	N	N	N	499	10	2	2.04	3384274	6732	0.37	504	504	498	635	343	489	502.71	32.51	-854	541	515	490	464	439	528	477	556	146	500	360	1	1	111133730	555	-21.70	0.60	12	0.01	-23.00	829.00	835	20240604	-40.24	449	20241209	11.14	582	-14.26	20250120	461	8.24	20250304	835	-40.24	20240604	449	11.14	20241209	2.52	N	002360	500	555 억	36129196	N	N	52	N	N
144	20250305	160129	57	100.00	KOSPI		화학	N	N	N	N	N	489	18	2	3.82	917203878	1840886	462.38	465	516	465	612	330	471	498.24	32.53	-19674	492	481	471	460	450	487	466	556	141	500	340	1	1	111133730	543	-21.26	0.59	12	1.66	-23.00	829.00	835	20240604	-41.44	449	20241209	8.91	582	-15.98	20250120	461	6.07	20250304	835	-41.44	20240604	449	8.91	20241209	2.44	N	002360	500	555 억	36147578	N	N	52	N	N
145	20250305	150130	57	100.00	KOSPI		화학	N	N	N	N	N	500	29	2	6.16	841457050	1687232	423.78	465	516	465	612	330	471	498.72	32.53	-49052	492	481	471	460	450	487	466	556	141	500	340	1	1	111133730	556	-21.74	0.60	12	1.52	-23.00	829.00	835	20240604	-40.12	449	20241209	11.36	582	-14.09	20250120	461	8.46	20250304	835	-40.12	20240604	449	11.36	20241209	2.44	N	002360	500	555 억	36147578	N	N	46	N	N
146	20250305	140129	57	100.00	KOSPI		화학	N	N	N	N	N	499	28	2	5.94	781149568	1565595	393.23	465	516	465	612	330	471	498.95	32.53	-64859	492	481	471	460	450	487	466	556	141	500	340	1	1	111133730	555	-21.70	0.60	12	1.41	-23.00	829.00	835	20240604	-40.24	449	20241209	11.14	582	-14.26	20250120	461	8.24	20250304	835	-40.24	20240604	449	11.14	20241209	2.44	N	002360	500	555 억	36147578	N	N	46	N	N
147	20250305	130129	57	100.00	KOSPI		화학	N	N	N	N	N	492	21	2	4.46	690576609	1382494	347.24	465	516	465	612	330	471	499.52	32.53	-65748	492	481	471	460	450	487	466	556	141	500	340	1	1	111133730	547	-21.39	0.59	12	1.24	-23.00	829.00	835	20240604	-41.08	449	20241209	9.58	582	-15.46	20250120	461	6.72	20250304	835	-41.08	20240604	449	9.58	20241209	2.44	N	002360	500	555 억	36147578	N	N	46	N	N
148	20250305	120130	57	100.00	KOSPI		화학	N	N	N	N	N	493	22	2	4.67	133057642	274596	68.97	465	495	465	612	330	471	484.56	32.53	-34033	492	481	471	460	450	487	466	556	141	500	340	1	1	111133730	548	-21.43	0.59	12	0.25	-23.00	829.00	835	20240604	-40.96	449	20241209	9.80	582	-15.29	20250120	461	6.94	20250304	835	-40.96	20240604	449	9.80	20241209	2.44	N	002360	500	555 억	36147578	N	N	46	N	N
149	20250305	110128	57	100.00	KOSPI		화학	N	N	N	N	N	483	12	2	2.55	60481389	126186	31.69	465	485	465	612	330	471	479.30	32.53	-17784	492	481	471	460	450	487	466	556	141	500	340	1	1	111133730	537	-21.00	0.58	12	0.11	-23.00	829.00	835	20240604	-42.16	449	20241209	7.57	582	-17.01	20250120	461	4.77	20250304	835	-42.16	20240604	449	7.57	20241209	2.44	N	002360	500	555 억	36147578	N	N	46	N	N
150	20250305	100130	57	100.00	KOSPI		화학	N	N	N	N	N	481	10	2	2.12	47737455	99742	25.05	465	484	465	612	330	471	478.61	32.53	-14828	492	481	471	460	450	487	466	556	141	500	340	1	1	111133730	535	-20.91	0.58	12	0.09	-23.00	829.00	835	20240604	-42.40	449	20241209	7.13	582	-17.35	20250120	461	4.34	20250304	835	-42.40	20240604	449	7.13	20241209	2.44	N	002360	500	555 억	36147578	N	N	46	N	N
151	20250305	090129	57	100.00	KOSPI		화학	N	N	N	N	N	471	0	3	0.00	7678914	16480	4.14	465	471	465	612	330	471	465.95	32.53	2619	492	481	471	460	450	487	466	556	141	500	340	1	1	111133730	523	-20.48	0.57	12	0.01	-23.00	829.00	835	20240604	-43.59	449	20241209	4.90	582	-19.07	20250120	461	2.17	20250304	835	-43.59	20240604	449	4.90	20241209	2.44	N	002360	500	555 억	36147578	N	N	46	N	N
152	20250304	160128	57	100.00	KOSPI		화학	N	N	N	N	N	471	-4	5	-0.84	187583988	398077	46.13	461	482	461	617	333	475	471.23	32.53	-5996	503	489	479	465	455	484	460	556	142	500	350	1	1	111133730	523	-20.48	0.57	12	0.36	-23.00	829.00	835	20240604	-43.59	449	20241209	4.90	582	-19.07	20250120	461	2.17	20250304	835	-43.59	20240604	449	4.90	20241209	2.44	N	002360	500	555 억	36155287	N	N	46	N	N
153	20250304	150128	57	100.00	KOSPI		화학	N	N	N	N	N	480	5	2	1.05	172395518	366021	42.42	461	481	461	617	333	475	471.00	32.53	3707	503	489	479	465	455	484	460	556	142	500	350	1	1	111133730	533	-20.87	0.58	12	0.33	-23.00	829.00	835	20240604	-42.51	449	20241209	6.90	582	-17.53	20250120	461	4.12	20250304	835	-42.51	20240604	449	6.90	20241209	2.44	N	002360	500	555 억	36155287	N	N	0	N	N
154	20250304	140129	57	100.00	KOSPI		화학	N	N	N	N	N	474	-1	5	-0.21	160088969	340316	39.44	461	477	461	617	333	475	470.41	32.53	10818	503	489	479	465	455	484	460	556	142	500	350	1	1	111133730	527	-20.61	0.57	12	0.31	-23.00	829.00	835	20240604	-43.23	449	20241209	5.57	582	-18.56	20250120	461	2.82	20250304	835	-43.23	20240604	449	5.57	20241209	2.44	N	002360	500	555 억	36155287	N	N	0	N	N
155	20250304	130129	57	100.00	KOSPI		화학	N	N	N	N	N	476	1	2	0.21	150842628	320869	37.19	461	477	461	617	333	475	470.11	32.53	15712	503	489	479	465	455	484	460	556	142	500	350	1	1	111133730	529	-20.70	0.57	12	0.29	-23.00	829.00	835	20240604	-42.99	449	20241209	6.01	582	-18.21	20250120	461	3.25	20250304	835	-42.99	20240604	449	6.01	20241209	2.44	N	002360	500	555 억	36155287	N	N	0	N	N
156	20250304	120128	57	100.00	KOSPI		화학	N	N	N	N	N	474	-1	5	-0.21	123514381	263030	30.48	461	477	461	617	333	475	469.58	32.53	9946	503	489	479	465	455	484	460	556	142	500	350	1	1	111133730	527	-20.61	0.57	12	0.24	-23.00	829.00	835	20240604	-43.23	449	20241209	5.57	582	-18.56	20250120	461	2.82	20250304	835	-43.23	20240604	449	5.57	20241209	2.44	N	002360	500	555 억	36155287	N	N	0	N	N
157	20250304	110129	57	100.00	KOSPI		화학	N	N	N	N	N	472	-3	5	-0.63	88098980	188460	21.84	461	475	461	617	333	475	467.47	32.53	-20729	503	489	479	465	455	484	460	556	142	500	350	1	1	111133730	525	-20.52	0.57	12	0.17	-23.00	829.00	835	20240604	-43.47	449	20241209	5.12	582	-18.90	20250120	461	2.39	20250304	835	-43.47	20240604	449	5.12	20241209	2.44	N	002360	500	555 억	36155287	N	N	0	N	N
158	20250304	100128	57	100.00	KOSPI		화학	N	N	N	N	N	473	-2	5	-0.42	72925098	156226	18.11	461	475	461	617	333	475	466.79	32.53	-12041	503	489	479	465	455	484	460	556	142	500	350	1	1	111133730	526	-20.57	0.57	12	0.14	-23.00	829.00	835	20240604	-43.35	449	20241209	5.35	582	-18.73	20250120	461	2.60	20250304	835	-43.35	20240604	449	5.35	20241209	2.44	N	002360	500	555 억	36155287	N	N	0	N	N
159	20250304	090128	57	100.00	KOSPI		화학	N	N	N	N	N	461	-14	5	-2.95	22899714	49674	5.76	461	461	461	617	333	475	461.00	32.53	4424	503	489	479	465	455	484	460	556	142	500	350	1	1	111133730	512	-20.04	0.56	12	0.04	-23.00	829.00	835	20240604	-44.79	449	20241209	2.67	582	-20.79	20250120	461	0.00	20250304	835	-44.79	20240604	449	2.67	20241209	2.44	N	002360	500	555 억	36155287	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History