KissMeData/002360/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160131	60.00	KOSPI		화학	N	N	N	N	60	N	669	26	2	4.04	223109781	340676	126.30	641	669	638	835	451	643	654.90	32.73	0	-15	655	648	638	631	621	652	635	556	192	500	460	1	1	111133730	743	39.35	0.78	12	0.31	17.00	861.00	1395	20220823	-52.04	603	20230727	10.95	919	-27.20	20230111	603	10.95	20230727	1395	-52.04	20220823	603	10.95	20230727	3.37	N	002360	500	555 억	36376475	N	N	20	N	N
3	20230731	150132	60.00	KOSPI		화학	N	N	N	N	60	N	664	21	2	3.27	211247605	322881	119.70	641	668	638	835	451	643	654.26	32.73	0	1851	655	648	638	631	621	652	635	556	192	500	460	1	1	111133730	738	39.06	0.77	12	0.29	17.00	861.00	1395	20220823	-52.40	603	20230727	10.12	919	-27.75	20230111	603	10.12	20230727	1395	-52.40	20220823	603	10.12	20230727	3.37	N	002360	500	555 억	36376475	N	N	63	N	N
4	20230731	140131	60.00	KOSPI		화학	N	N	N	N	60	N	661	18	2	2.80	195993037	299802	111.14	641	668	638	835	451	643	653.74	32.73	0	5504	655	648	638	631	621	652	635	556	192	500	460	1	1	111133730	735	38.88	0.77	12	0.27	17.00	861.00	1395	20220823	-52.62	603	20230727	9.62	919	-28.07	20230111	603	9.62	20230727	1395	-52.62	20220823	603	9.62	20230727	3.37	N	002360	500	555 억	36376475	N	N	63	N	N
5	20230731	130131	60.00	KOSPI		화학	N	N	N	N	60	N	667	24	2	3.73	162898698	249708	92.57	641	668	638	835	451	643	652.36	32.73	0	5304	655	648	638	631	621	652	635	556	192	500	460	1	1	111133730	741	39.24	0.77	12	0.22	17.00	861.00	1395	20220823	-52.19	603	20230727	10.61	919	-27.42	20230111	603	10.61	20230727	1395	-52.19	20220823	603	10.61	20230727	3.37	N	002360	500	555 억	36376475	N	N	63	N	N
6	20230731	120133	60.00	KOSPI		화학	N	N	N	N	60	N	657	14	2	2.18	114892490	177206	65.69	641	658	638	835	451	643	648.36	32.73	0	17446	655	648	638	631	621	652	635	556	192	500	460	1	1	111133730	730	38.65	0.76	12	0.16	17.00	861.00	1395	20220823	-52.90	603	20230727	8.96	919	-28.51	20230111	603	8.96	20230727	1395	-52.90	20220823	603	8.96	20230727	3.37	N	002360	500	555 억	36376475	N	N	63	N	N
7	20230731	110133	60.00	KOSPI		화학	N	N	N	N	60	N	655	12	2	1.87	103238774	159421	59.10	641	658	638	835	451	643	647.59	32.73	0	14688	655	648	638	631	621	652	635	556	192	500	460	1	1	111133730	728	38.53	0.76	12	0.14	17.00	861.00	1395	20220823	-53.05	603	20230727	8.62	919	-28.73	20230111	603	8.62	20230727	1395	-53.05	20220823	603	8.62	20230727	3.37	N	002360	500	555 억	36376475	N	N	63	N	N
8	20230731	100132	60.00	KOSPI		화학	N	N	N	N	60	N	654	11	2	1.71	72918639	113175	41.96	641	655	638	835	451	643	644.30	32.73	0	14826	655	648	638	631	621	652	635	556	192	500	460	1	1	111133730	727	38.47	0.76	12	0.10	17.00	861.00	1395	20220823	-53.12	603	20230727	8.46	919	-28.84	20230111	603	8.46	20230727	1395	-53.12	20220823	603	8.46	20230727	3.37	N	002360	500	555 억	36376475	N	N	63	N	N
9	20230731	090131	60.00	KOSPI		화학	N	N	N	N	60	N	641	-2	5	-0.31	1914026	2986	1.11	641	641	641	835	451	643	641.00	32.73	0	1403	655	648	638	631	621	652	635	556	192	500	460	1	1	111133730	712	37.71	0.74	12	0.00	17.00	861.00	1395	20220823	-54.05	603	20230727	6.30	919	-30.25	20230111	603	6.30	20230727	1395	-54.05	20220823	603	6.30	20230727	3.37	N	002360	500	555 억	36376475	N	N	63	N	N
10	20230728	160132	60.00	KOSPI		화학	N	N	N	N	60	N	643	12	2	1.90	171861298	269399	67.03	629	645	628	820	442	631	637.94	32.67	0	68405	660	645	624	609	588	653	617	556	189	500	450	1	1	111133730	715	37.82	0.75	12	0.24	17.00	861.00	1395	20220823	-53.91	603	20230727	6.63	919	-30.03	20230111	603	6.63	20230727	1395	-53.91	20220823	603	6.63	20230727	3.51	N	002360	500	555 억	36311868	N	N	63	N	N
11	20230728	150131	60.00	KOSPI		화학	N	N	N	N	60	N	640	9	2	1.43	160054596	251004	62.45	629	645	628	820	442	631	637.66	32.67	0	67092	660	645	624	609	588	653	617	556	189	500	450	1	1	111133730	711	37.65	0.74	12	0.23	17.00	861.00	1395	20220823	-54.12	603	20230727	6.14	919	-30.36	20230111	603	6.14	20230727	1395	-54.12	20220823	603	6.14	20230727	3.51	N	002360	500	555 억	36311868	N	N	8	N	N
12	20230728	140132	60.00	KOSPI		화학	N	N	N	N	60	N	644	13	2	2.06	105573747	165658	41.22	629	645	628	820	442	631	637.30	32.67	0	62857	660	645	624	609	588	653	617	556	189	500	450	1	1	111133730	716	37.88	0.75	12	0.15	17.00	861.00	1395	20220823	-53.84	603	20230727	6.80	919	-29.92	20230111	603	6.80	20230727	1395	-53.84	20220823	603	6.80	20230727	3.51	N	002360	500	555 억	36311868	N	N	8	N	N
13	20230728	130131	60.00	KOSPI		화학	N	N	N	N	60	N	642	11	2	1.74	85270622	134067	33.36	629	644	628	820	442	631	636.03	32.67	0	53408	660	645	624	609	588	653	617	556	189	500	450	1	1	111133730	713	37.76	0.75	12	0.12	17.00	861.00	1395	20220823	-53.98	603	20230727	6.47	919	-30.14	20230111	603	6.47	20230727	1395	-53.98	20220823	603	6.47	20230727	3.51	N	002360	500	555 억	36311868	N	N	8	N	N
14	20230728	120131	60.00	KOSPI		화학	N	N	N	N	60	N	640	9	2	1.43	74384773	117105	29.14	629	640	628	820	442	631	635.20	32.67	0	46940	660	645	624	609	588	653	617	556	189	500	450	1	1	111133730	711	37.65	0.74	12	0.11	17.00	861.00	1395	20220823	-54.12	603	20230727	6.14	919	-30.36	20230111	603	6.14	20230727	1395	-54.12	20220823	603	6.14	20230727	3.51	N	002360	500	555 억	36311868	N	N	8	N	N
15	20230728	110132	60.00	KOSPI		화학	N	N	N	N	60	N	637	6	2	0.95	62087332	97809	24.34	629	640	628	820	442	631	634.78	32.67	0	33992	660	645	624	609	588	653	617	556	189	500	450	1	1	111133730	708	37.47	0.74	12	0.09	17.00	861.00	1395	20220823	-54.34	603	20230727	5.64	919	-30.69	20230111	603	5.64	20230727	1395	-54.34	20220823	603	5.64	20230727	3.51	N	002360	500	555 억	36311868	N	N	8	N	N
16	20230728	100131	60.00	KOSPI		화학	N	N	N	N	60	N	635	4	2	0.63	33326734	52586	13.08	629	640	628	820	442	631	633.76	32.67	0	7778	660	645	624	609	588	653	617	556	189	500	450	1	1	111133730	706	37.35	0.74	12	0.05	17.00	861.00	1395	20220823	-54.48	603	20230727	5.31	919	-30.90	20230111	603	5.31	20230727	1395	-54.48	20220823	603	5.31	20230727	3.51	N	002360	500	555 억	36311868	N	N	8	N	N
17	20230728	090132	60.00	KOSPI		화학	N	N	N	N	60	N	628	-3	5	-0.48	10126684	16111	4.01	629	632	628	820	442	631	628.56	32.67	0	7153	660	645	624	609	588	653	617	556	189	500	450	1	1	111133730	698	36.94	0.73	12	0.01	17.00	861.00	1395	20220823	-54.98	603	20230727	4.15	919	-31.66	20230111	603	4.15	20230727	1395	-54.98	20220823	603	4.15	20230727	3.51	N	002360	500	555 억	36311868	N	N	8	N	N
18	20230727	160131	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	631	22	2	3.61	251895222	401343	31.94	603	639	603	791	427	609	627.63	32.58	163255	88084	652	630	618	596	584	624	590	556	182	500	430	1	1	111133730	701	37.12	0.73	12	0.36	17.00	861.00	1395	20220823	-54.77	603	20230727	4.64	919	-31.34	20230111	603	4.64	20230727	1395	-54.77	20220823	603	4.64	20230727	3.56	N	002360	500	555 억	36207708	N	N	8	N	N
19	20230727	150130	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	634	25	2	4.11	242101474	385835	30.70	603	639	603	791	427	609	627.48	32.58	163255	81367	652	630	618	596	584	624	590	556	182	500	430	1	1	111133730	705	37.29	0.74	12	0.35	17.00	861.00	1395	20220823	-54.55	603	20230727	5.14	919	-31.01	20230111	603	5.14	20230727	1395	-54.55	20220823	603	5.14	20230727	3.56	N	002360	500	555 억	36207708	N	N	5	N	N
20	20230727	140131	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	637	28	2	4.60	226918144	361929	28.80	603	639	603	791	427	609	626.97	32.58	163255	79510	652	630	618	596	584	624	590	556	182	500	430	1	1	111133730	708	37.47	0.74	12	0.33	17.00	861.00	1395	20220823	-54.34	603	20230727	5.64	919	-30.69	20230111	603	5.64	20230727	1395	-54.34	20220823	603	5.64	20230727	3.56	N	002360	500	555 억	36207708	N	N	5	N	N
21	20230727	130132	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	638	29	2	4.76	220823518	352355	28.04	603	639	603	791	427	609	626.71	32.58	163255	74459	652	630	618	596	584	624	590	556	182	500	430	1	1	111133730	709	37.53	0.74	12	0.32	17.00	861.00	1395	20220823	-54.27	603	20230727	5.80	919	-30.58	20230111	603	5.80	20230727	1395	-54.27	20220823	603	5.80	20230727	3.56	N	002360	500	555 억	36207708	N	N	5	N	N
22	20230727	120132	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	637	28	2	4.60	183201414	293118	23.33	603	638	603	791	427	609	625.01	32.58	163255	70694	652	630	618	596	584	624	590	556	182	500	430	1	1	111133730	708	37.47	0.74	12	0.26	17.00	861.00	1395	20220823	-54.34	603	20230727	5.64	919	-30.69	20230111	603	5.64	20230727	1395	-54.34	20220823	603	5.64	20230727	3.56	N	002360	500	555 억	36207708	N	N	5	N	N
23	20230727	110131	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	633	24	2	3.94	136527245	219510	17.47	603	634	603	791	427	609	621.97	32.58	163255	60607	652	630	618	596	584	624	590	556	182	500	430	1	1	111133730	703	37.24	0.74	12	0.20	17.00	861.00	1395	20220823	-54.62	603	20230727	4.98	919	-31.12	20230111	603	4.98	20230727	1395	-54.62	20220823	603	4.98	20230727	3.56	N	002360	500	555 억	36207708	N	N	5	N	N
24	20230727	100132	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	626	17	2	2.79	96811149	156528	12.46	603	630	603	791	427	609	618.50	32.58	163255	34770	652	630	618	596	584	624	590	556	182	500	430	1	1	111133730	696	36.82	0.73	12	0.14	17.00	861.00	1395	20220823	-55.13	603	20230727	3.81	919	-31.88	20230111	603	3.81	20230727	1395	-55.13	20220823	603	3.81	20230727	3.56	N	002360	500	555 억	36207708	N	N	5	N	N
25	20230727	090131	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	613	4	2	0.66	19572342	32364	2.58	603	613	603	791	427	609	604.74	32.58	163255	12578	652	630	618	596	584	624	590	556	182	500	430	1	1	111133730	681	36.06	0.71	12	0.03	17.00	861.00	1395	20220823	-56.06	603	20230727	1.66	919	-33.30	20230111	603	1.66	20230727	1395	-56.06	20220823	603	1.66	20230727	3.56	N	002360	500	555 억	36207708	N	N	5	N	N
26	20230726	160131	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	609	-28	5	-4.40	762142911	1243544	197.37	630	640	606	828	446	637	612.88	32.43	0	163693	665	650	643	628	621	647	625	556	191	500	450	1	1	111133730	677	35.82	0.71	12	1.12	17.00	861.00	1395	20220823	-56.34	606	20230726	0.50	919	-33.73	20230111	606	0.50	20230726	1395	-56.34	20220823	606	0.50	20230726	3.56	N	002360	500	555 억	36044453	N	N	5	N	N
27	20230726	150132	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	610	-27	5	-4.24	740388533	1207835	191.70	630	640	606	828	446	637	612.99	32.43	0	159019	665	650	643	628	621	647	625	556	191	500	450	1	1	111133730	678	35.88	0.71	12	1.09	17.00	861.00	1395	20220823	-56.27	606	20230726	0.66	919	-33.62	20230111	606	0.66	20230726	1395	-56.27	20220823	606	0.66	20230726	3.56	N	002360	500	555 억	36044453	N	N	0	N	N
28	20230726	140131	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	606	-31	5	-4.87	667471109	1087989	172.68	630	640	606	828	446	637	613.49	32.43	0	145753	665	650	643	628	621	647	625	556	191	500	450	1	1	111133730	673	35.65	0.70	12	0.98	17.00	861.00	1395	20220823	-56.56	606	20230726	0.00	919	-34.06	20230111	606	0.00	20230726	1395	-56.56	20220823	606	0.00	20230726	3.56	N	002360	500	555 억	36044453	N	N	0	N	N
29	20230726	130131	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	608	-29	5	-4.55	594817342	968370	153.69	630	640	606	828	446	637	614.25	32.43	0	159683	665	650	643	628	621	647	625	556	191	500	450	1	1	111133730	676	35.76	0.71	12	0.87	17.00	861.00	1395	20220823	-56.42	606	20230726	0.33	919	-33.84	20230111	606	0.33	20230726	1395	-56.42	20220823	606	0.33	20230726	3.56	N	002360	500	555 억	36044453	N	N	0	N	N
30	20230726	120131	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	613	-24	5	-3.77	459807290	746662	118.51	630	640	607	828	446	637	615.82	32.43	0	163236	665	650	643	628	621	647	625	556	191	500	450	1	1	111133730	681	36.06	0.71	12	0.67	17.00	861.00	1395	20220823	-56.06	607	20230726	0.99	919	-33.30	20230111	607	0.99	20230726	1395	-56.06	20220823	607	0.99	20230726	3.56	N	002360	500	555 억	36044453	N	N	0	N	N
31	20230726	110130	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	612	-25	5	-3.92	408195935	662445	105.14	630	640	607	828	446	637	616.20	32.43	0	152250	665	650	643	628	621	647	625	556	191	500	450	1	1	111133730	680	36.00	0.71	12	0.60	17.00	861.00	1395	20220823	-56.13	607	20230726	0.82	919	-33.41	20230111	607	0.82	20230726	1395	-56.13	20220823	607	0.82	20230726	3.56	N	002360	500	555 억	36044453	N	N	0	N	N
32	20230726	100131	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	619	-18	5	-2.83	173472264	278805	44.25	630	640	615	828	446	637	622.20	32.43	0	39565	665	650	643	628	621	647	625	556	191	500	450	1	1	111133730	688	36.41	0.72	12	0.25	17.00	861.00	1395	20220823	-55.63	615	20230726	0.65	919	-32.64	20230111	615	0.65	20230726	1395	-55.63	20220823	615	0.65	20230726	3.56	N	002360	500	555 억	36044453	N	N	0	N	N
33	20230726	090131	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	636	-1	5	-0.16	18668628	29587	4.70	630	636	630	828	446	637	630.97	32.43	0	13782	665	650	643	628	621	647	625	556	191	500	450	1	1	111133730	707	37.41	0.74	12	0.03	17.00	861.00	1395	20220823	-54.41	630	20230726	0.95	919	-30.79	20230111	630	0.95	20230726	1395	-54.41	20220823	630	0.95	20230726	3.56	N	002360	500	555 억	36044453	N	N	0	N	N
34	20230725	160131	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	637	-23	5	-3.48	403631039	627746	90.65	650	658	636	858	462	660	642.99	32.42	0	18600	695	677	666	648	637	672	643	556	198	500	470	1	1	111133730	708	37.47	0.74	12	0.56	17.00	861.00	1395	20220823	-54.34	636	20230725	0.16	919	-30.69	20230111	636	0.16	20230725	1395	-54.34	20220823	636	0.16	20230725	3.56	N	002360	500	555 억	36024543	N	N	0	N	N
35	20230725	150131	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	640	-20	5	-3.03	331557251	514813	74.34	650	658	639	858	462	660	644.03	32.42	0	21645	695	677	666	648	637	672	643	556	198	500	470	1	1	111133730	711	37.65	0.74	12	0.46	17.00	861.00	1395	20220823	-54.12	639	20230725	0.16	919	-30.36	20230111	639	0.16	20230725	1395	-54.12	20220823	639	0.16	20230725	3.56	N	002360	500	555 억	36024543	N	N	0	N	N
36	20230725	140130	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	641	-19	5	-2.88	305962252	474809	68.56	650	658	640	858	462	660	644.39	32.42	0	33536	695	677	666	648	637	672	643	556	198	500	470	1	1	111133730	712	37.71	0.74	12	0.43	17.00	861.00	1395	20220823	-54.05	640	20230725	0.16	919	-30.25	20230111	640	0.16	20230725	1395	-54.05	20220823	640	0.16	20230725	3.56	N	002360	500	555 억	36024543	N	N	0	N	N
37	20230725	130131	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	643	-17	5	-2.58	256872992	398192	57.50	650	658	640	858	462	660	645.10	32.42	0	33063	695	677	666	648	637	672	643	556	198	500	470	1	1	111133730	715	37.82	0.75	12	0.36	17.00	861.00	1395	20220823	-53.91	640	20230725	0.47	919	-30.03	20230111	640	0.47	20230725	1395	-53.91	20220823	640	0.47	20230725	3.56	N	002360	500	555 억	36024543	N	N	0	N	N
38	20230725	120131	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	644	-16	5	-2.42	239829229	371673	53.67	650	658	640	858	462	660	645.27	32.42	0	32155	695	677	666	648	637	672	643	556	198	500	470	1	1	111133730	716	37.88	0.75	12	0.33	17.00	861.00	1395	20220823	-53.84	640	20230725	0.62	919	-29.92	20230111	640	0.62	20230725	1395	-53.84	20220823	640	0.62	20230725	3.56	N	002360	500	555 억	36024543	N	N	0	N	N
39	20230725	110130	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	648	-12	5	-1.82	211933823	328250	47.40	650	658	640	858	462	660	645.65	32.42	0	22351	695	677	666	648	637	672	643	556	198	500	470	1	1	111133730	720	38.12	0.75	12	0.30	17.00	861.00	1395	20220823	-53.55	640	20230725	1.25	919	-29.49	20230111	640	1.25	20230725	1395	-53.55	20220823	640	1.25	20230725	3.56	N	002360	500	555 억	36024543	N	N	0	N	N
40	20230725	100131	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	643	-17	5	-2.58	123473315	190639	27.53	650	658	640	858	462	660	647.68	32.42	0	19376	695	677	666	648	637	672	643	556	198	500	470	1	1	111133730	715	37.82	0.75	12	0.17	17.00	861.00	1395	20220823	-53.91	640	20230725	0.47	919	-30.03	20230111	640	0.47	20230725	1395	-53.91	20220823	640	0.47	20230725	3.56	N	002360	500	555 억	36024543	N	N	0	N	N
41	20230725	090130	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	658	-2	5	-0.30	26976868	41467	5.99	650	658	650	858	462	660	650.56	32.42	0	12929	695	677	666	648	637	672	643	556	198	500	470	1	1	111133730	731	38.71	0.76	12	0.04	17.00	861.00	1395	20220823	-52.83	650	20230725	1.23	919	-28.40	20230111	650	1.23	20230725	1395	-52.83	20220823	650	1.23	20230725	3.56	N	002360	500	555 억	36024543	N	N	0	N	N
42	20230724	160130	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	660	-24	5	-3.51	459716503	691560	459.02	681	684	655	889	479	684	664.76	32.46	0	-46798	696	690	685	679	674	687	676	556	205	500	490	1	1	111133730	733	38.82	0.77	12	0.62	17.00	861.00	1395	20220823	-52.69	655	20230724	0.76	919	-28.18	20230111	655	0.76	20230724	1395	-52.69	20220823	655	0.76	20230724	3.55	N	002360	500	555 억	36071629	N	N	0	N	N
43	20230724	150129	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	659	-25	5	-3.65	425615930	639642	424.56	681	684	655	889	479	684	665.40	32.46	0	-65741	696	690	685	679	674	687	676	556	205	500	490	1	1	111133730	732	38.76	0.77	12	0.58	17.00	861.00	1395	20220823	-52.76	655	20230724	0.61	919	-28.29	20230111	655	0.61	20230724	1395	-52.76	20220823	655	0.61	20230724	3.55	N	002360	500	555 억	36071629	N	N	0	N	N
44	20230724	140129	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	660	-24	5	-3.51	393670879	591059	392.31	681	684	655	889	479	684	666.04	32.46	0	-71325	696	690	685	679	674	687	676	556	205	500	490	1	1	111133730	733	38.82	0.77	12	0.53	17.00	861.00	1395	20220823	-52.69	655	20230724	0.76	919	-28.18	20230111	655	0.76	20230724	1395	-52.69	20220823	655	0.76	20230724	3.55	N	002360	500	555 억	36071629	N	N	0	N	N
45	20230724	130130	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	661	-23	5	-3.36	285094192	426520	283.10	681	684	660	889	479	684	668.42	32.46	0	-57743	696	690	685	679	674	687	676	556	205	500	490	1	1	111133730	735	38.88	0.77	12	0.38	17.00	861.00	1395	20220823	-52.62	660	20230724	0.15	919	-28.07	20230111	660	0.15	20230724	1395	-52.62	20220823	660	0.15	20230724	3.55	N	002360	500	555 억	36071629	N	N	0	N	N
46	20230724	120129	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	665	-19	5	-2.78	230898655	344659	228.76	681	684	663	889	479	684	669.93	32.46	0	-34405	696	690	685	679	674	687	676	556	205	500	490	1	1	111133730	739	39.12	0.77	12	0.31	17.00	861.00	1395	20220823	-52.33	663	20230724	0.30	919	-27.64	20230111	663	0.30	20230724	1395	-52.33	20220823	663	0.30	20230724	3.55	N	002360	500	555 억	36071629	N	N	0	N	N
47	20230724	110130	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	667	-17	5	-2.49	170935416	254514	168.93	681	684	666	889	479	684	671.61	32.46	0	-31480	696	690	685	679	674	687	676	556	205	500	490	1	1	111133730	741	39.24	0.77	12	0.23	17.00	861.00	1395	20220823	-52.19	666	20230724	0.15	919	-27.42	20230111	666	0.15	20230724	1395	-52.19	20220823	666	0.15	20230724	3.55	N	002360	500	555 억	36071629	N	N	0	N	N
48	20230724	100129	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	669	-15	5	-2.19	111441829	165408	109.79	681	684	669	889	479	684	673.74	32.46	0	-30477	696	690	685	679	674	687	676	556	205	500	490	1	1	111133730	743	39.35	0.78	12	0.15	17.00	861.00	1395	20220823	-52.04	669	20230724	0.00	919	-27.20	20230111	669	0.00	20230724	1395	-52.04	20220823	669	0.00	20230724	3.55	N	002360	500	555 억	36071629	N	N	0	N	N
49	20230724	090130	60.00	KOSPI		화학	N	N	N	N	60	N	682	-2	5	-0.29	3919464	5755	3.82	681	684	681	889	479	684	681.05	32.46	0	-14	696	690	685	679	674	687	676	556	205	500	490	1	1	111133730	758	40.12	0.79	12	0.01	17.00	861.00	1395	20220823	-51.11	680	20230720	0.29	919	-25.79	20230111	680	0.29	20230720	1395	-51.11	20220823	680	0.29	20230720	3.55	N	002360	500	555 억	36071629	N	N	0	N	N
50	20230721	160129	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	684	-6	5	-0.87	98602831	144259	59.70	691	691	680	897	483	690	683.49	32.46	0	-2843	700	694	687	681	674	698	685	556	207	500	490	1	1	111133730	760	40.24	0.79	12	0.13	17.00	861.00	1395	20220823	-50.97	680	20230721	0.59	919	-25.57	20230111	680	0.59	20230721	1395	-50.97	20220823	680	0.59	20230721	3.57	N	002360	500	555 억	36077949	N	N	37	N	N
51	20230721	150130	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	686	-4	5	-0.58	79610835	116480	48.20	691	691	680	897	483	690	683.44	32.46	0	1548	700	694	687	681	674	698	685	556	207	500	490	1	1	111133730	762	40.35	0.80	12	0.10	17.00	861.00	1395	20220823	-50.82	680	20230721	0.88	919	-25.35	20230111	680	0.88	20230721	1395	-50.82	20220823	680	0.88	20230721	3.57	N	002360	500	555 억	36077949	N	N	37	N	N
52	20230721	140129	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	685	-5	5	-0.72	67964009	99462	41.16	691	691	680	897	483	690	683.28	32.46	0	1396	700	694	687	681	674	698	685	556	207	500	490	1	1	111133730	761	40.29	0.80	12	0.09	17.00	861.00	1395	20220823	-50.90	680	20230721	0.74	919	-25.46	20230111	680	0.74	20230721	1395	-50.90	20220823	680	0.74	20230721	3.57	N	002360	500	555 억	36077949	N	N	37	N	N
53	20230721	130129	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	684	-6	5	-0.87	60417239	88437	36.60	691	691	680	897	483	690	683.13	32.46	0	2284	700	694	687	681	674	698	685	556	207	500	490	1	1	111133730	760	40.24	0.79	12	0.08	17.00	861.00	1395	20220823	-50.97	680	20230721	0.59	919	-25.57	20230111	680	0.59	20230721	1395	-50.97	20220823	680	0.59	20230721	3.57	N	002360	500	555 억	36077949	N	N	37	N	N
54	20230721	120130	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	683	-7	5	-1.01	48312502	70725	29.27	691	691	680	897	483	690	683.05	32.46	0	2337	700	694	687	681	674	698	685	556	207	500	490	1	1	111133730	759	40.18	0.79	12	0.06	17.00	861.00	1395	20220823	-51.04	680	20230721	0.44	919	-25.68	20230111	680	0.44	20230721	1395	-51.04	20220823	680	0.44	20230721	3.57	N	002360	500	555 억	36077949	N	N	37	N	N
55	20230721	110130	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	683	-7	5	-1.01	44312377	64879	26.85	691	691	680	897	483	690	682.95	32.46	0	2337	700	694	687	681	674	698	685	556	207	500	490	1	1	111133730	759	40.18	0.79	12	0.06	17.00	861.00	1395	20220823	-51.04	680	20230721	0.44	919	-25.68	20230111	680	0.44	20230721	1395	-51.04	20220823	680	0.44	20230721	3.57	N	002360	500	555 억	36077949	N	N	37	N	N
56	20230721	100130	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	684	-6	5	-0.87	28791919	42139	17.44	691	691	680	897	483	690	683.18	32.46	0	-3335	700	694	687	681	674	698	685	556	207	500	490	1	1	111133730	760	40.24	0.79	12	0.04	17.00	861.00	1395	20220823	-50.97	680	20230721	0.59	919	-25.57	20230111	680	0.59	20230721	1395	-50.97	20220823	680	0.59	20230721	3.57	N	002360	500	555 억	36077949	N	N	37	N	N
57	20230721	090130	60.00	KOSPI		화학	N	N	N	N	60	N	690	0	3	0.00	1309268	1896	0.78	691	691	690	897	483	690	690.74	32.46	0	-368	700	694	687	681	674	698	685	556	207	500	490	1	1	111133730	767	40.59	0.80	12	0.00	17.00	861.00	1395	20220823	-50.54	680	20230720	1.47	919	-24.92	20230111	680	1.47	20230720	1395	-50.54	20220823	680	1.47	20230720	3.57	N	002360	500	555 억	36077949	N	N	37	N	N
58	20230720	160129	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	690	2	2	0.29	165713080	241628	56.74	680	693	680	894	482	688	685.82	32.45	0	12474	706	696	689	679	672	693	676	556	206	500	490	1	1	111133730	767	40.59	0.80	12	0.22	17.00	861.00	1395	20220823	-50.54	680	20230720	1.47	919	-24.92	20230111	680	1.47	20230720	1395	-50.54	20220823	680	1.47	20230720	3.58	N	002360	500	555 억	36061217	N	N	37	N	N
59	20230720	150129	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	688	0	3	0.00	157842076	230162	54.04	680	693	680	894	482	688	685.79	32.45	0	12539	706	696	689	679	672	693	676	556	206	500	490	1	1	111133730	765	40.47	0.80	12	0.21	17.00	861.00	1395	20220823	-50.68	680	20230720	1.18	919	-25.14	20230111	680	1.18	20230720	1395	-50.68	20220823	680	1.18	20230720	3.58	N	002360	500	555 억	36061217	N	N	37	N	N
60	20230720	140129	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	692	4	2	0.58	141587452	206510	48.49	680	693	680	894	482	688	685.62	32.45	0	12360	706	696	689	679	672	693	676	556	206	500	490	1	1	111133730	769	40.71	0.80	12	0.19	17.00	861.00	1395	20220823	-50.39	680	20230720	1.76	919	-24.70	20230111	680	1.76	20230720	1395	-50.39	20220823	680	1.76	20230720	3.58	N	002360	500	555 억	36061217	N	N	37	N	N
61	20230720	130129	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	690	2	2	0.29	95752925	140067	32.89	680	690	680	894	482	688	683.62	32.45	0	12066	706	696	689	679	672	693	676	556	206	500	490	1	1	111133730	767	40.59	0.80	12	0.13	17.00	861.00	1395	20220823	-50.54	680	20230720	1.47	919	-24.92	20230111	680	1.47	20230720	1395	-50.54	20220823	680	1.47	20230720	3.58	N	002360	500	555 억	36061217	N	N	37	N	N
62	20230720	120129	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	688	0	3	0.00	87070672	127448	29.93	680	690	680	894	482	688	683.19	32.45	0	6213	706	696	689	679	672	693	676	556	206	500	490	1	1	111133730	765	40.47	0.80	12	0.11	17.00	861.00	1395	20220823	-50.68	680	20230720	1.18	919	-25.14	20230111	680	1.18	20230720	1395	-50.68	20220823	680	1.18	20230720	3.58	N	002360	500	555 억	36061217	N	N	37	N	N
63	20230720	110129	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	688	0	3	0.00	77907671	114096	26.79	680	690	680	894	482	688	682.83	32.45	0	5250	706	696	689	679	672	693	676	556	206	500	490	1	1	111133730	765	40.47	0.80	12	0.10	17.00	861.00	1395	20220823	-50.68	680	20230720	1.18	919	-25.14	20230111	680	1.18	20230720	1395	-50.68	20220823	680	1.18	20230720	3.58	N	002360	500	555 억	36061217	N	N	37	N	N
64	20230720	100129	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	685	-3	5	-0.44	66920460	98080	23.03	680	687	680	894	482	688	682.30	32.45	0	3480	706	696	689	679	672	693	676	556	206	500	490	1	1	111133730	761	40.29	0.80	12	0.09	17.00	861.00	1395	20220823	-50.90	680	20230720	0.74	919	-25.46	20230111	680	0.74	20230720	1395	-50.90	20220823	680	0.74	20230720	3.58	N	002360	500	555 억	36061217	N	N	37	N	N
65	20230720	090129	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	683	-5	5	-0.73	17027386	25035	5.88	680	683	680	894	482	688	680.14	32.45	0	3867	706	696	689	679	672	693	676	556	206	500	490	1	1	111133730	759	40.18	0.79	12	0.02	17.00	861.00	1395	20220823	-51.04	680	20230720	0.44	919	-25.68	20230111	680	0.44	20230720	1395	-51.04	20220823	680	0.44	20230720	3.58	N	002360	500	555 억	36061217	N	N	37	N	N
66	20230719	160131	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	688	-4	5	-0.58	285484409	414918	89.55	699	699	682	899	485	692	688.05	32.53	0	-85196	706	698	695	687	684	697	686	556	207	500	490	1	1	111133730	765	40.47	0.80	12	0.37	17.00	861.00	1395	20220823	-50.68	682	20230719	0.88	919	-25.14	20230111	682	0.88	20230719	1395	-50.68	20220823	682	0.88	20230719	3.59	N	002360	500	555 억	36154106	N	N	37	N	N
67	20230719	150130	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	685	-7	5	-1.01	270474170	393051	84.83	699	699	682	899	485	692	688.14	32.53	0	-83870	706	698	695	687	684	697	686	556	207	500	490	1	1	111133730	761	40.29	0.80	12	0.35	17.00	861.00	1395	20220823	-50.90	682	20230719	0.44	919	-25.46	20230111	682	0.44	20230719	1395	-50.90	20220823	682	0.44	20230719	3.59	N	002360	500	555 억	36154106	N	N	133	N	N
68	20230719	140130	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	683	-9	5	-1.30	233515059	338994	73.17	699	699	682	899	485	692	688.85	32.53	0	-79843	706	698	695	687	684	697	686	556	207	500	490	1	1	111133730	759	40.18	0.79	12	0.31	17.00	861.00	1395	20220823	-51.04	682	20230719	0.15	919	-25.68	20230111	682	0.15	20230719	1395	-51.04	20220823	682	0.15	20230719	3.59	N	002360	500	555 억	36154106	N	N	133	N	N
69	20230719	130130	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	686	-6	5	-0.87	179736714	260315	56.18	699	699	684	899	485	692	690.46	32.53	0	-67927	706	698	695	687	684	697	686	556	207	500	490	1	1	111133730	762	40.35	0.80	12	0.23	17.00	861.00	1395	20220823	-50.82	684	20230719	0.29	919	-25.35	20230111	684	0.29	20230719	1395	-50.82	20220823	684	0.29	20230719	3.59	N	002360	500	555 억	36154106	N	N	133	N	N
70	20230719	120130	60.00	KOSPI		화학	N	N	N	N	60	N	687	-5	5	-0.72	144087848	208317	44.96	699	699	687	899	485	692	691.68	32.53	0	-56213	706	698	695	687	684	697	686	556	207	500	490	1	1	111133730	763	40.41	0.80	12	0.19	17.00	861.00	1395	20220823	-50.75	686	20230707	0.15	919	-25.24	20230111	686	0.15	20230707	1395	-50.75	20220823	686	0.15	20230707	3.59	N	002360	500	555 억	36154106	N	N	133	N	N
71	20230719	110130	60.00	KOSPI		화학	N	N	N	N	60	N	692	0	3	0.00	113858672	164453	35.49	699	699	687	899	485	692	692.35	32.53	0	-39250	706	698	695	687	684	697	686	556	207	500	490	1	1	111133730	769	40.71	0.80	12	0.15	17.00	861.00	1395	20220823	-50.39	686	20230707	0.87	919	-24.70	20230111	686	0.87	20230707	1395	-50.39	20220823	686	0.87	20230707	3.59	N	002360	500	555 억	36154106	N	N	133	N	N
72	20230719	100129	60.00	KOSPI		화학	N	N	N	N	60	N	692	0	3	0.00	61915710	89262	19.27	699	699	689	899	485	692	693.64	32.53	0	-34833	706	698	695	687	684	697	686	556	207	500	490	1	1	111133730	769	40.71	0.80	12	0.08	17.00	861.00	1395	20220823	-50.39	686	20230707	0.87	919	-24.70	20230111	686	0.87	20230707	1395	-50.39	20220823	686	0.87	20230707	3.59	N	002360	500	555 억	36154106	N	N	133	N	N
73	20230719	090130	60.00	KOSPI		화학	N	N	N	N	60	N	698	6	2	0.87	2804786	4014	0.87	699	699	698	899	485	692	698.75	32.53	0	0	706	698	695	687	684	697	686	556	207	500	490	1	1	111133730	776	41.06	0.81	12	0.00	17.00	861.00	1395	20220823	-49.96	686	20230707	1.75	919	-24.05	20230111	686	1.75	20230707	1395	-49.96	20220823	686	1.75	20230707	3.59	N	002360	500	555 억	36154106	N	N	133	N	N
74	20230718	160130	60.00	KOSPI		화학	N	N	N	N	60	N	692	-11	5	-1.56	314495874	451208	190.09	699	703	692	913	493	703	697.02	32.64	0	-120310	717	710	704	697	691	707	694	556	210	500	500	1	1	111133730	769	40.71	0.80	12	0.41	17.00	861.00	1395	20220823	-50.39	686	20230707	0.87	919	-24.70	20230111	686	0.87	20230707	1395	-50.39	20220823	686	0.87	20230707	3.58	N	002360	500	555 억	36274499	N	N	133	N	N
75	20230718	150130	60.00	KOSPI		화학	N	N	N	N	60	N	694	-9	5	-1.28	279164192	400206	168.60	699	703	692	913	493	703	697.55	32.64	0	-104488	717	710	704	697	691	707	694	556	210	500	500	1	1	111133730	771	40.82	0.81	12	0.36	17.00	861.00	1395	20220823	-50.25	686	20230707	1.17	919	-24.48	20230111	686	1.17	20230707	1395	-50.25	20220823	686	1.17	20230707	3.58	N	002360	500	555 억	36274499	N	N	313	N	N
76	20230718	140128	60.00	KOSPI		화학	N	N	N	N	60	N	695	-8	5	-1.14	249574694	357542	150.63	699	703	695	913	493	703	698.03	32.64	0	-99810	717	710	704	697	691	707	694	556	210	500	500	1	1	111133730	772	40.88	0.81	12	0.32	17.00	861.00	1395	20220823	-50.18	686	20230707	1.31	919	-24.37	20230111	686	1.31	20230707	1395	-50.18	20220823	686	1.31	20230707	3.58	N	002360	500	555 억	36274499	N	N	313	N	N
77	20230718	130130	60.00	KOSPI		화학	N	N	N	N	60	N	698	-5	5	-0.71	223127096	319541	134.62	699	703	695	913	493	703	698.27	32.64	0	-92457	717	710	704	697	691	707	694	556	210	500	500	1	1	111133730	776	41.06	0.81	12	0.29	17.00	861.00	1395	20220823	-49.96	686	20230707	1.75	919	-24.05	20230111	686	1.75	20230707	1395	-49.96	20220823	686	1.75	20230707	3.58	N	002360	500	555 억	36274499	N	N	313	N	N
78	20230718	120129	60.00	KOSPI		화학	N	N	N	N	60	N	698	-5	5	-0.71	168870680	241663	101.81	699	703	697	913	493	703	698.79	32.64	0	-61998	717	710	704	697	691	707	694	556	210	500	500	1	1	111133730	776	41.06	0.81	12	0.22	17.00	861.00	1395	20220823	-49.96	686	20230707	1.75	919	-24.05	20230111	686	1.75	20230707	1395	-49.96	20220823	686	1.75	20230707	3.58	N	002360	500	555 억	36274499	N	N	313	N	N
79	20230718	110130	60.00	KOSPI		화학	N	N	N	N	60	N	699	-4	5	-0.57	119726508	171312	72.17	699	703	698	913	493	703	698.88	32.64	0	-36976	717	710	704	697	691	707	694	556	210	500	500	1	1	111133730	777	41.12	0.81	12	0.15	17.00	861.00	1395	20220823	-49.89	686	20230707	1.90	919	-23.94	20230111	686	1.90	20230707	1395	-49.89	20220823	686	1.90	20230707	3.58	N	002360	500	555 억	36274499	N	N	313	N	N
80	20230718	100129	60.00	KOSPI		화학	N	N	N	N	60	N	699	-4	5	-0.57	52719648	75401	31.77	699	703	698	913	493	703	699.19	32.64	0	-26100	717	710	704	697	691	707	694	556	210	500	500	1	1	111133730	777	41.12	0.81	12	0.07	17.00	861.00	1395	20220823	-49.89	686	20230707	1.90	919	-23.94	20230111	686	1.90	20230707	1395	-49.89	20220823	686	1.90	20230707	3.58	N	002360	500	555 억	36274499	N	N	313	N	N
81	20230718	090129	60.00	KOSPI		화학	N	N	N	N	60	N	700	-3	5	-0.43	9001098	12877	5.42	699	700	699	913	493	703	699.01	32.64	0	0	717	710	704	697	691	707	694	556	210	500	500	1	1	111133730	778	41.18	0.81	12	0.01	17.00	861.00	1395	20220823	-49.82	686	20230707	2.04	919	-23.83	20230111	686	2.04	20230707	1395	-49.82	20220823	686	2.04	20230707	3.58	N	002360	500	555 억	36274499	N	N	313	N	N
82	20230717	160130	60.00	KOSPI		화학	N	N	N	N	60	N	703	-4	5	-0.57	164264356	233970	75.16	711	711	698	919	495	707	702.07	32.63	0	8459	722	714	707	699	692	711	696	556	212	500	500	1	1	111133730	781	41.35	0.82	12	0.21	17.00	861.00	1395	20220823	-49.61	686	20230707	2.48	919	-23.50	20230111	686	2.48	20230707	1395	-49.61	20220823	686	2.48	20230707	3.58	N	002360	500	555 억	36266079	N	N	313	N	N
83	20230717	150129	60.00	KOSPI		화학	N	N	N	N	60	N	703	-4	5	-0.57	155543092	221577	71.18	711	711	698	919	495	707	701.98	32.63	0	9329	722	714	707	699	692	711	696	556	212	500	500	1	1	111133730	781	41.35	0.82	12	0.20	17.00	861.00	1395	20220823	-49.61	686	20230707	2.48	919	-23.50	20230111	686	2.48	20230707	1395	-49.61	20220823	686	2.48	20230707	3.58	N	002360	500	555 억	36266079	N	N	67	N	N
84	20230717	140130	60.00	KOSPI		화학	N	N	N	N	60	N	703	-4	5	-0.57	133953754	190888	61.32	711	711	698	919	495	707	701.73	32.63	0	9333	722	714	707	699	692	711	696	556	212	500	500	1	1	111133730	781	41.35	0.82	12	0.17	17.00	861.00	1395	20220823	-49.61	686	20230707	2.48	919	-23.50	20230111	686	2.48	20230707	1395	-49.61	20220823	686	2.48	20230707	3.58	N	002360	500	555 억	36266079	N	N	67	N	N
85	20230717	130129	60.00	KOSPI		화학	N	N	N	N	60	N	702	-5	5	-0.71	126100057	179712	57.73	711	711	698	919	495	707	701.67	32.63	0	9446	722	714	707	699	692	711	696	556	212	500	500	1	1	111133730	780	41.29	0.82	12	0.16	17.00	861.00	1395	20220823	-49.68	686	20230707	2.33	919	-23.61	20230111	686	2.33	20230707	1395	-49.68	20220823	686	2.33	20230707	3.58	N	002360	500	555 억	36266079	N	N	67	N	N
86	20230717	120130	60.00	KOSPI		화학	N	N	N	N	60	N	700	-7	5	-0.99	98854234	140888	45.26	711	711	698	919	495	707	701.64	32.63	0	3696	722	714	707	699	692	711	696	556	212	500	500	1	1	111133730	778	41.18	0.81	12	0.13	17.00	861.00	1395	20220823	-49.82	686	20230707	2.04	919	-23.83	20230111	686	2.04	20230707	1395	-49.82	20220823	686	2.04	20230707	3.58	N	002360	500	555 억	36266079	N	N	67	N	N
87	20230717	110129	60.00	KOSPI		화학	N	N	N	N	60	N	703	-4	5	-0.57	79589806	113394	36.43	711	711	698	919	495	707	701.88	32.63	0	6233	722	714	707	699	692	711	696	556	212	500	500	1	1	111133730	781	41.35	0.82	12	0.10	17.00	861.00	1395	20220823	-49.61	686	20230707	2.48	919	-23.50	20230111	686	2.48	20230707	1395	-49.61	20220823	686	2.48	20230707	3.58	N	002360	500	555 억	36266079	N	N	67	N	N
88	20230717	100129	60.00	KOSPI		화학	N	N	N	N	60	N	702	-5	5	-0.71	51099403	72830	23.40	711	711	698	919	495	707	701.61	32.63	0	2570	722	714	707	699	692	711	696	556	212	500	500	1	1	111133730	780	41.29	0.82	12	0.07	17.00	861.00	1395	20220823	-49.68	686	20230707	2.33	919	-23.61	20230111	686	2.33	20230707	1395	-49.68	20220823	686	2.33	20230707	3.58	N	002360	500	555 억	36266079	N	N	67	N	N
89	20230717	090129	60.00	KOSPI		화학	N	N	N	N	60	N	705	-2	5	-0.28	6637538	9364	3.01	711	711	705	919	495	707	708.88	32.63	0	0	722	714	707	699	692	711	696	556	212	500	500	1	1	111133730	783	41.47	0.82	12	0.01	17.00	861.00	1395	20220823	-49.46	686	20230707	2.77	919	-23.29	20230111	686	2.77	20230707	1395	-49.46	20220823	686	2.77	20230707	3.58	N	002360	500	555 억	36266079	N	N	67	N	N
90	20230714	160128	60.00	KOSPI		화학	N	N	N	N	60	N	707	-3	5	-0.42	217572109	308963	114.78	715	715	700	923	497	710	704.20	32.67	0	-56306	721	715	711	705	701	718	708	556	213	500	510	1	1	111133730	786	41.59	0.82	12	0.28	17.00	861.00	1395	20220823	-49.32	686	20230707	3.06	919	-23.07	20230111	686	3.06	20230707	1395	-49.32	20220823	686	3.06	20230707	3.58	N	002360	500	555 억	36312936	N	N	67	N	N
91	20230714	150129	60.00	KOSPI		화학	N	N	N	N	60	N	705	-5	5	-0.70	192508089	273394	101.56	715	715	700	923	497	710	704.14	32.67	0	-53408	721	715	711	705	701	718	708	556	213	500	510	1	1	111133730	783	41.47	0.82	12	0.25	17.00	861.00	1395	20220823	-49.46	686	20230707	2.77	919	-23.29	20230111	686	2.77	20230707	1395	-49.46	20220823	686	2.77	20230707	3.58	N	002360	500	555 억	36312936	N	N	1432	N	N
92	20230714	140128	60.00	KOSPI		화학	N	N	N	N	60	N	705	-5	5	-0.70	186891855	265415	98.60	715	715	700	923	497	710	704.15	32.67	0	-52534	721	715	711	705	701	718	708	556	213	500	510	1	1	111133730	783	41.47	0.82	12	0.24	17.00	861.00	1395	20220823	-49.46	686	20230707	2.77	919	-23.29	20230111	686	2.77	20230707	1395	-49.46	20220823	686	2.77	20230707	3.58	N	002360	500	555 억	36312936	N	N	1432	N	N
93	20230714	130128	60.00	KOSPI		화학	N	N	N	N	60	N	706	-4	5	-0.56	175990213	249952	92.85	715	715	700	923	497	710	704.10	32.67	0	-53071	721	715	711	705	701	718	708	556	213	500	510	1	1	111133730	785	41.53	0.82	12	0.22	17.00	861.00	1395	20220823	-49.39	686	20230707	2.92	919	-23.18	20230111	686	2.92	20230707	1395	-49.39	20220823	686	2.92	20230707	3.58	N	002360	500	555 억	36312936	N	N	1432	N	N
94	20230714	120129	60.00	KOSPI		화학	N	N	N	N	60	N	705	-5	5	-0.70	151360059	214972	79.86	715	715	700	923	497	710	704.09	32.67	0	-51119	721	715	711	705	701	718	708	556	213	500	510	1	1	111133730	783	41.47	0.82	12	0.19	17.00	861.00	1395	20220823	-49.46	686	20230707	2.77	919	-23.29	20230111	686	2.77	20230707	1395	-49.46	20220823	686	2.77	20230707	3.58	N	002360	500	555 억	36312936	N	N	1432	N	N
95	20230714	110128	60.00	KOSPI		화학	N	N	N	N	60	N	705	-5	5	-0.70	129451433	183831	68.29	715	715	700	923	497	710	704.19	32.67	0	-50764	721	715	711	705	701	718	708	556	213	500	510	1	1	111133730	783	41.47	0.82	12	0.17	17.00	861.00	1395	20220823	-49.46	686	20230707	2.77	919	-23.29	20230111	686	2.77	20230707	1395	-49.46	20220823	686	2.77	20230707	3.58	N	002360	500	555 억	36312936	N	N	1432	N	N
96	20230714	100129	60.00	KOSPI		화학	N	N	N	N	60	N	704	-6	5	-0.85	109784343	155884	57.91	715	715	700	923	497	710	704.27	32.67	0	-42847	721	715	711	705	701	718	708	556	213	500	510	1	1	111133730	782	41.41	0.82	12	0.14	17.00	861.00	1395	20220823	-49.53	686	20230707	2.62	919	-23.39	20230111	686	2.62	20230707	1395	-49.53	20220823	686	2.62	20230707	3.58	N	002360	500	555 억	36312936	N	N	1432	N	N
97	20230714	090129	60.00	KOSPI		화학	N	N	N	N	60	N	713	3	2	0.42	5297395	7409	2.75	715	715	713	923	497	710	714.99	32.67	0	0	721	715	711	705	701	718	708	556	213	500	510	1	1	111133730	792	41.94	0.83	12	0.01	17.00	861.00	1395	20220823	-48.89	686	20230707	3.94	919	-22.42	20230111	686	3.94	20230707	1395	-48.89	20220823	686	3.94	20230707	3.58	N	002360	500	555 억	36312936	N	N	1432	N	N
98	20230713	160128	60.00	KOSPI		화학	N	N	N	N	60	N	710	1	2	0.14	190506921	267846	130.47	707	717	707	921	497	709	711.26	32.71	0	-43431	715	711	708	704	701	714	707	556	212	500	510	1	1	111133730	789	41.76	0.82	12	0.24	17.00	861.00	1395	20220823	-49.10	686	20230707	3.50	919	-22.74	20230111	686	3.50	20230707	1395	-49.10	20220823	686	3.50	20230707	3.57	N	002360	500	555 억	36355333	N	N	1432	N	N
99	20230713	150128	60.00	KOSPI		화학	N	N	N	N	60	N	707	-2	5	-0.28	164567282	231223	112.63	707	717	707	921	497	709	711.73	32.71	0	-43003	715	711	708	704	701	714	707	556	212	500	510	1	1	111133730	786	41.59	0.82	12	0.21	17.00	861.00	1395	20220823	-49.32	686	20230707	3.06	919	-23.07	20230111	686	3.06	20230707	1395	-49.32	20220823	686	3.06	20230707	3.57	N	002360	500	555 억	36355333	N	N	95	N	N
100	20230713	140128	60.00	KOSPI		화학	N	N	N	N	60	N	712	3	2	0.42	118002224	165498	80.61	707	717	707	921	497	709	713.01	32.71	0	-38500	715	711	708	704	701	714	707	556	212	500	510	1	1	111133730	791	41.88	0.83	12	0.15	17.00	861.00	1395	20220823	-48.96	686	20230707	3.79	919	-22.52	20230111	686	3.79	20230707	1395	-48.96	20220823	686	3.79	20230707	3.57	N	002360	500	555 억	36355333	N	N	95	N	N
101	20230713	130128	60.00	KOSPI		화학	N	N	N	N	60	N	714	5	2	0.71	103854386	145637	70.94	707	717	707	921	497	709	713.10	32.71	0	-23758	715	711	708	704	701	714	707	556	212	500	510	1	1	111133730	793	42.00	0.83	12	0.13	17.00	861.00	1395	20220823	-48.82	686	20230707	4.08	919	-22.31	20230111	686	4.08	20230707	1395	-48.82	20220823	686	4.08	20230707	3.57	N	002360	500	555 억	36355333	N	N	95	N	N
102	20230713	120128	60.00	KOSPI		화학	N	N	N	N	60	N	715	6	2	0.85	92544493	129790	63.22	707	717	707	921	497	709	713.03	32.71	0	-12034	715	711	708	704	701	714	707	556	212	500	510	1	1	111133730	795	42.06	0.83	12	0.12	17.00	861.00	1395	20220823	-48.75	686	20230707	4.23	919	-22.20	20230111	686	4.23	20230707	1395	-48.75	20220823	686	4.23	20230707	3.57	N	002360	500	555 억	36355333	N	N	95	N	N
103	20230713	110129	60.00	KOSPI		화학	N	N	N	N	60	N	714	5	2	0.71	65141904	91449	44.54	707	715	707	921	497	709	712.33	32.71	0	-2292	715	711	708	704	701	714	707	556	212	500	510	1	1	111133730	793	42.00	0.83	12	0.08	17.00	861.00	1395	20220823	-48.82	686	20230707	4.08	919	-22.31	20230111	686	4.08	20230707	1395	-48.82	20220823	686	4.08	20230707	3.57	N	002360	500	555 억	36355333	N	N	95	N	N
104	20230713	100129	60.00	KOSPI		화학	N	N	N	N	60	N	713	4	2	0.56	24903288	34999	17.05	707	715	707	921	497	709	711.54	32.71	0	5488	715	711	708	704	701	714	707	556	212	500	510	1	1	111133730	792	41.94	0.83	12	0.03	17.00	861.00	1395	20220823	-48.89	686	20230707	3.94	919	-22.42	20230111	686	3.94	20230707	1395	-48.89	20220823	686	3.94	20230707	3.57	N	002360	500	555 억	36355333	N	N	95	N	N
105	20230713	090124	60.00	KOSPI		화학	N	N	N	N	60	N	707	-2	5	-0.28	620746	878	0.43	707	707	707	921	497	709	707.00	32.71	0	0	715	711	708	704	701	714	707	556	212	500	510	1	1	111133730	786	41.59	0.82	12	0.00	17.00	861.00	1395	20220823	-49.32	686	20230707	3.06	919	-23.07	20230111	686	3.06	20230707	1395	-49.32	20220823	686	3.06	20230707	3.57	N	002360	500	555 억	36355333	N	N	95	N	N
106	20230712	160128	60.00	KOSPI		화학	N	N	N	N	60	N	709	1	2	0.14	143060426	201790	94.20	706	712	705	920	496	708	708.96	32.75	0	-35695	721	714	707	700	693	718	704	556	212	500	500	1	1	111133730	788	41.71	0.82	12	0.18	17.00	861.00	1395	20220823	-49.18	686	20230707	3.35	919	-22.85	20230111	686	3.35	20230707	1395	-49.18	20220823	686	3.35	20230707	3.59	N	002360	500	555 억	36390938	N	N	95	N	N
107	20230712	150128	60.00	KOSPI		화학	N	N	N	N	60	N	708	0	3	0.00	135786375	191529	89.41	706	712	705	920	496	708	708.96	32.75	0	-35435	721	714	707	700	693	718	704	556	212	500	500	1	1	111133730	787	41.65	0.82	12	0.17	17.00	861.00	1395	20220823	-49.25	686	20230707	3.21	919	-22.96	20230111	686	3.21	20230707	1395	-49.25	20220823	686	3.21	20230707	3.59	N	002360	500	555 억	36390938	N	N	169	N	N
108	20230712	140127	60.00	KOSPI		화학	N	N	N	N	60	N	710	2	2	0.28	124434539	175493	81.92	706	712	705	920	496	708	709.06	32.75	0	-33835	721	714	707	700	693	718	704	556	212	500	500	1	1	111133730	789	41.76	0.82	12	0.16	17.00	861.00	1395	20220823	-49.10	686	20230707	3.50	919	-22.74	20230111	686	3.50	20230707	1395	-49.10	20220823	686	3.50	20230707	3.59	N	002360	500	555 억	36390938	N	N	169	N	N
109	20230712	130128	60.00	KOSPI		화학	N	N	N	N	60	N	710	2	2	0.28	105324118	148498	69.32	706	712	705	920	496	708	709.26	32.75	0	-29090	721	714	707	700	693	718	704	556	212	500	500	1	1	111133730	789	41.76	0.82	12	0.13	17.00	861.00	1395	20220823	-49.10	686	20230707	3.50	919	-22.74	20230111	686	3.50	20230707	1395	-49.10	20220823	686	3.50	20230707	3.59	N	002360	500	555 억	36390938	N	N	169	N	N
110	20230712	120128	60.00	KOSPI		화학	N	N	N	N	60	N	710	2	2	0.28	98196844	138448	64.63	706	712	705	920	496	708	709.27	32.75	0	-22957	721	714	707	700	693	718	704	556	212	500	500	1	1	111133730	789	41.76	0.82	12	0.12	17.00	861.00	1395	20220823	-49.10	686	20230707	3.50	919	-22.74	20230111	686	3.50	20230707	1395	-49.10	20220823	686	3.50	20230707	3.59	N	002360	500	555 억	36390938	N	N	169	N	N
111	20230712	110128	60.00	KOSPI		화학	N	N	N	N	60	N	709	1	2	0.14	84013315	118457	55.30	706	712	705	920	496	708	709.23	32.75	0	-19251	721	714	707	700	693	718	704	556	212	500	500	1	1	111133730	788	41.71	0.82	12	0.11	17.00	861.00	1395	20220823	-49.18	686	20230707	3.35	919	-22.85	20230111	686	3.35	20230707	1395	-49.18	20220823	686	3.35	20230707	3.59	N	002360	500	555 억	36390938	N	N	169	N	N
112	20230712	100128	60.00	KOSPI		화학	N	N	N	N	60	N	709	1	2	0.14	53841308	75955	35.46	706	712	705	920	496	708	708.86	32.75	0	1864	721	714	707	700	693	718	704	556	212	500	500	1	1	111133730	788	41.71	0.82	12	0.07	17.00	861.00	1395	20220823	-49.18	686	20230707	3.35	919	-22.85	20230111	686	3.35	20230707	1395	-49.18	20220823	686	3.35	20230707	3.59	N	002360	500	555 억	36390938	N	N	169	N	N
113	20230712	090129	60.00	KOSPI		화학	N	N	N	N	60	N	706	-2	5	-0.28	5674310	8038	3.75	706	706	705	920	496	708	705.94	32.75	0	116	721	714	707	700	693	718	704	556	212	500	500	1	1	111133730	785	41.53	0.82	12	0.01	17.00	861.00	1395	20220823	-49.39	686	20230707	2.92	919	-23.18	20230111	686	2.92	20230707	1395	-49.39	20220823	686	2.92	20230707	3.59	N	002360	500	555 억	36390938	N	N	169	N	N
114	20230711	160128	60.00	KOSPI		화학	N	N	N	N	60	N	708	4	2	0.57	151093354	213480	94.57	700	714	700	915	493	704	707.76	32.80	0	-61211	722	713	706	697	690	717	701	556	211	500	500	1	1	111133730	787	41.65	0.82	12	0.19	17.00	861.00	1395	20220823	-49.25	686	20230707	3.21	919	-22.96	20230111	686	3.21	20230707	1395	-49.25	20220823	686	3.21	20230707	3.63	N	002360	500	555 억	36452148	N	N	169	N	N
115	20230711	150126	60.00	KOSPI		화학	N	N	N	N	60	N	708	4	2	0.57	142032135	200668	88.89	700	714	700	915	493	704	707.80	32.80	0	-58765	722	713	706	697	690	717	701	556	211	500	500	1	1	111133730	787	41.65	0.82	12	0.18	17.00	861.00	1395	20220823	-49.25	686	20230707	3.21	919	-22.96	20230111	686	3.21	20230707	1395	-49.25	20220823	686	3.21	20230707	3.63	N	002360	500	555 억	36452148	N	N	0	N	N
116	20230711	140126	60.00	KOSPI		화학	N	N	N	N	60	N	705	1	2	0.14	125727545	177533	78.64	700	714	700	915	493	704	708.19	32.80	0	-51543	722	713	706	697	690	717	701	556	211	500	500	1	1	111133730	783	41.47	0.82	12	0.16	17.00	861.00	1395	20220823	-49.46	686	20230707	2.77	919	-23.29	20230111	686	2.77	20230707	1395	-49.46	20220823	686	2.77	20230707	3.63	N	002360	500	555 억	36452148	N	N	0	N	N
117	20230711	130127	60.00	KOSPI		화학	N	N	N	N	60	N	704	0	3	0.00	116128043	163914	72.61	700	714	700	915	493	704	708.47	32.80	0	-44545	722	713	706	697	690	717	701	556	211	500	500	1	1	111133730	782	41.41	0.82	12	0.15	17.00	861.00	1395	20220823	-49.53	686	20230707	2.62	919	-23.39	20230111	686	2.62	20230707	1395	-49.53	20220823	686	2.62	20230707	3.63	N	002360	500	555 억	36452148	N	N	0	N	N
118	20230711	120128	60.00	KOSPI		화학	N	N	N	N	60	N	708	4	2	0.57	108708657	153400	67.95	700	714	700	915	493	704	708.66	32.80	0	-40255	722	713	706	697	690	717	701	556	211	500	500	1	1	111133730	787	41.65	0.82	12	0.14	17.00	861.00	1395	20220823	-49.25	686	20230707	3.21	919	-22.96	20230111	686	3.21	20230707	1395	-49.25	20220823	686	3.21	20230707	3.63	N	002360	500	555 억	36452148	N	N	0	N	N
119	20230711	110128	60.00	KOSPI		화학	N	N	N	N	60	N	707	3	2	0.43	97147369	137055	60.71	700	714	700	915	493	704	708.82	32.80	0	-30479	722	713	706	697	690	717	701	556	211	500	500	1	1	111133730	786	41.59	0.82	12	0.12	17.00	861.00	1395	20220823	-49.32	686	20230707	3.06	919	-23.07	20230111	686	3.06	20230707	1395	-49.32	20220823	686	3.06	20230707	3.63	N	002360	500	555 억	36452148	N	N	0	N	N
120	20230711	100129	60.00	KOSPI		화학	N	N	N	N	60	N	713	9	2	1.28	60216814	85038	37.67	700	714	700	915	493	704	708.12	32.80	0	410	722	713	706	697	690	717	701	556	211	500	500	1	1	111133730	792	41.94	0.83	12	0.08	17.00	861.00	1395	20220823	-48.89	686	20230707	3.94	919	-22.42	20230111	686	3.94	20230707	1395	-48.89	20220823	686	3.94	20230707	3.63	N	002360	500	555 억	36452148	N	N	0	N	N
121	20230711	090127	60.00	KOSPI		화학	N	N	N	N	60	N	701	-3	5	-0.43	4568555	6526	2.89	700	701	700	915	493	704	700.05	32.80	0	999	722	713	706	697	690	717	701	556	211	500	500	1	1	111133730	779	41.24	0.81	12	0.01	17.00	861.00	1395	20220823	-49.75	686	20230707	2.19	919	-23.72	20230111	686	2.19	20230707	1395	-49.75	20220823	686	2.19	20230707	3.63	N	002360	500	555 억	36452148	N	N	0	N	N
122	20230710	160127	60.00	KOSPI		화학	N	N	N	N	60	N	704	-2	5	-0.28	157962052	224236	48.32	700	715	699	917	495	706	704.45	32.73	0	78380	720	712	699	691	678	717	696	556	211	500	500	1	1	111133730	782	41.41	0.82	12	0.20	17.00	861.00	1395	20220823	-49.53	686	20230707	2.62	919	-23.39	20230111	686	2.62	20230707	1395	-49.53	20220823	686	2.62	20230707	3.59	N	002360	500	555 억	36373843	N	N	0	N	N
123	20230710	150127	60.00	KOSPI		화학	N	N	N	N	60	N	710	4	2	0.57	132547153	188204	40.56	700	715	699	917	495	706	704.27	32.73	0	80852	720	712	699	691	678	717	696	556	211	500	500	1	1	111133730	789	41.76	0.82	12	0.17	17.00	861.00	1395	20220823	-49.10	686	20230707	3.50	919	-22.74	20230111	686	3.50	20230707	1395	-49.10	20220823	686	3.50	20230707	3.59	N	002360	500	555 억	36373843	N	N	0	N	N
124	20230710	140126	60.00	KOSPI		화학	N	N	N	N	60	N	704	-2	5	-0.28	78151485	111184	23.96	700	706	699	917	495	706	702.90	32.73	0	34218	720	712	699	691	678	717	696	556	211	500	500	1	1	111133730	782	41.41	0.82	12	0.10	17.00	861.00	1395	20220823	-49.53	686	20230707	2.62	919	-23.39	20230111	686	2.62	20230707	1395	-49.53	20220823	686	2.62	20230707	3.59	N	002360	500	555 억	36373843	N	N	0	N	N
125	20230710	130126	60.00	KOSPI		화학	N	N	N	N	60	N	703	-3	5	-0.42	66035630	93951	20.25	700	706	699	917	495	706	702.87	32.73	0	23752	720	712	699	691	678	717	696	556	211	500	500	1	1	111133730	781	41.35	0.82	12	0.08	17.00	861.00	1395	20220823	-49.61	686	20230707	2.48	919	-23.50	20230111	686	2.48	20230707	1395	-49.61	20220823	686	2.48	20230707	3.59	N	002360	500	555 억	36373843	N	N	0	N	N
126	20230710	120128	60.00	KOSPI		화학	N	N	N	N	60	N	704	-2	5	-0.28	54513830	77558	16.71	700	706	699	917	495	706	702.88	32.73	0	22891	720	712	699	691	678	717	696	556	211	500	500	1	1	111133730	782	41.41	0.82	12	0.07	17.00	861.00	1395	20220823	-49.53	686	20230707	2.62	919	-23.39	20230111	686	2.62	20230707	1395	-49.53	20220823	686	2.62	20230707	3.59	N	002360	500	555 억	36373843	N	N	0	N	N
127	20230710	110127	60.00	KOSPI		화학	N	N	N	N	60	N	703	-3	5	-0.42	37431825	53275	11.48	700	706	699	917	495	706	702.62	32.73	0	6387	720	712	699	691	678	717	696	556	211	500	500	1	1	111133730	781	41.35	0.82	12	0.05	17.00	861.00	1395	20220823	-49.61	686	20230707	2.48	919	-23.50	20230111	686	2.48	20230707	1395	-49.61	20220823	686	2.48	20230707	3.59	N	002360	500	555 억	36373843	N	N	0	N	N
128	20230710	100127	60.00	KOSPI		화학	N	N	N	N	60	N	705	-1	5	-0.14	30776720	43828	9.45	700	706	699	917	495	706	702.22	32.73	0	5520	720	712	699	691	678	717	696	556	211	500	500	1	1	111133730	783	41.47	0.82	12	0.04	17.00	861.00	1395	20220823	-49.46	686	20230707	2.77	919	-23.29	20230111	686	2.77	20230707	1395	-49.46	20220823	686	2.77	20230707	3.59	N	002360	500	555 억	36373843	N	N	0	N	N
129	20230710	090127	60.00	KOSPI		화학	N	N	N	N	60	N	700	-6	5	-0.85	2947700	4211	0.91	700	700	700	917	495	706	700.00	32.73	0	1	720	712	699	691	678	717	696	556	211	500	500	1	1	111133730	778	41.18	0.81	12	0.00	17.00	861.00	1395	20220823	-49.82	686	20230707	2.04	919	-23.83	20230111	686	2.04	20230707	1395	-49.82	20220823	686	2.04	20230707	3.59	N	002360	500	555 억	36373843	N	N	0	N	N
130	20230707	160126	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	706	-1	5	-0.14	320902213	461021	79.82	695	707	686	919	495	707	696.04	32.73	0	4000	737	721	711	695	685	717	691	556	212	500	500	1	1	111133730	785	41.53	0.82	12	0.41	17.00	861.00	1395	20220823	-49.39	686	20230707	2.92	919	-23.18	20230111	686	2.92	20230707	1395	-49.39	20220823	686	2.92	20230707	3.56	N	002360	500	555 억	36370542	N	N	88	N	N
131	20230707	150126	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	699	-8	5	-1.13	302036660	434239	75.18	695	707	686	919	495	707	695.55	32.73	0	8950	737	721	711	695	685	717	691	556	212	500	500	1	1	111133730	777	41.12	0.81	12	0.39	17.00	861.00	1395	20220823	-49.89	686	20230707	1.90	919	-23.94	20230111	686	1.90	20230707	1395	-49.89	20220823	686	1.90	20230707	3.56	N	002360	500	555 억	36370542	N	N	88	N	N
132	20230707	140128	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	699	-8	5	-1.13	284830357	409692	70.93	695	707	686	919	495	707	695.23	32.73	0	9709	737	721	711	695	685	717	691	556	212	500	500	1	1	111133730	777	41.12	0.81	12	0.37	17.00	861.00	1395	20220823	-49.89	686	20230707	1.90	919	-23.94	20230111	686	1.90	20230707	1395	-49.89	20220823	686	1.90	20230707	3.56	N	002360	500	555 억	36370542	N	N	88	N	N
133	20230707	130127	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	705	-2	5	-0.28	277761143	399628	69.19	695	705	686	919	495	707	695.05	32.73	0	11210	737	721	711	695	685	717	691	556	212	500	500	1	1	111133730	783	41.47	0.82	12	0.36	17.00	861.00	1395	20220823	-49.46	686	20230707	2.77	919	-23.29	20230111	686	2.77	20230707	1395	-49.46	20220823	686	2.77	20230707	3.56	N	002360	500	555 억	36370542	N	N	88	N	N
134	20230707	120127	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	698	-9	5	-1.27	247618400	356707	61.76	695	704	686	919	495	707	694.18	32.73	0	12505	737	721	711	695	685	717	691	556	212	500	500	1	1	111133730	776	41.06	0.81	12	0.32	17.00	861.00	1395	20220823	-49.96	686	20230707	1.75	919	-24.05	20230111	686	1.75	20230707	1395	-49.96	20220823	686	1.75	20230707	3.56	N	002360	500	555 억	36370542	N	N	88	N	N
135	20230707	110127	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	696	-11	5	-1.56	225180404	324622	56.20	695	704	686	919	495	707	693.67	32.73	0	25755	737	721	711	695	685	717	691	556	212	500	500	1	1	111133730	773	40.94	0.81	12	0.29	17.00	861.00	1395	20220823	-50.11	686	20230707	1.46	919	-24.27	20230111	686	1.46	20230707	1395	-50.11	20220823	686	1.46	20230707	3.56	N	002360	500	555 억	36370542	N	N	88	N	N
136	20230707	100127	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	694	-13	5	-1.84	165607123	238845	41.35	695	704	686	919	495	707	693.37	32.73	0	25120	737	721	711	695	685	717	691	556	212	500	500	1	1	111133730	771	40.82	0.81	12	0.21	17.00	861.00	1395	20220823	-50.25	686	20230707	1.17	919	-24.48	20230111	686	1.17	20230707	1395	-50.25	20220823	686	1.17	20230707	3.56	N	002360	500	555 억	36370542	N	N	88	N	N
137	20230707	090126	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	698	-9	5	-1.27	26589915	38243	6.62	695	704	695	919	495	707	695.29	32.73	0	1317	737	721	711	695	685	717	691	556	212	500	500	1	1	111133730	776	41.06	0.81	12	0.03	17.00	861.00	1395	20220823	-49.96	695	20230707	0.43	919	-24.05	20230111	695	0.43	20230707	1395	-49.96	20220823	695	0.43	20230707	3.56	N	002360	500	555 억	36370542	N	N	88	N	N
138	20230706	160126	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	707	-18	5	-2.48	409479772	576516	62.72	725	727	701	942	508	725	710.27	32.78	0	-55585	757	740	731	714	705	736	710	556	217	500	520	1	1	111133730	786	41.59	0.82	12	0.52	17.00	861.00	1395	20220823	-49.32	701	20230706	0.86	919	-23.07	20230111	701	0.86	20230706	1395	-49.32	20220823	701	0.86	20230706	3.61	N	002360	500	555 억	36429370	N	N	88	N	N
139	20230706	150127	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	705	-20	5	-2.76	388370169	546564	59.46	725	727	701	942	508	725	710.57	32.78	0	-55803	757	740	731	714	705	736	710	556	217	500	520	1	1	111133730	783	41.47	0.82	12	0.49	17.00	861.00	1395	20220823	-49.46	701	20230706	0.57	919	-23.29	20230111	701	0.57	20230706	1395	-49.46	20220823	701	0.57	20230706	3.61	N	002360	500	555 억	36429370	N	N	0	N	N
140	20230706	140127	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	707	-18	5	-2.48	295347107	414169	45.06	725	727	705	942	508	725	713.11	32.78	0	-60776	757	740	731	714	705	736	710	556	217	500	520	1	1	111133730	786	41.59	0.82	12	0.37	17.00	861.00	1395	20220823	-49.32	705	20230706	0.28	919	-23.07	20230111	705	0.28	20230706	1395	-49.32	20220823	705	0.28	20230706	3.61	N	002360	500	555 억	36429370	N	N	0	N	N
141	20230706	130126	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	711	-14	5	-1.93	206256190	288388	31.37	725	727	711	942	508	725	715.20	32.78	0	-46648	757	740	731	714	705	736	710	556	217	500	520	1	1	111133730	790	41.82	0.83	12	0.26	17.00	861.00	1395	20220823	-49.03	711	20230706	0.00	919	-22.63	20230111	711	0.00	20230706	1395	-49.03	20220823	711	0.00	20230706	3.61	N	002360	500	555 억	36429370	N	N	0	N	N
142	20230706	120126	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	716	-9	5	-1.24	152139964	212538	23.12	725	727	713	942	508	725	715.82	32.78	0	-30637	757	740	731	714	705	736	710	556	217	500	520	1	1	111133730	796	42.12	0.83	12	0.19	17.00	861.00	1395	20220823	-48.67	713	20230706	0.42	919	-22.09	20230111	713	0.42	20230706	1395	-48.67	20220823	713	0.42	20230706	3.61	N	002360	500	555 억	36429370	N	N	0	N	N
143	20230706	110126	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	719	-6	5	-0.83	134915413	188541	20.51	725	727	713	942	508	725	715.58	32.78	0	-25312	757	740	731	714	705	736	710	556	217	500	520	1	1	111133730	799	42.29	0.84	12	0.17	17.00	861.00	1395	20220823	-48.46	713	20230706	0.84	919	-21.76	20230111	713	0.84	20230706	1395	-48.46	20220823	713	0.84	20230706	3.61	N	002360	500	555 억	36429370	N	N	0	N	N
144	20230706	100126	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	715	-10	5	-1.38	75782319	105875	11.52	725	727	713	942	508	725	715.77	32.78	0	-18222	757	740	731	714	705	736	710	556	217	500	520	1	1	111133730	795	42.06	0.83	12	0.10	17.00	861.00	1395	20220823	-48.75	713	20230706	0.28	919	-22.20	20230111	713	0.28	20230706	1395	-48.75	20220823	713	0.28	20230706	3.61	N	002360	500	555 억	36429370	N	N	0	N	N
145	20230706	090126	60.00	KOSPI		화학	N	N	N	N	60	N	725	0	3	0.00	339300	468	0.05	725	725	725	942	508	725	725.00	32.78	0	-29	757	740	731	714	705	736	710	556	217	500	520	1	1	111133730	806	42.65	0.84	12	0.00	17.00	861.00	1395	20220823	-48.03	722	20230705	0.42	919	-21.11	20230111	722	0.42	20230705	1395	-48.03	20220823	722	0.42	20230705	3.61	N	002360	500	555 억	36429370	N	N	0	N	N
146	20230705	160126	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	725	-19	5	-2.55	668983258	917995	437.35	745	748	722	967	521	744	728.75	32.93	0	-160765	749	746	743	740	737	748	742	556	223	500	530	1	1	111133730	806	42.65	0.84	12	0.83	17.00	861.00	1395	20220823	-48.03	722	20230705	0.42	919	-21.11	20230111	722	0.42	20230705	1395	-48.03	20220823	722	0.42	20230705	3.65	N	002360	500	555 억	36593952	N	N	0	N	N
147	20230705	150126	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	723	-21	5	-2.82	602050513	825631	393.35	745	748	722	967	521	744	729.20	32.93	0	-157282	749	746	743	740	737	748	742	556	223	500	530	1	1	111133730	803	42.53	0.84	12	0.74	17.00	861.00	1395	20220823	-48.17	722	20230705	0.14	919	-21.33	20230111	722	0.14	20230705	1395	-48.17	20220823	722	0.14	20230705	3.65	N	002360	500	555 억	36593952	N	N	0	N	N
148	20230705	140125	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	723	-21	5	-2.82	541831013	742343	353.67	745	748	722	967	521	744	729.89	32.93	0	-127598	749	746	743	740	737	748	742	556	223	500	530	1	1	111133730	803	42.53	0.84	12	0.67	17.00	861.00	1395	20220823	-48.17	722	20230705	0.14	919	-21.33	20230111	722	0.14	20230705	1395	-48.17	20220823	722	0.14	20230705	3.65	N	002360	500	555 억	36593952	N	N	0	N	N
149	20230705	130125	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	723	-21	5	-2.82	494788501	677247	322.65	745	748	722	967	521	744	730.59	32.93	0	-103810	749	746	743	740	737	748	742	556	223	500	530	1	1	111133730	803	42.53	0.84	12	0.61	17.00	861.00	1395	20220823	-48.17	722	20230705	0.14	919	-21.33	20230111	722	0.14	20230705	1395	-48.17	20220823	722	0.14	20230705	3.65	N	002360	500	555 억	36593952	N	N	0	N	N
150	20230705	120126	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	727	-17	5	-2.28	407055034	556034	264.91	745	748	723	967	521	744	732.07	32.93	0	-81657	749	746	743	740	737	748	742	556	223	500	530	1	1	111133730	808	42.76	0.84	12	0.50	17.00	861.00	1395	20220823	-47.89	723	20230705	0.55	919	-20.89	20230111	723	0.55	20230705	1395	-47.89	20220823	723	0.55	20230705	3.65	N	002360	500	555 억	36593952	N	N	0	N	N
151	20230705	110126	60.00	KOSPI	신저가	화학	N	N	N	N	60	N	732	-12	5	-1.61	242965675	330547	157.48	745	748	730	967	521	744	735.04	32.93	0	-61487	749	746	743	740	737	748	742	556	223	500	530	1	1	111133730	813	43.06	0.85	12	0.30	17.00	861.00	1395	20220823	-47.53	730	20230705	0.27	919	-20.35	20230111	730	0.27	20230705	1395	-47.53	20220823	730	0.27	20230705	3.65	N	002360	500	555 억	36593952	N	N	0	N	N
152	20230705	100126	60.00	KOSPI		화학	N	N	N	N	60	N	736	-8	5	-1.08	88496479	119665	57.01	745	748	736	967	521	744	739.54	32.93	0	-13924	749	746	743	740	737	748	742	556	223	500	530	1	1	111133730	818	43.29	0.85	12	0.11	17.00	861.00	1395	20220823	-47.24	735	20230630	0.14	919	-19.91	20230111	735	0.14	20230630	1395	-47.24	20220823	735	0.14	20230630	3.65	N	002360	500	555 억	36593952	N	N	0	N	N
153	20230705	090126	60.00	KOSPI		화학	N	N	N	N	60	N	746	2	2	0.27	4096267	5497	2.62	745	746	745	967	521	744	745.18	32.93	0	-665	749	746	743	740	737	748	742	556	223	500	530	1	1	111133730	829	43.88	0.87	12	0.00	17.00	861.00	1395	20220823	-46.52	735	20230630	1.50	919	-18.82	20230111	735	1.50	20230630	1395	-46.52	20220823	735	1.50	20230630	3.65	N	002360	500	555 억	36593952	N	N	0	N	N
154	20230704	160125	60.00	KOSPI		화학	N	N	N	N	60	N	744	2	2	0.27	154392159	208055	97.95	742	746	740	964	520	742	742.07	32.97	0	-48952	752	747	743	738	734	749	740	556	222	500	530	1	1	111133730	827	43.76	0.86	12	0.19	17.00	861.00	1395	20220823	-46.67	735	20230630	1.22	919	-19.04	20230111	735	1.22	20230630	1395	-46.67	20220823	735	1.22	20230630	3.64	N	002360	500	555 억	36642977	N	N	3	N	N
155	20230704	150125	60.00	KOSPI		화학	N	N	N	N	60	N	745	3	2	0.40	138288574	186412	87.76	742	746	740	964	520	742	741.84	32.97	0	-48977	752	747	743	738	734	749	740	556	222	500	530	1	1	111133730	828	43.82	0.87	12	0.17	17.00	861.00	1395	20220823	-46.59	735	20230630	1.36	919	-18.93	20230111	735	1.36	20230630	1395	-46.59	20220823	735	1.36	20230630	3.64	N	002360	500	555 억	36642977	N	N	3	N	N
156	20230704	140126	60.00	KOSPI		화학	N	N	N	N	60	N	746	4	2	0.54	126617881	170740	80.38	742	746	740	964	520	742	741.58	32.97	0	-47845	752	747	743	738	734	749	740	556	222	500	530	1	1	111133730	829	43.88	0.87	12	0.15	17.00	861.00	1395	20220823	-46.52	735	20230630	1.50	919	-18.82	20230111	735	1.50	20230630	1395	-46.52	20220823	735	1.50	20230630	3.64	N	002360	500	555 억	36642977	N	N	3	N	N
157	20230704	130125	60.00	KOSPI		화학	N	N	N	N	60	N	741	-1	5	-0.13	101858526	137424	64.70	742	745	740	964	520	742	741.20	32.97	0	-44214	752	747	743	738	734	749	740	556	222	500	530	1	1	111133730	824	43.59	0.86	12	0.12	17.00	861.00	1395	20220823	-46.88	735	20230630	0.82	919	-19.37	20230111	735	0.82	20230630	1395	-46.88	20220823	735	0.82	20230630	3.64	N	002360	500	555 억	36642977	N	N	3	N	N
158	20230704	120125	60.00	KOSPI		화학	N	N	N	N	60	N	742	0	3	0.00	85159437	114891	54.09	742	745	740	964	520	742	741.22	32.97	0	-36013	752	747	743	738	734	749	740	556	222	500	530	1	1	111133730	825	43.65	0.86	12	0.10	17.00	861.00	1395	20220823	-46.81	735	20230630	0.95	919	-19.26	20230111	735	0.95	20230630	1395	-46.81	20220823	735	0.95	20230630	3.64	N	002360	500	555 억	36642977	N	N	3	N	N
159	20230704	110124	60.00	KOSPI		화학	N	N	N	N	60	N	741	-1	5	-0.13	59781719	80609	37.95	742	745	740	964	520	742	741.63	32.97	0	-33559	752	747	743	738	734	749	740	556	222	500	530	1	1	111133730	824	43.59	0.86	12	0.07	17.00	861.00	1395	20220823	-46.88	735	20230630	0.82	919	-19.37	20230111	735	0.82	20230630	1395	-46.88	20220823	735	0.82	20230630	3.64	N	002360	500	555 억	36642977	N	N	3	N	N
160	20230704	100125	60.00	KOSPI		화학	N	N	N	N	60	N	741	-1	5	-0.13	38088524	51327	24.16	742	745	740	964	520	742	742.08	32.97	0	-22983	752	747	743	738	734	749	740	556	222	500	530	1	1	111133730	824	43.59	0.86	12	0.05	17.00	861.00	1395	20220823	-46.88	735	20230630	0.82	919	-19.37	20230111	735	0.82	20230630	1395	-46.88	20220823	735	0.82	20230630	3.64	N	002360	500	555 억	36642977	N	N	3	N	N
161	20230704	090125	60.00	KOSPI		화학	N	N	N	N	60	N	742	0	3	0.00	2864862	3861	1.82	742	742	742	964	520	742	742.00	32.97	0	0	752	747	743	738	734	749	740	556	222	500	530	1	1	111133730	825	43.65	0.86	12	0.00	17.00	861.00	1395	20220823	-46.81	735	20230630	0.95	919	-19.26	20230111	735	0.95	20230630	1395	-46.81	20220823	735	0.95	20230630	3.64	N	002360	500	555 억	36642977	N	N	3	N	N
162	20230703	160124	60.00	KOSPI		화학	N	N	N	N	60	N	742	3	2	0.41	157761889	212388	77.00	739	748	739	960	518	739	742.80	32.95	0	19176	756	747	741	732	726	744	729	556	221	500	530	1	1	111133730	825	43.65	0.86	12	0.19	17.00	861.00	1395	20220823	-46.81	735	20230630	0.95	919	-19.26	20230111	735	0.95	20230630	1395	-46.81	20220823	735	0.95	20230630	3.69	N	002360	500	555 억	36623844	N	N	3	N	N
163	20230703	150125	60.00	KOSPI		화학	N	N	N	N	60	N	743	4	2	0.54	153280789	206358	74.81	739	748	739	960	518	739	742.79	32.95	0	19095	756	747	741	732	726	744	729	556	221	500	530	1	1	111133730	826	43.71	0.86	12	0.19	17.00	861.00	1395	20220823	-46.74	735	20230630	1.09	919	-19.15	20230111	735	1.09	20230630	1395	-46.74	20220823	735	1.09	20230630	3.69	N	002360	500	555 억	36623844	N	N	0	N	N
164	20230703	140125	60.00	KOSPI		화학	N	N	N	N	60	N	743	4	2	0.54	140697641	189418	68.67	739	748	739	960	518	739	742.79	32.95	0	22522	756	747	741	732	726	744	729	556	221	500	530	1	1	111133730	826	43.71	0.86	12	0.17	17.00	861.00	1395	20220823	-46.74	735	20230630	1.09	919	-19.15	20230111	735	1.09	20230630	1395	-46.74	20220823	735	1.09	20230630	3.69	N	002360	500	555 억	36623844	N	N	0	N	N
165	20230703	130124	60.00	KOSPI		화학	N	N	N	N	60	N	743	4	2	0.54	125661603	169174	61.33	739	748	739	960	518	739	742.80	32.95	0	25899	756	747	741	732	726	744	729	556	221	500	530	1	1	111133730	826	43.71	0.86	12	0.15	17.00	861.00	1395	20220823	-46.74	735	20230630	1.09	919	-19.15	20230111	735	1.09	20230630	1395	-46.74	20220823	735	1.09	20230630	3.69	N	002360	500	555 억	36623844	N	N	0	N	N
166	20230703	120124	60.00	KOSPI		화학	N	N	N	N	60	N	742	3	2	0.41	122913194	165480	59.99	739	748	739	960	518	739	742.77	32.95	0	25905	756	747	741	732	726	744	729	556	221	500	530	1	1	111133730	825	43.65	0.86	12	0.15	17.00	861.00	1395	20220823	-46.81	735	20230630	0.95	919	-19.26	20230111	735	0.95	20230630	1395	-46.81	20220823	735	0.95	20230630	3.69	N	002360	500	555 억	36623844	N	N	0	N	N
167	20230703	110125	60.00	KOSPI		화학	N	N	N	N	60	N	744	5	2	0.68	74817766	100766	36.53	739	748	739	960	518	739	742.49	32.95	0	3960	756	747	741	732	726	744	729	556	221	500	530	1	1	111133730	827	43.76	0.86	12	0.09	17.00	861.00	1395	20220823	-46.67	735	20230630	1.22	919	-19.04	20230111	735	1.22	20230630	1395	-46.67	20220823	735	1.22	20230630	3.69	N	002360	500	555 억	36623844	N	N	0	N	N
168	20230703	100125	60.00	KOSPI		화학	N	N	N	N	60	N	745	6	2	0.81	50086390	67614	24.51	739	747	739	960	518	739	740.77	32.95	0	3960	756	747	741	732	726	744	729	556	221	500	530	1	1	111133730	828	43.82	0.87	12	0.06	17.00	861.00	1395	20220823	-46.59	735	20230630	1.36	919	-18.93	20230111	735	1.36	20230630	1395	-46.59	20220823	735	1.36	20230630	3.69	N	002360	500	555 억	36623844	N	N	0	N	N
169	20230703	090125	60.00	KOSPI		화학	N	N	N	N	60	N	743	4	2	0.54	25928219	35085	12.72	739	743	739	960	518	739	739.01	32.95	0	3613	756	747	741	732	726	744	729	556	221	500	530	1	1	111133730	826	43.71	0.86	12	0.03	17.00	861.00	1395	20220823	-46.74	735	20230630	1.09	919	-19.15	20230111	735	1.09	20230630	1395	-46.74	20220823	735	1.09	20230630	3.69	N	002360	500	555 억	36623844	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History