KissMeData/002360/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160132	57	100.00	KOSPI		화학	N	N	N	N		N	565	16	2	2.91	941350697	1644777	1044.02	545	591	545	713	385	549	572.33	32.11	0	27721	563	555	552	544	541	554	543	556	164	500	350	1	1	111133730	628	-24.57	0.68	12	1.48	-23.00	829.00	1033	20231019	-45.30	542	20240725	4.24	950	-40.53	20240116	542	4.24	20240725	1033	-45.30	20231019	542	4.24	20240725	3.01	N	002360	500	555 억		35682018	N	N	176	N	00	N
3	20240731	150134	57	100.00	KOSPI		화학	N	N	N	N		N	563	14	2	2.55	906012835	1581815	1004.06	545	591	545	713	385	549	572.77	32.11	0	15939	563	555	552	544	541	554	543	556	164	500	350	1	1	111133730	626	-24.48	0.68	12	1.42	-23.00	829.00	1033	20231019	-45.50	542	20240725	3.87	950	-40.74	20240116	542	3.87	20240725	1033	-45.50	20231019	542	3.87	20240725	3.01	N	002360	500	555 억		35682018	N	N	259	N	00	N
4	20240731	140133	57	100.00	KOSPI		화학	N	N	N	N		N	558	9	2	1.64	142906244	258753	164.24	545	563	545	713	385	549	552.29	32.11	0	78998	563	555	552	544	541	554	543	556	164	500	350	1	1	111133730	620	-24.26	0.67	12	0.23	-23.00	829.00	1033	20231019	-45.98	542	20240725	2.95	950	-41.26	20240116	542	2.95	20240725	1033	-45.98	20231019	542	2.95	20240725	3.01	N	002360	500	555 억		35682018	N	N	259	N	00	N
5	20240731	130133	57	100.00	KOSPI		화학	N	N	N	N		N	557	8	2	1.46	86360404	157178	99.77	545	557	545	713	385	549	549.44	32.11	0	37351	563	555	552	544	541	554	543	556	164	500	350	1	1	111133730	619	-24.22	0.67	12	0.14	-23.00	829.00	1033	20231019	-46.08	542	20240725	2.77	950	-41.37	20240116	542	2.77	20240725	1033	-46.08	20231019	542	2.77	20240725	3.01	N	002360	500	555 억		35682018	N	N	259	N	00	N
6	20240731	120134	57	100.00	KOSPI		화학	N	N	N	N		N	549	0	3	0.00	51900032	94872	60.22	545	554	545	713	385	549	547.05	32.11	0	14352	563	555	552	544	541	554	543	556	164	500	350	1	1	111133730	610	-23.87	0.66	12	0.09	-23.00	829.00	1033	20231019	-46.85	542	20240725	1.29	950	-42.21	20240116	542	1.29	20240725	1033	-46.85	20231019	542	1.29	20240725	3.01	N	002360	500	555 억		35682018	N	N	259	N	00	N
7	20240731	110133	57	100.00	KOSPI		화학	N	N	N	N		N	553	4	2	0.73	31643792	57788	36.68	545	554	545	713	385	549	547.58	32.11	0	12632	563	555	552	544	541	554	543	556	164	500	350	1	1	111133730	615	-24.04	0.67	12	0.05	-23.00	829.00	1033	20231019	-46.47	542	20240725	2.03	950	-41.79	20240116	542	2.03	20240725	1033	-46.47	20231019	542	2.03	20240725	3.01	N	002360	500	555 억		35682018	N	N	259	N	00	N
8	20240731	100133	57	100.00	KOSPI		화학	N	N	N	N		N	547	-2	5	-0.36	21815381	39917	25.34	545	550	545	713	385	549	546.52	32.11	0	7216	563	555	552	544	541	554	543	556	164	500	350	1	1	111133730	608	-23.78	0.66	12	0.04	-23.00	829.00	1033	20231019	-47.05	542	20240725	0.92	950	-42.42	20240116	542	0.92	20240725	1033	-47.05	20231019	542	0.92	20240725	3.01	N	002360	500	555 억		35682018	N	N	259	N	00	N
9	20240731	090132	57	100.00	KOSPI		화학	N	N	N	N		N	547	-2	5	-0.36	1953870	3576	2.27	545	550	545	713	385	549	546.38	32.11	0	-743	563	555	552	544	541	554	543	556	164	500	350	1	1	111133730	608	-23.78	0.66	12	0.00	-23.00	829.00	1033	20231019	-47.05	542	20240725	0.92	950	-42.42	20240116	542	0.92	20240725	1033	-47.05	20231019	542	0.92	20240725	3.01	N	002360	500	555 억		35682018	N	N	259	N	00	N
10	20240730	160131	57	100.00	KOSPI		화학	N	N	N	N		N	549	-7	5	-1.26	86543630	156419	82.36	556	560	549	722	390	556	553.34	32.12	0	-11875	563	559	554	550	545	561	552	556	166	500	350	1	1	111133730	610	-23.87	0.66	12	0.14	-23.00	829.00	1033	20231019	-46.85	542	20240725	1.29	950	-42.21	20240116	542	1.29	20240725	1033	-46.85	20231019	542	1.29	20240725	3.05	N	002360	500	555 억		35692654	N	N	259	N	00	N
11	20240730	150133	57	100.00	KOSPI		화학	N	N	N	N		N	551	-5	5	-0.90	82150959	148421	78.15	556	560	549	722	390	556	553.50	32.12	0	-9673	563	559	554	550	545	561	552	556	166	500	350	1	1	111133730	612	-23.96	0.66	12	0.13	-23.00	829.00	1033	20231019	-46.66	542	20240725	1.66	950	-42.00	20240116	542	1.66	20240725	1033	-46.66	20231019	542	1.66	20240725	3.05	N	002360	500	555 억		35692654	N	N	0	N	00	N
12	20240730	140131	57	100.00	KOSPI		화학	N	N	N	N		N	552	-4	5	-0.72	60794885	109618	57.72	556	560	550	722	390	556	554.61	32.12	0	-6343	563	559	554	550	545	561	552	556	166	500	350	1	1	111133730	613	-24.00	0.67	12	0.10	-23.00	829.00	1033	20231019	-46.56	542	20240725	1.85	950	-41.89	20240116	542	1.85	20240725	1033	-46.56	20231019	542	1.85	20240725	3.05	N	002360	500	555 억		35692654	N	N	0	N	00	N
13	20240730	130133	57	100.00	KOSPI		화학	N	N	N	N		N	552	-4	5	-0.72	44895470	80776	42.53	556	560	551	722	390	556	555.80	32.12	0	624	563	559	554	550	545	561	552	556	166	500	350	1	1	111133730	613	-24.00	0.67	12	0.07	-23.00	829.00	1033	20231019	-46.56	542	20240725	1.85	950	-41.89	20240116	542	1.85	20240725	1033	-46.56	20231019	542	1.85	20240725	3.05	N	002360	500	555 억		35692654	N	N	0	N	00	N
14	20240730	120132	57	100.00	KOSPI		화학	N	N	N	N		N	555	-1	5	-0.18	36004921	64676	34.05	556	560	553	722	390	556	556.70	32.12	0	1230	563	559	554	550	545	561	552	556	166	500	350	1	1	111133730	617	-24.13	0.67	12	0.06	-23.00	829.00	1033	20231019	-46.27	542	20240725	2.40	950	-41.58	20240116	542	2.40	20240725	1033	-46.27	20231019	542	2.40	20240725	3.05	N	002360	500	555 억		35692654	N	N	0	N	00	N
15	20240730	110132	57	100.00	KOSPI		화학	N	N	N	N		N	556	0	3	0.00	32954407	59166	31.15	556	560	554	722	390	556	556.98	32.12	0	1230	563	559	554	550	545	561	552	556	166	500	350	1	1	111133730	618	-24.17	0.67	12	0.05	-23.00	829.00	1033	20231019	-46.18	542	20240725	2.58	950	-41.47	20240116	542	2.58	20240725	1033	-46.18	20231019	542	2.58	20240725	3.05	N	002360	500	555 억		35692654	N	N	0	N	00	N
16	20240730	100133	57	100.00	KOSPI		화학	N	N	N	N		N	559	3	2	0.54	25003248	44863	23.62	556	560	556	722	390	556	557.32	32.12	0	5515	563	559	554	550	545	561	552	556	166	500	350	1	1	111133730	621	-24.30	0.67	12	0.04	-23.00	829.00	1033	20231019	-45.89	542	20240725	3.14	950	-41.16	20240116	542	3.14	20240725	1033	-45.89	20231019	542	3.14	20240725	3.05	N	002360	500	555 억		35692654	N	N	0	N	00	N
17	20240730	090132	57	100.00	KOSPI		화학	N	N	N	N		N	556	0	3	0.00	66720	120	0.06	556	556	556	722	390	556	556.00	32.12	0	-17	563	559	554	550	545	561	552	556	166	500	350	1	1	111133730	618	-24.17	0.67	12	0.00	-23.00	829.00	1033	20231019	-46.18	542	20240725	2.58	950	-41.47	20240116	542	2.58	20240725	1033	-46.18	20231019	542	2.58	20240725	3.05	N	002360	500	555 억		35692654	N	N	0	N	00	N
18	20240729	160132	57	100.00	KOSPI		화학	N	N	N	N		N	556	7	2	1.28	105261602	189863	83.73	550	558	549	713	385	549	554.41	32.09	0	28883	557	552	547	542	537	555	545	556	164	500	350	1	1	111133730	618	-24.17	0.67	12	0.17	-23.00	829.00	1033	20231019	-46.18	542	20240725	2.58	950	-41.47	20240116	542	2.58	20240725	1033	-46.18	20231019	542	2.58	20240725	2.97	N	002360	500	555 억		35663771	N	N	8	N	00	N
19	20240729	150132	57	100.00	KOSPI		화학	N	N	N	N		N	557	8	2	1.46	96560594	174202	76.82	550	558	549	713	385	549	554.30	32.09	0	26535	557	552	547	542	537	555	545	556	164	500	350	1	1	111133730	619	-24.22	0.67	12	0.16	-23.00	829.00	1033	20231019	-46.08	542	20240725	2.77	950	-41.37	20240116	542	2.77	20240725	1033	-46.08	20231019	542	2.77	20240725	2.97	N	002360	500	555 억		35663771	N	N	8	N	00	N
20	20240729	140132	57	100.00	KOSPI		화학	N	N	N	N		N	555	6	2	1.09	88632948	159930	70.53	550	558	549	713	385	549	554.20	32.09	0	26535	557	552	547	542	537	555	545	556	164	500	350	1	1	111133730	617	-24.13	0.67	12	0.14	-23.00	829.00	1033	20231019	-46.27	542	20240725	2.40	950	-41.58	20240116	542	2.40	20240725	1033	-46.27	20231019	542	2.40	20240725	2.97	N	002360	500	555 억		35663771	N	N	8	N	00	N
21	20240729	130132	57	100.00	KOSPI		화학	N	N	N	N		N	556	7	2	1.28	82944492	149674	66.01	550	558	549	713	385	549	554.17	32.09	0	24817	557	552	547	542	537	555	545	556	164	500	350	1	1	111133730	618	-24.17	0.67	12	0.13	-23.00	829.00	1033	20231019	-46.18	542	20240725	2.58	950	-41.47	20240116	542	2.58	20240725	1033	-46.18	20231019	542	2.58	20240725	2.97	N	002360	500	555 억		35663771	N	N	8	N	00	N
22	20240729	120132	57	100.00	KOSPI		화학	N	N	N	N		N	556	7	2	1.28	67437673	121730	53.68	550	558	549	713	385	549	553.99	32.09	0	21931	557	552	547	542	537	555	545	556	164	500	350	1	1	111133730	618	-24.17	0.67	12	0.11	-23.00	829.00	1033	20231019	-46.18	542	20240725	2.58	950	-41.47	20240116	542	2.58	20240725	1033	-46.18	20231019	542	2.58	20240725	2.97	N	002360	500	555 억		35663771	N	N	8	N	00	N
23	20240729	110133	57	100.00	KOSPI		화학	N	N	N	N		N	557	8	2	1.46	61784329	111553	49.19	550	558	549	713	385	549	553.86	32.09	0	21931	557	552	547	542	537	555	545	556	164	500	350	1	1	111133730	619	-24.22	0.67	12	0.10	-23.00	829.00	1033	20231019	-46.08	542	20240725	2.77	950	-41.37	20240116	542	2.77	20240725	1033	-46.08	20231019	542	2.77	20240725	2.97	N	002360	500	555 억		35663771	N	N	8	N	00	N
24	20240729	100132	57	100.00	KOSPI		화학	N	N	N	N		N	553	4	2	0.73	33097711	59906	26.42	550	555	549	713	385	549	552.49	32.09	0	9550	557	552	547	542	537	555	545	556	164	500	350	1	1	111133730	615	-24.04	0.67	12	0.05	-23.00	829.00	1033	20231019	-46.47	542	20240725	2.03	950	-41.79	20240116	542	2.03	20240725	1033	-46.47	20231019	542	2.03	20240725	2.97	N	002360	500	555 억		35663771	N	N	8	N	00	N
25	20240729	090132	57	100.00	KOSPI		화학	N	N	N	N		N	550	1	2	0.18	250270	455	0.20	550	551	550	713	385	549	550.04	32.09	0	-43	557	552	547	542	537	555	545	556	164	500	350	1	1	111133730	611	-23.91	0.66	12	0.00	-23.00	829.00	1033	20231019	-46.76	542	20240725	1.48	950	-42.11	20240116	542	1.48	20240725	1033	-46.76	20231019	542	1.48	20240725	2.97	N	002360	500	555 억		35663771	N	N	8	N	00	N
26	20240726	160130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	549	6	2	1.10	123153387	225726	22.44	542	552	542	705	381	543	545.59	32.08	0	5876	577	560	551	534	525	555	529	556	162	500	340	1	1	111133730	610	-23.87	0.66	12	0.20	-23.00	829.00	1033	20231019	-46.85	542	20240726	1.29	950	-42.21	20240116	542	1.29	20240726	1033	-46.85	20231019	542	1.29	20240726	3.03	N	002360	500	555 억		35653560	N	N	8	N	00	N
27	20240726	150131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	550	7	2	1.29	102602635	188111	18.70	542	552	542	705	381	543	545.44	32.08	0	-4436	577	560	551	534	525	555	529	556	162	500	340	1	1	111133730	611	-23.91	0.66	12	0.17	-23.00	829.00	1033	20231019	-46.76	542	20240726	1.48	950	-42.11	20240116	542	1.48	20240726	1033	-46.76	20231019	542	1.48	20240726	3.03	N	002360	500	555 억		35653560	N	N	3	N	00	N
28	20240726	140132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	548	5	2	0.92	88355967	162103	16.12	542	550	542	705	381	543	545.06	32.08	0	-4387	577	560	551	534	525	555	529	556	162	500	340	1	1	111133730	609	-23.83	0.66	12	0.15	-23.00	829.00	1033	20231019	-46.95	542	20240726	1.11	950	-42.32	20240116	542	1.11	20240726	1033	-46.95	20231019	542	1.11	20240726	3.03	N	002360	500	555 억		35653560	N	N	3	N	00	N
29	20240726	130132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	545	2	2	0.37	73452560	134944	13.42	542	550	542	705	381	543	544.32	32.08	0	1187	577	560	551	534	525	555	529	556	162	500	340	1	1	111133730	606	-23.70	0.66	12	0.12	-23.00	829.00	1033	20231019	-47.24	542	20240726	0.55	950	-42.63	20240116	542	0.55	20240726	1033	-47.24	20231019	542	0.55	20240726	3.03	N	002360	500	555 억		35653560	N	N	3	N	00	N
30	20240726	120132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	549	6	2	1.10	64771245	119110	11.84	542	549	542	705	381	543	543.79	32.08	0	13015	577	560	551	534	525	555	529	556	162	500	340	1	1	111133730	610	-23.87	0.66	12	0.11	-23.00	829.00	1033	20231019	-46.85	542	20240726	1.29	950	-42.21	20240116	542	1.29	20240726	1033	-46.85	20231019	542	1.29	20240726	3.03	N	002360	500	555 억		35653560	N	N	3	N	00	N
31	20240726	110130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	544	1	2	0.18	47754242	87842	8.73	542	548	542	705	381	543	543.64	32.08	0	-921	577	560	551	534	525	555	529	556	162	500	340	1	1	111133730	605	-23.65	0.66	12	0.08	-23.00	829.00	1033	20231019	-47.34	542	20240726	0.37	950	-42.74	20240116	542	0.37	20240726	1033	-47.34	20231019	542	0.37	20240726	3.03	N	002360	500	555 억		35653560	N	N	3	N	00	N
32	20240726	100131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	544	1	2	0.18	37624636	69183	6.88	542	548	542	705	381	543	543.84	32.08	0	-1276	577	560	551	534	525	555	529	556	162	500	340	1	1	111133730	605	-23.65	0.66	12	0.06	-23.00	829.00	1033	20231019	-47.34	542	20240726	0.37	950	-42.74	20240116	542	0.37	20240726	1033	-47.34	20231019	542	0.37	20240726	3.03	N	002360	500	555 억		35653560	N	N	3	N	00	N
33	20240726	090131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	545	2	2	0.37	2053877	3789	0.38	542	545	542	705	381	543	542.06	32.08	0	-293	577	560	551	534	525	555	529	556	162	500	340	1	1	111133730	606	-23.70	0.66	12	0.00	-23.00	829.00	1033	20231019	-47.24	542	20240726	0.55	950	-42.63	20240116	542	0.55	20240726	1033	-47.24	20231019	542	0.55	20240726	3.03	N	002360	500	555 억		35653560	N	N	3	N	00	N
34	20240725	160131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	543	-20	5	-3.55	543065772	988359	139.61	563	568	542	731	395	563	549.47	32.19	0	-118876	587	575	568	556	549	571	552	556	168	500	360	1	1	111133730	603	-23.61	0.66	12	0.89	-23.00	829.00	1033	20231019	-47.43	542	20240725	0.18	950	-42.84	20240116	542	0.18	20240725	1033	-47.43	20231019	542	0.18	20240725	3.12	N	002360	500	555 억		35772446	N	N	3	N	00	N
35	20240725	150132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	545	-18	5	-3.20	499690917	908490	128.33	563	568	543	731	395	563	550.02	32.19	0	-118239	587	575	568	556	549	571	552	556	168	500	360	1	1	111133730	606	-23.70	0.66	12	0.82	-23.00	829.00	1033	20231019	-47.24	543	20240725	0.37	950	-42.63	20240116	543	0.37	20240725	1033	-47.24	20231019	543	0.37	20240725	3.12	N	002360	500	555 억		35772446	N	N	8	N	00	N
36	20240725	140131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	545	-18	5	-3.20	464059732	843033	119.08	563	568	543	731	395	563	550.46	32.19	0	-106883	587	575	568	556	549	571	552	556	168	500	360	1	1	111133730	606	-23.70	0.66	12	0.76	-23.00	829.00	1033	20231019	-47.24	543	20240725	0.37	950	-42.63	20240116	543	0.37	20240725	1033	-47.24	20231019	543	0.37	20240725	3.12	N	002360	500	555 억		35772446	N	N	8	N	00	N
37	20240725	130131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	544	-19	5	-3.37	427474882	775789	109.58	563	568	543	731	395	563	551.02	32.19	0	-99440	587	575	568	556	549	571	552	556	168	500	360	1	1	111133730	605	-23.65	0.66	12	0.70	-23.00	829.00	1033	20231019	-47.34	543	20240725	0.18	950	-42.74	20240116	543	0.18	20240725	1033	-47.34	20231019	543	0.18	20240725	3.12	N	002360	500	555 억		35772446	N	N	8	N	00	N
38	20240725	120131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	545	-18	5	-3.20	363571021	658287	92.99	563	568	544	731	395	563	552.30	32.19	0	-87421	587	575	568	556	549	571	552	556	168	500	360	1	1	111133730	606	-23.70	0.66	12	0.59	-23.00	829.00	1033	20231019	-47.24	544	20240725	0.18	950	-42.63	20240116	544	0.18	20240725	1033	-47.24	20231019	544	0.18	20240725	3.12	N	002360	500	555 억		35772446	N	N	8	N	00	N
39	20240725	110131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	550	-13	5	-2.31	223377004	402298	56.83	563	568	550	731	395	563	555.25	32.19	0	-10850	587	575	568	556	549	571	552	556	168	500	360	1	1	111133730	611	-23.91	0.66	12	0.36	-23.00	829.00	1033	20231019	-46.76	550	20240725	0.00	950	-42.11	20240116	550	0.00	20240725	1033	-46.76	20231019	550	0.00	20240725	3.12	N	002360	500	555 억		35772446	N	N	8	N	00	N
40	20240725	100131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	554	-9	5	-1.60	114171527	204360	28.87	563	568	553	731	395	563	558.68	32.19	0	16332	587	575	568	556	549	571	552	556	168	500	360	1	1	111133730	616	-24.09	0.67	12	0.18	-23.00	829.00	1033	20231019	-46.37	553	20240725	0.18	950	-41.68	20240116	553	0.18	20240725	1033	-46.37	20231019	553	0.18	20240725	3.12	N	002360	500	555 억		35772446	N	N	8	N	00	N
41	20240725	090132	57	100.00	KOSPI		화학	N	N	N	N		N	563	0	3	0.00	616485	1095	0.15	563	563	563	731	395	563	563.00	32.19	0	-161	587	575	568	556	549	571	552	556	168	500	360	1	1	111133730	626	-24.48	0.68	12	0.00	-23.00	829.00	1033	20231019	-45.50	561	20240724	0.36	950	-40.74	20240116	561	0.36	20240724	1033	-45.50	20231019	561	0.36	20240724	3.12	N	002360	500	555 억		35772446	N	N	8	N	00	N
42	20240724	160131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	563	-6	5	-1.05	399515692	703324	252.79	572	580	561	739	399	569	568.08	32.29	0	-76255	578	573	571	566	564	572	565	556	170	500	360	1	1	111133730	626	-24.48	0.68	12	0.63	-23.00	829.00	1033	20231019	-45.50	561	20240724	0.36	950	-40.74	20240116	561	0.36	20240724	1033	-45.50	20231019	561	0.36	20240724	3.04	N	002360	500	555 억		35884704	N	N	8	N	00	N
43	20240724	150131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	567	-2	5	-0.35	378949157	666938	239.71	572	580	561	739	399	569	568.19	32.29	0	-67381	578	573	571	566	564	572	565	556	170	500	360	1	1	111133730	630	-24.65	0.68	12	0.60	-23.00	829.00	1033	20231019	-45.11	561	20240724	1.07	950	-40.32	20240116	561	1.07	20240724	1033	-45.11	20231019	561	1.07	20240724	3.04	N	002360	500	555 억		35884704	N	N	25	N	00	N
44	20240724	140131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	561	-8	5	-1.41	212279758	375877	135.10	572	572	561	739	399	569	564.76	32.29	0	8491	578	573	571	566	564	572	565	556	170	500	360	1	1	111133730	623	-24.39	0.68	12	0.34	-23.00	829.00	1033	20231019	-45.69	561	20240724	0.00	950	-40.95	20240116	561	0.00	20240724	1033	-45.69	20231019	561	0.00	20240724	3.04	N	002360	500	555 억		35884704	N	N	25	N	00	N
45	20240724	130131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	566	-3	5	-0.53	143009979	252746	90.84	572	572	562	739	399	569	565.82	32.29	0	6915	578	573	571	566	564	572	565	556	170	500	360	1	1	111133730	629	-24.61	0.68	12	0.23	-23.00	829.00	1033	20231019	-45.21	562	20240724	0.71	950	-40.42	20240116	562	0.71	20240724	1033	-45.21	20231019	562	0.71	20240724	3.04	N	002360	500	555 억		35884704	N	N	25	N	00	N
46	20240724	120132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	569	0	3	0.00	102996706	182083	65.44	572	572	562	739	399	569	565.66	32.29	0	6884	578	573	571	566	564	572	565	556	170	500	360	1	1	111133730	632	-24.74	0.69	12	0.16	-23.00	829.00	1033	20231019	-44.92	562	20240724	1.25	950	-40.11	20240116	562	1.25	20240724	1033	-44.92	20231019	562	1.25	20240724	3.04	N	002360	500	555 억		35884704	N	N	25	N	00	N
47	20240724	110132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	568	-1	5	-0.18	95258019	168459	60.55	572	572	562	739	399	569	565.47	32.29	0	7965	578	573	571	566	564	572	565	556	170	500	360	1	1	111133730	631	-24.70	0.69	12	0.15	-23.00	829.00	1033	20231019	-45.01	562	20240724	1.07	950	-40.21	20240116	562	1.07	20240724	1033	-45.01	20231019	562	1.07	20240724	3.04	N	002360	500	555 억		35884704	N	N	25	N	00	N
48	20240724	100132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	567	-2	5	-0.35	57934812	102357	36.79	572	572	563	739	399	569	566.01	32.29	0	3651	578	573	571	566	564	572	565	556	170	500	360	1	1	111133730	630	-24.65	0.68	12	0.09	-23.00	829.00	1033	20231019	-45.11	563	20240724	0.71	950	-40.32	20240116	563	0.71	20240724	1033	-45.11	20231019	563	0.71	20240724	3.04	N	002360	500	555 억		35884704	N	N	25	N	00	N
49	20240724	090132	57	100.00	KOSPI		화학	N	N	N	N		N	572	3	2	0.53	42900	75	0.03	572	572	572	739	399	569	572.00	32.29	0	-6	578	573	571	566	564	572	565	556	170	500	360	1	1	111133730	636	-24.87	0.69	12	0.00	-23.00	829.00	1033	20231019	-44.63	568	20240712	0.70	950	-39.79	20240116	568	0.70	20240712	1033	-44.63	20231019	568	0.70	20240712	3.04	N	002360	500	555 억		35884704	N	N	25	N	00	N
50	20240723	160131	57	100.00	KOSPI		화학	N	N	N	N		N	569	-4	5	-0.70	157777856	276133	51.17	571	576	569	744	402	573	571.38	32.29	0	396	594	583	578	567	562	581	565	556	171	500	360	1	1	111133730	632	-24.74	0.69	12	0.25	-23.00	829.00	1033	20231019	-44.92	568	20240712	0.18	950	-40.11	20240116	568	0.18	20240712	1033	-44.92	20231019	568	0.18	20240712	3.06	N	002360	500	555 억		35884308	N	N	25	N	00	N
51	20240723	150133	57	100.00	KOSPI		화학	N	N	N	N		N	570	-3	5	-0.52	135239748	236532	43.83	571	576	570	744	402	573	571.76	32.29	0	1084	594	583	578	567	562	581	565	556	171	500	360	1	1	111133730	633	-24.78	0.69	12	0.21	-23.00	829.00	1033	20231019	-44.82	568	20240712	0.35	950	-40.00	20240116	568	0.35	20240712	1033	-44.82	20231019	568	0.35	20240712	3.06	N	002360	500	555 억		35884308	N	N	0	N	00	N
52	20240723	140130	57	100.00	KOSPI		화학	N	N	N	N		N	572	-1	5	-0.17	118762216	207676	38.48	571	576	570	744	402	573	571.86	32.29	0	1481	594	583	578	567	562	581	565	556	171	500	360	1	1	111133730	636	-24.87	0.69	12	0.19	-23.00	829.00	1033	20231019	-44.63	568	20240712	0.70	950	-39.79	20240116	568	0.70	20240712	1033	-44.63	20231019	568	0.70	20240712	3.06	N	002360	500	555 억		35884308	N	N	0	N	00	N
53	20240723	130130	57	100.00	KOSPI		화학	N	N	N	N		N	576	3	2	0.52	109963696	192288	35.63	571	576	570	744	402	573	571.87	32.29	0	1473	594	583	578	567	562	581	565	556	171	500	360	1	1	111133730	640	-25.04	0.69	12	0.17	-23.00	829.00	1033	20231019	-44.24	568	20240712	1.41	950	-39.37	20240116	568	1.41	20240712	1033	-44.24	20231019	568	1.41	20240712	3.06	N	002360	500	555 억		35884308	N	N	0	N	00	N
54	20240723	120132	57	100.00	KOSPI		화학	N	N	N	N		N	571	-2	5	-0.35	92019090	160912	29.82	571	576	570	744	402	573	571.86	32.29	0	3160	594	583	578	567	562	581	565	556	171	500	360	1	1	111133730	635	-24.83	0.69	12	0.14	-23.00	829.00	1033	20231019	-44.72	568	20240712	0.53	950	-39.89	20240116	568	0.53	20240712	1033	-44.72	20231019	568	0.53	20240712	3.06	N	002360	500	555 억		35884308	N	N	0	N	00	N
55	20240723	110131	57	100.00	KOSPI		화학	N	N	N	N		N	572	-1	5	-0.17	81439729	142394	26.39	571	576	570	744	402	573	571.93	32.29	0	3160	594	583	578	567	562	581	565	556	171	500	360	1	1	111133730	636	-24.87	0.69	12	0.13	-23.00	829.00	1033	20231019	-44.63	568	20240712	0.70	950	-39.79	20240116	568	0.70	20240712	1033	-44.63	20231019	568	0.70	20240712	3.06	N	002360	500	555 억		35884308	N	N	0	N	00	N
56	20240723	100131	57	100.00	KOSPI		화학	N	N	N	N		N	575	2	2	0.35	17021995	29678	5.50	571	576	571	744	402	573	573.56	32.29	0	-428	594	583	578	567	562	581	565	556	171	500	360	1	1	111133730	639	-25.00	0.69	12	0.03	-23.00	829.00	1033	20231019	-44.34	568	20240712	1.23	950	-39.47	20240116	568	1.23	20240712	1033	-44.34	20231019	568	1.23	20240712	3.06	N	002360	500	555 억		35884308	N	N	0	N	00	N
57	20240723	090131	57	100.00	KOSPI		화학	N	N	N	N		N	574	1	2	0.17	3354661	5875	1.09	571	574	571	744	402	573	571.01	32.29	0	-862	594	583	578	567	562	581	565	556	171	500	360	1	1	111133730	638	-24.96	0.69	12	0.01	-23.00	829.00	1033	20231019	-44.43	568	20240712	1.06	950	-39.58	20240116	568	1.06	20240712	1033	-44.43	20231019	568	1.06	20240712	3.06	N	002360	500	555 억		35884308	N	N	0	N	00	N
58	20240722	160131	57	100.00	KOSPI		화학	N	N	N	N		N	573	-9	5	-1.55	304145335	527030	227.23	583	589	573	756	408	582	577.09	32.32	0	-30693	599	590	585	576	571	588	574	556	174	500	370	1	1	111133730	637	-24.91	0.69	12	0.47	-23.00	829.00	1033	20231019	-44.53	568	20240712	0.88	950	-39.68	20240116	568	0.88	20240712	1033	-44.53	20231019	568	0.88	20240712	3.06	N	002360	500	555 억		35914416	N	N	0	N	00	N
59	20240722	150131	57	100.00	KOSPI		화학	N	N	N	N		N	575	-7	5	-1.20	294818647	510765	220.22	583	589	573	756	408	582	577.21	32.32	0	-24648	599	590	585	576	571	588	574	556	174	500	370	1	1	111133730	639	-25.00	0.69	12	0.46	-23.00	829.00	1033	20231019	-44.34	568	20240712	1.23	950	-39.47	20240116	568	1.23	20240712	1033	-44.34	20231019	568	1.23	20240712	3.06	N	002360	500	555 억		35914416	N	N	0	N	00	N
60	20240722	140132	57	100.00	KOSPI		화학	N	N	N	N		N	576	-6	5	-1.03	264760957	458348	197.62	583	589	574	756	408	582	577.64	32.32	0	-22634	599	590	585	576	571	588	574	556	174	500	370	1	1	111133730	640	-25.04	0.69	12	0.41	-23.00	829.00	1033	20231019	-44.24	568	20240712	1.41	950	-39.37	20240116	568	1.41	20240712	1033	-44.24	20231019	568	1.41	20240712	3.06	N	002360	500	555 억		35914416	N	N	0	N	00	N
61	20240722	130130	57	100.00	KOSPI		화학	N	N	N	N		N	575	-7	5	-1.20	246339841	426287	183.80	583	589	574	756	408	582	577.87	32.32	0	-16997	599	590	585	576	571	588	574	556	174	500	370	1	1	111133730	639	-25.00	0.69	12	0.38	-23.00	829.00	1033	20231019	-44.34	568	20240712	1.23	950	-39.47	20240116	568	1.23	20240712	1033	-44.34	20231019	568	1.23	20240712	3.06	N	002360	500	555 억		35914416	N	N	0	N	00	N
62	20240722	120130	57	100.00	KOSPI		화학	N	N	N	N		N	578	-4	5	-0.69	234171517	405142	174.68	583	589	574	756	408	582	578.00	32.32	0	-14107	599	590	585	576	571	588	574	556	174	500	370	1	1	111133730	642	-25.13	0.70	12	0.36	-23.00	829.00	1033	20231019	-44.05	568	20240712	1.76	950	-39.16	20240116	568	1.76	20240712	1033	-44.05	20231019	568	1.76	20240712	3.06	N	002360	500	555 억		35914416	N	N	0	N	00	N
63	20240722	110131	57	100.00	KOSPI		화학	N	N	N	N		N	578	-4	5	-0.69	223767314	387072	166.89	583	589	574	756	408	582	578.10	32.32	0	-3610	599	590	585	576	571	588	574	556	174	500	370	1	1	111133730	642	-25.13	0.70	12	0.35	-23.00	829.00	1033	20231019	-44.05	568	20240712	1.76	950	-39.16	20240116	568	1.76	20240712	1033	-44.05	20231019	568	1.76	20240712	3.06	N	002360	500	555 억		35914416	N	N	0	N	00	N
64	20240722	100131	57	100.00	KOSPI		화학	N	N	N	N		N	580	-2	5	-0.34	65507186	112521	48.51	583	589	578	756	408	582	582.18	32.32	0	11099	599	590	585	576	571	588	574	556	174	500	370	1	1	111133730	645	-25.22	0.70	12	0.10	-23.00	829.00	1033	20231019	-43.85	568	20240712	2.11	950	-38.95	20240116	568	2.11	20240712	1033	-43.85	20231019	568	2.11	20240712	3.06	N	002360	500	555 억		35914416	N	N	0	N	00	N
65	20240722	090130	57	100.00	KOSPI		화학	N	N	N	N		N	586	4	2	0.69	15476897	26553	11.45	583	589	581	756	408	582	582.87	32.32	0	12574	599	590	585	576	571	588	574	556	174	500	370	1	1	111133730	651	-25.48	0.71	12	0.02	-23.00	829.00	1033	20231019	-43.27	568	20240712	3.17	950	-38.32	20240116	568	3.17	20240712	1033	-43.27	20231019	568	3.17	20240712	3.06	N	002360	500	555 억		35914416	N	N	0	N	00	N
66	20240719	160130	57	100.00	KOSPI		화학	N	N	N	N		N	582	-5	5	-0.85	126710854	217458	66.41	584	594	580	763	411	587	582.69	32.32	0	-4020	606	596	590	580	574	601	585	556	176	500	370	1	1	111133730	647	-25.30	0.70	12	0.20	-23.00	829.00	1033	20231019	-43.66	568	20240712	2.46	950	-38.74	20240116	568	2.46	20240712	1033	-43.66	20231019	568	2.46	20240712	3.07	N	002360	500	555 억		35918509	N	N	27	N	00	N
67	20240719	150131	57	100.00	KOSPI		화학	N	N	N	N		N	587	0	3	0.00	117270620	201247	61.46	584	594	580	763	411	587	582.72	32.32	0	-3658	606	596	590	580	574	601	585	556	176	500	370	1	1	111133730	652	-25.52	0.71	12	0.18	-23.00	829.00	1033	20231019	-43.18	568	20240712	3.35	950	-38.21	20240116	568	3.35	20240712	1033	-43.18	20231019	568	3.35	20240712	3.07	N	002360	500	555 억		35918509	N	N	27	N	00	N
68	20240719	140131	57	100.00	KOSPI		화학	N	N	N	N		N	582	-5	5	-0.85	101935719	174990	53.44	584	594	580	763	411	587	582.52	32.32	0	-1187	606	596	590	580	574	601	585	556	176	500	370	1	1	111133730	647	-25.30	0.70	12	0.16	-23.00	829.00	1033	20231019	-43.66	568	20240712	2.46	950	-38.74	20240116	568	2.46	20240712	1033	-43.66	20231019	568	2.46	20240712	3.07	N	002360	500	555 억		35918509	N	N	27	N	00	N
69	20240719	130129	57	100.00	KOSPI		화학	N	N	N	N		N	584	-3	5	-0.51	93365802	160256	48.94	584	594	580	763	411	587	582.60	32.32	0	205	606	596	590	580	574	601	585	556	176	500	370	1	1	111133730	649	-25.39	0.70	12	0.14	-23.00	829.00	1033	20231019	-43.47	568	20240712	2.82	950	-38.53	20240116	568	2.82	20240712	1033	-43.47	20231019	568	2.82	20240712	3.07	N	002360	500	555 억		35918509	N	N	27	N	00	N
70	20240719	120129	57	100.00	KOSPI		화학	N	N	N	N		N	581	-6	5	-1.02	84821756	145578	44.46	584	594	580	763	411	587	582.66	32.32	0	6475	606	596	590	580	574	601	585	556	176	500	370	1	1	111133730	646	-25.26	0.70	12	0.13	-23.00	829.00	1033	20231019	-43.76	568	20240712	2.29	950	-38.84	20240116	568	2.29	20240712	1033	-43.76	20231019	568	2.29	20240712	3.07	N	002360	500	555 억		35918509	N	N	27	N	00	N
71	20240719	110130	57	100.00	KOSPI		화학	N	N	N	N		N	586	-1	5	-0.17	63684885	109197	33.35	584	594	580	763	411	587	583.21	32.32	0	6463	606	596	590	580	574	601	585	556	176	500	370	1	1	111133730	651	-25.48	0.71	12	0.10	-23.00	829.00	1033	20231019	-43.27	568	20240712	3.17	950	-38.32	20240116	568	3.17	20240712	1033	-43.27	20231019	568	3.17	20240712	3.07	N	002360	500	555 억		35918509	N	N	27	N	00	N
72	20240719	100125	57	100.00	KOSPI		화학	N	N	N	N		N	585	-2	5	-0.34	39336785	67401	20.58	584	594	580	763	411	587	583.62	32.32	0	9410	606	596	590	580	574	601	585	556	176	500	370	1	1	111133730	650	-25.43	0.71	12	0.06	-23.00	829.00	1033	20231019	-43.37	568	20240712	2.99	950	-38.42	20240116	568	2.99	20240712	1033	-43.37	20231019	568	2.99	20240712	3.07	N	002360	500	555 억		35918509	N	N	27	N	00	N
73	20240719	090136	57	100.00	KOSPI		화학	N	N	N	N		N	590	3	2	0.51	2947511	5047	1.54	584	590	584	763	411	587	584.01	32.32	0	1	606	596	590	580	574	601	585	556	176	500	370	1	1	111133730	656	-25.65	0.71	12	0.00	-23.00	829.00	1033	20231019	-42.88	568	20240712	3.87	950	-37.89	20240116	568	3.87	20240712	1033	-42.88	20231019	568	3.87	20240712	3.07	N	002360	500	555 억		35918509	N	N	27	N	00	N
74	20240718	160129	57	100.00	KOSPI		화학	N	N	N	N		N	587	-3	5	-0.51	192818713	326627	64.71	586	600	584	767	413	590	590.33	32.30	0	15100	613	601	595	583	577	598	580	556	177	500	370	1	1	111133730	652	-25.52	0.71	12	0.29	-23.00	829.00	1033	20231019	-43.18	568	20240712	3.35	950	-38.21	20240116	568	3.35	20240712	1033	-43.18	20231019	568	3.35	20240712	3.03	N	002360	500	555 억		35895853	N	N	27	N	00	N
75	20240718	150130	57	100.00	KOSPI		화학	N	N	N	N		N	588	-2	5	-0.34	181322159	307031	60.83	586	600	584	767	413	590	590.57	32.30	0	15093	613	601	595	583	577	598	580	556	177	500	370	1	1	111133730	653	-25.57	0.71	12	0.28	-23.00	829.00	1033	20231019	-43.08	568	20240712	3.52	950	-38.11	20240116	568	3.52	20240712	1033	-43.08	20231019	568	3.52	20240712	3.03	N	002360	500	555 억		35895853	N	N	56	N	00	N
76	20240718	140129	57	100.00	KOSPI		화학	N	N	N	N		N	588	-2	5	-0.34	176170749	298267	59.09	586	600	584	767	413	590	590.65	32.30	0	15839	613	601	595	583	577	598	580	556	177	500	370	1	1	111133730	653	-25.57	0.71	12	0.27	-23.00	829.00	1033	20231019	-43.08	568	20240712	3.52	950	-38.11	20240116	568	3.52	20240712	1033	-43.08	20231019	568	3.52	20240712	3.03	N	002360	500	555 억		35895853	N	N	56	N	00	N
77	20240718	130129	57	100.00	KOSPI		화학	N	N	N	N		N	590	0	3	0.00	164169476	277838	55.05	586	600	584	767	413	590	590.88	32.30	0	15859	613	601	595	583	577	598	580	556	177	500	370	1	1	111133730	656	-25.65	0.71	12	0.25	-23.00	829.00	1033	20231019	-42.88	568	20240712	3.87	950	-37.89	20240116	568	3.87	20240712	1033	-42.88	20231019	568	3.87	20240712	3.03	N	002360	500	555 억		35895853	N	N	56	N	00	N
78	20240718	120129	57	100.00	KOSPI		화학	N	N	N	N		N	593	3	2	0.51	139079867	235273	46.61	586	600	584	767	413	590	591.14	32.30	0	12980	613	601	595	583	577	598	580	556	177	500	370	1	1	111133730	659	-25.78	0.72	12	0.21	-23.00	829.00	1033	20231019	-42.59	568	20240712	4.40	950	-37.58	20240116	568	4.40	20240712	1033	-42.59	20231019	568	4.40	20240712	3.03	N	002360	500	555 억		35895853	N	N	56	N	00	N
79	20240718	110130	57	100.00	KOSPI		화학	N	N	N	N		N	594	4	2	0.68	98164396	166386	32.96	586	600	584	767	413	590	589.98	32.30	0	14156	613	601	595	583	577	598	580	556	177	500	370	1	1	111133730	660	-25.83	0.72	12	0.15	-23.00	829.00	1033	20231019	-42.50	568	20240712	4.58	950	-37.47	20240116	568	4.58	20240712	1033	-42.50	20231019	568	4.58	20240712	3.03	N	002360	500	555 억		35895853	N	N	56	N	00	N
80	20240718	100129	57	100.00	KOSPI		화학	N	N	N	N		N	592	2	2	0.34	76050999	128987	25.56	586	600	584	767	413	590	589.60	32.30	0	15879	613	601	595	583	577	598	580	556	177	500	370	1	1	111133730	658	-25.74	0.71	12	0.12	-23.00	829.00	1033	20231019	-42.69	568	20240712	4.23	950	-37.68	20240116	568	4.23	20240712	1033	-42.69	20231019	568	4.23	20240712	3.03	N	002360	500	555 억		35895853	N	N	56	N	00	N
81	20240718	090132	57	100.00	KOSPI		화학	N	N	N	N		N	588	-2	5	-0.34	5071672	8649	1.71	586	588	586	767	413	590	586.39	32.30	0	-210	613	601	595	583	577	598	580	556	177	500	370	1	1	111133730	653	-25.57	0.71	12	0.01	-23.00	829.00	1033	20231019	-43.08	568	20240712	3.52	950	-38.11	20240116	568	3.52	20240712	1033	-43.08	20231019	568	3.52	20240712	3.03	N	002360	500	555 억		35895853	N	N	56	N	00	N
82	20240717	160132	57	100.00	KOSPI		화학	N	N	N	N		N	590	-10	5	-1.67	293694476	493287	28.33	607	607	589	780	420	600	595.38	32.31	0	-33367	633	616	597	580	561	625	589	556	180	500	380	1	1	111133730	656	-25.65	0.71	12	0.44	-23.00	829.00	1033	20231019	-42.88	568	20240712	3.87	950	-37.89	20240116	568	3.87	20240712	1033	-42.88	20231019	568	3.87	20240712	3.06	N	002360	500	555 억		35908547	N	N	56	N	00	N
83	20240717	150132	57	100.00	KOSPI		화학	N	N	N	N		N	590	-10	5	-1.67	268862306	451188	25.91	607	607	589	780	420	600	595.90	32.31	0	-15554	633	616	597	580	561	625	589	556	180	500	380	1	1	111133730	656	-25.65	0.71	12	0.41	-23.00	829.00	1033	20231019	-42.88	568	20240712	3.87	950	-37.89	20240116	568	3.87	20240712	1033	-42.88	20231019	568	3.87	20240712	3.06	N	002360	500	555 억		35908547	N	N	44	N	00	N
84	20240717	140132	57	100.00	KOSPI		화학	N	N	N	N		N	593	-7	5	-1.17	244900868	410634	23.58	607	607	589	780	420	600	596.40	32.31	0	-9249	633	616	597	580	561	625	589	556	180	500	380	1	1	111133730	659	-25.78	0.72	12	0.37	-23.00	829.00	1033	20231019	-42.59	568	20240712	4.40	950	-37.58	20240116	568	4.40	20240712	1033	-42.59	20231019	568	4.40	20240712	3.06	N	002360	500	555 억		35908547	N	N	44	N	00	N
85	20240717	130132	57	100.00	KOSPI		화학	N	N	N	N		N	593	-7	5	-1.17	237032976	397326	22.82	607	607	589	780	420	600	596.57	32.31	0	-8780	633	616	597	580	561	625	589	556	180	500	380	1	1	111133730	659	-25.78	0.72	12	0.36	-23.00	829.00	1033	20231019	-42.59	568	20240712	4.40	950	-37.58	20240116	568	4.40	20240712	1033	-42.59	20231019	568	4.40	20240712	3.06	N	002360	500	555 억		35908547	N	N	44	N	00	N
86	20240717	120133	57	100.00	KOSPI		화학	N	N	N	N		N	592	-8	5	-1.33	227923356	381911	21.93	607	607	589	780	420	600	596.80	32.31	0	-8780	633	616	597	580	561	625	589	556	180	500	380	1	1	111133730	658	-25.74	0.71	12	0.34	-23.00	829.00	1033	20231019	-42.69	568	20240712	4.23	950	-37.68	20240116	568	4.23	20240712	1033	-42.69	20231019	568	4.23	20240712	3.06	N	002360	500	555 억		35908547	N	N	44	N	00	N
87	20240717	110132	57	100.00	KOSPI		화학	N	N	N	N		N	595	-5	5	-0.83	188464901	315060	18.09	607	607	591	780	420	600	598.19	32.31	0	-14373	633	616	597	580	561	625	589	556	180	500	380	1	1	111133730	661	-25.87	0.72	12	0.28	-23.00	829.00	1033	20231019	-42.40	568	20240712	4.75	950	-37.37	20240116	568	4.75	20240712	1033	-42.40	20231019	568	4.75	20240712	3.06	N	002360	500	555 억		35908547	N	N	44	N	00	N
88	20240717	100132	57	100.00	KOSPI		화학	N	N	N	N		N	597	-3	5	-0.50	132376654	220494	12.66	607	607	594	780	420	600	600.36	32.31	0	-28625	633	616	597	580	561	625	589	556	180	500	380	1	1	111133730	663	-25.96	0.72	12	0.20	-23.00	829.00	1033	20231019	-42.21	568	20240712	5.11	950	-37.16	20240116	568	5.11	20240712	1033	-42.21	20231019	568	5.11	20240712	3.06	N	002360	500	555 억		35908547	N	N	44	N	00	N
89	20240717	090126	57	100.00	KOSPI		화학	N	N	N	N		N	603	3	2	0.50	35266852	58248	3.34	607	607	598	780	420	600	605.46	32.31	0	-18808	633	616	597	580	561	625	589	556	180	500	380	1	1	111133730	670	-26.22	0.73	12	0.05	-23.00	829.00	1033	20231019	-41.63	568	20240712	6.16	950	-36.53	20240116	568	6.16	20240712	1033	-41.63	20231019	568	6.16	20240712	3.06	N	002360	500	555 억		35908547	N	N	44	N	00	N
90	20240716	160132	57	100.00	KOSPI		화학	N	N	N	N		N	600	12	2	2.04	1038339194	1740330	174.17	582	614	578	764	412	588	596.62	32.25	0	60441	621	604	588	571	555	613	580	556	176	500	370	1	1	111133730	667	-26.09	0.72	12	1.57	-23.00	829.00	1033	20231019	-41.92	568	20240712	5.63	950	-36.84	20240116	568	5.63	20240712	1033	-41.92	20231019	568	5.63	20240712	3.14	N	002360	500	555 억		35844080	N	N	44	N	00	N
91	20240716	150133	57	100.00	KOSPI		화학	N	N	N	N		N	597	9	2	1.53	993871175	1666109	166.74	582	614	578	764	412	588	596.52	32.25	0	67911	621	604	588	571	555	613	580	556	176	500	370	1	1	111133730	663	-25.96	0.72	12	1.50	-23.00	829.00	1033	20231019	-42.21	568	20240712	5.11	950	-37.16	20240116	568	5.11	20240712	1033	-42.21	20231019	568	5.11	20240712	3.14	N	002360	500	555 억		35844080	N	N	28	N	00	N
92	20240716	140133	57	100.00	KOSPI		화학	N	N	N	N		N	597	9	2	1.53	961433151	1611745	161.30	582	614	578	764	412	588	596.52	32.25	0	81933	621	604	588	571	555	613	580	556	176	500	370	1	1	111133730	663	-25.96	0.72	12	1.45	-23.00	829.00	1033	20231019	-42.21	568	20240712	5.11	950	-37.16	20240116	568	5.11	20240712	1033	-42.21	20231019	568	5.11	20240712	3.14	N	002360	500	555 억		35844080	N	N	28	N	00	N
93	20240716	130132	57	100.00	KOSPI		화학	N	N	N	N		N	597	9	2	1.53	943358844	1581404	158.26	582	614	578	764	412	588	596.53	32.25	0	85869	621	604	588	571	555	613	580	556	176	500	370	1	1	111133730	663	-25.96	0.72	12	1.42	-23.00	829.00	1033	20231019	-42.21	568	20240712	5.11	950	-37.16	20240116	568	5.11	20240712	1033	-42.21	20231019	568	5.11	20240712	3.14	N	002360	500	555 억		35844080	N	N	28	N	00	N
94	20240716	120133	57	100.00	KOSPI		화학	N	N	N	N		N	599	11	2	1.87	900574095	1509674	151.08	582	614	578	764	412	588	596.54	32.25	0	89820	621	604	588	571	555	613	580	556	176	500	370	1	1	111133730	666	-26.04	0.72	12	1.36	-23.00	829.00	1033	20231019	-42.01	568	20240712	5.46	950	-36.95	20240116	568	5.46	20240712	1033	-42.01	20231019	568	5.46	20240712	3.14	N	002360	500	555 억		35844080	N	N	28	N	00	N
95	20240716	110133	57	100.00	KOSPI		화학	N	N	N	N		N	600	12	2	2.04	779021598	1307485	130.85	582	614	578	764	412	588	595.82	32.25	0	67984	621	604	588	571	555	613	580	556	176	500	370	1	1	111133730	667	-26.09	0.72	12	1.18	-23.00	829.00	1033	20231019	-41.92	568	20240712	5.63	950	-36.84	20240116	568	5.63	20240712	1033	-41.92	20231019	568	5.63	20240712	3.14	N	002360	500	555 억		35844080	N	N	28	N	00	N
96	20240716	100132	57	100.00	KOSPI		화학	N	N	N	N		N	602	14	2	2.38	430486473	723444	72.40	582	614	578	764	412	588	595.05	32.25	0	-10260	621	604	588	571	555	613	580	556	176	500	370	1	1	111133730	669	-26.17	0.73	12	0.65	-23.00	829.00	1033	20231019	-41.72	568	20240712	5.99	950	-36.63	20240116	568	5.99	20240712	1033	-41.72	20231019	568	5.99	20240712	3.14	N	002360	500	555 억		35844080	N	N	28	N	00	N
97	20240716	090131	57	100.00	KOSPI		화학	N	N	N	N		N	582	-6	5	-1.02	15567936	26738	2.68	582	587	582	764	412	588	582.24	32.25	0	5584	621	604	588	571	555	613	580	556	176	500	370	1	1	111133730	647	-25.30	0.70	12	0.02	-23.00	829.00	1033	20231019	-43.66	568	20240712	2.46	950	-38.74	20240116	568	2.46	20240712	1033	-43.66	20231019	568	2.46	20240712	3.14	N	002360	500	555 억		35844080	N	N	28	N	00	N
98	20240715	160131	57	100.00	KOSPI		화학	N	N	N	N		N	588	16	2	2.80	588595927	996792	264.75	580	605	572	743	401	572	590.50	32.27	0	-20813	581	576	572	567	563	574	565	556	171	500	360	1	1	111133730	653	-25.57	0.71	12	0.90	-23.00	829.00	1033	20231019	-43.08	568	20240712	3.52	950	-38.11	20240116	568	3.52	20240712	1033	-43.08	20231019	568	3.52	20240712	3.18	N	002360	500	555 억		35861462	N	N	28	N	00	N
99	20240715	150131	57	100.00	KOSPI		화학	N	N	N	N		N	590	18	2	3.15	576326044	975945	259.21	580	605	572	743	401	572	590.53	32.27	0	-15388	581	576	572	567	563	574	565	556	171	500	360	1	1	111133730	656	-25.65	0.71	12	0.88	-23.00	829.00	1033	20231019	-42.88	568	20240712	3.87	950	-37.89	20240116	568	3.87	20240712	1033	-42.88	20231019	568	3.87	20240712	3.18	N	002360	500	555 억		35861462	N	N	24	N	00	N
100	20240715	140131	57	100.00	KOSPI		화학	N	N	N	N		N	592	20	2	3.50	542515287	918743	244.02	580	605	572	743	401	572	590.50	32.27	0	-11356	581	576	572	567	563	574	565	556	171	500	360	1	1	111133730	658	-25.74	0.71	12	0.83	-23.00	829.00	1033	20231019	-42.69	568	20240712	4.23	950	-37.68	20240116	568	4.23	20240712	1033	-42.69	20231019	568	4.23	20240712	3.18	N	002360	500	555 억		35861462	N	N	24	N	00	N
101	20240715	130131	57	100.00	KOSPI		화학	N	N	N	N		N	594	22	2	3.85	529124246	896110	238.01	580	605	572	743	401	572	590.47	32.27	0	-11356	581	576	572	567	563	574	565	556	171	500	360	1	1	111133730	660	-25.83	0.72	12	0.81	-23.00	829.00	1033	20231019	-42.50	568	20240712	4.58	950	-37.47	20240116	568	4.58	20240712	1033	-42.50	20231019	568	4.58	20240712	3.18	N	002360	500	555 억		35861462	N	N	24	N	00	N
102	20240715	120132	57	100.00	KOSPI		화학	N	N	N	N		N	594	22	2	3.85	506778198	858508	228.02	580	605	572	743	401	572	590.30	32.27	0	-4149	581	576	572	567	563	574	565	556	171	500	360	1	1	111133730	660	-25.83	0.72	12	0.77	-23.00	829.00	1033	20231019	-42.50	568	20240712	4.58	950	-37.47	20240116	568	4.58	20240712	1033	-42.50	20231019	568	4.58	20240712	3.18	N	002360	500	555 억		35861462	N	N	24	N	00	N
103	20240715	110132	57	100.00	KOSPI		화학	N	N	N	N		N	595	23	2	4.02	399761110	678506	180.21	580	605	572	743	401	572	589.18	32.27	0	-27823	581	576	572	567	563	574	565	556	171	500	360	1	1	111133730	661	-25.87	0.72	12	0.61	-23.00	829.00	1033	20231019	-42.40	568	20240712	4.75	950	-37.37	20240116	568	4.75	20240712	1033	-42.40	20231019	568	4.75	20240712	3.18	N	002360	500	555 억		35861462	N	N	24	N	00	N
104	20240715	100132	57	100.00	KOSPI		화학	N	N	N	N		N	586	14	2	2.45	294826604	500983	133.06	580	605	572	743	401	572	588.50	32.27	0	-68524	581	576	572	567	563	574	565	556	171	500	360	1	1	111133730	651	-25.48	0.71	12	0.45	-23.00	829.00	1033	20231019	-43.27	568	20240712	3.17	950	-38.32	20240116	568	3.17	20240712	1033	-43.27	20231019	568	3.17	20240712	3.18	N	002360	500	555 억		35861462	N	N	24	N	00	N
105	20240715	090132	57	100.00	KOSPI		화학	N	N	N	N		N	575	3	2	0.52	6822702	11775	3.13	580	580	575	743	401	572	579.42	32.27	0	-1720	581	576	572	567	563	574	565	556	171	500	360	1	1	111133730	639	-25.00	0.69	12	0.01	-23.00	829.00	1033	20231019	-44.34	568	20240712	1.23	950	-39.47	20240116	568	1.23	20240712	1033	-44.34	20231019	568	1.23	20240712	3.18	N	002360	500	555 억		35861462	N	N	24	N	00	N
106	20240712	160131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	572	-4	5	-0.69	209281294	366573	214.11	575	577	568	748	404	576	570.91	32.24	0	30304	588	582	579	573	570	580	571	556	172	500	360	1	1	111133730	636	-24.87	0.69	12	0.33	-23.00	829.00	1033	20231019	-44.63	568	20240712	0.70	950	-39.79	20240116	568	0.70	20240712	1033	-44.63	20231019	568	0.70	20240712	3.16	N	002360	500	555 억		35830939	N	N	24	N	00	N
107	20240712	150131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	571	-5	5	-0.87	198266185	347279	202.84	575	577	568	748	404	576	570.91	32.24	0	25793	588	582	579	573	570	580	571	556	172	500	360	1	1	111133730	635	-24.83	0.69	12	0.31	-23.00	829.00	1033	20231019	-44.72	568	20240712	0.53	950	-39.89	20240116	568	0.53	20240712	1033	-44.72	20231019	568	0.53	20240712	3.16	N	002360	500	555 억		35830939	N	N	283	N	00	N
108	20240712	140133	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	572	-4	5	-0.69	187269823	328023	191.59	575	577	568	748	404	576	570.90	32.24	0	25969	588	582	579	573	570	580	571	556	172	500	360	1	1	111133730	636	-24.87	0.69	12	0.30	-23.00	829.00	1033	20231019	-44.63	568	20240712	0.70	950	-39.79	20240116	568	0.70	20240712	1033	-44.63	20231019	568	0.70	20240712	3.16	N	002360	500	555 억		35830939	N	N	283	N	00	N
109	20240712	130132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	571	-5	5	-0.87	165842210	290471	169.66	575	577	568	748	404	576	570.94	32.24	0	25970	588	582	579	573	570	580	571	556	172	500	360	1	1	111133730	635	-24.83	0.69	12	0.26	-23.00	829.00	1033	20231019	-44.72	568	20240712	0.53	950	-39.89	20240116	568	0.53	20240712	1033	-44.72	20231019	568	0.53	20240712	3.16	N	002360	500	555 억		35830939	N	N	283	N	00	N
110	20240712	120132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	571	-5	5	-0.87	155393084	272191	158.98	575	577	568	748	404	576	570.90	32.24	0	25970	588	582	579	573	570	580	571	556	172	500	360	1	1	111133730	635	-24.83	0.69	12	0.24	-23.00	829.00	1033	20231019	-44.72	568	20240712	0.53	950	-39.89	20240116	568	0.53	20240712	1033	-44.72	20231019	568	0.53	20240712	3.16	N	002360	500	555 억		35830939	N	N	283	N	00	N
111	20240712	110131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	571	-5	5	-0.87	145171419	254325	148.55	575	577	568	748	404	576	570.81	32.24	0	21715	588	582	579	573	570	580	571	556	172	500	360	1	1	111133730	635	-24.83	0.69	12	0.23	-23.00	829.00	1033	20231019	-44.72	568	20240712	0.53	950	-39.89	20240116	568	0.53	20240712	1033	-44.72	20231019	568	0.53	20240712	3.16	N	002360	500	555 억		35830939	N	N	283	N	00	N
112	20240712	100131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	570	-6	5	-1.04	105122144	184132	107.55	575	577	568	748	404	576	570.91	32.24	0	6029	588	582	579	573	570	580	571	556	172	500	360	1	1	111133730	633	-24.78	0.69	12	0.17	-23.00	829.00	1033	20231019	-44.82	568	20240712	0.35	950	-40.00	20240116	568	0.35	20240712	1033	-44.82	20231019	568	0.35	20240712	3.16	N	002360	500	555 억		35830939	N	N	283	N	00	N
113	20240712	090131	57	100.00	KOSPI		화학	N	N	N	N		N	576	0	3	0.00	1761227	3063	1.79	575	576	574	748	404	576	575.00	32.24	0	2942	588	582	579	573	570	580	571	556	172	500	360	1	1	111133730	640	-25.04	0.69	12	0.00	-23.00	829.00	1033	20231019	-44.24	569	20240705	1.23	950	-39.37	20240116	569	1.23	20240705	1033	-44.24	20231019	569	1.23	20240705	3.16	N	002360	500	555 억		35830939	N	N	283	N	00	N
114	20240711	160131	57	100.00	KOSPI		화학	N	N	N	N		N	576	-1	5	-0.17	78396124	135691	74.68	578	585	576	750	404	577	577.77	32.24	0	-974	585	581	579	575	573	580	574	556	173	500	360	1	1	111133730	640	-25.04	0.69	12	0.12	-23.00	829.00	1033	20231019	-44.24	569	20240705	1.23	950	-39.37	20240116	569	1.23	20240705	1033	-44.24	20231019	569	1.23	20240705	3.19	N	002360	500	555 억		35831690	N	N	283	N	00	N
115	20240711	150131	57	100.00	KOSPI		화학	N	N	N	N		N	578	1	2	0.17	72813117	126002	69.34	578	585	576	750	404	577	577.87	32.24	0	-725	585	581	579	575	573	580	574	556	173	500	360	1	1	111133730	642	-25.13	0.70	12	0.11	-23.00	829.00	1033	20231019	-44.05	569	20240705	1.58	950	-39.16	20240116	569	1.58	20240705	1033	-44.05	20231019	569	1.58	20240705	3.19	N	002360	500	555 억		35831690	N	N	129	N	00	N
116	20240711	140131	57	100.00	KOSPI		화학	N	N	N	N		N	580	3	2	0.52	64094608	110909	61.04	578	585	576	750	404	577	577.90	32.24	0	-660	585	581	579	575	573	580	574	556	173	500	360	1	1	111133730	645	-25.22	0.70	12	0.10	-23.00	829.00	1033	20231019	-43.85	569	20240705	1.93	950	-38.95	20240116	569	1.93	20240705	1033	-43.85	20231019	569	1.93	20240705	3.19	N	002360	500	555 억		35831690	N	N	129	N	00	N
117	20240711	130131	57	100.00	KOSPI		화학	N	N	N	N		N	579	2	2	0.35	50816723	87904	48.38	578	585	576	750	404	577	578.09	32.24	0	-612	585	581	579	575	573	580	574	556	173	500	360	1	1	111133730	643	-25.17	0.70	12	0.08	-23.00	829.00	1033	20231019	-43.95	569	20240705	1.76	950	-39.05	20240116	569	1.76	20240705	1033	-43.95	20231019	569	1.76	20240705	3.19	N	002360	500	555 억		35831690	N	N	129	N	00	N
118	20240711	120132	57	100.00	KOSPI		화학	N	N	N	N		N	578	1	2	0.17	43164032	74645	41.08	578	585	576	750	404	577	578.26	32.24	0	-612	585	581	579	575	573	580	574	556	173	500	360	1	1	111133730	642	-25.13	0.70	12	0.07	-23.00	829.00	1033	20231019	-44.05	569	20240705	1.58	950	-39.16	20240116	569	1.58	20240705	1033	-44.05	20231019	569	1.58	20240705	3.19	N	002360	500	555 억		35831690	N	N	129	N	00	N
119	20240711	110131	57	100.00	KOSPI		화학	N	N	N	N		N	578	1	2	0.17	32142473	55532	30.56	578	585	576	750	404	577	578.81	32.24	0	-1008	585	581	579	575	573	580	574	556	173	500	360	1	1	111133730	642	-25.13	0.70	12	0.05	-23.00	829.00	1033	20231019	-44.05	569	20240705	1.58	950	-39.16	20240116	569	1.58	20240705	1033	-44.05	20231019	569	1.58	20240705	3.19	N	002360	500	555 억		35831690	N	N	129	N	00	N
120	20240711	100131	57	100.00	KOSPI		화학	N	N	N	N		N	579	2	2	0.35	13885079	23902	13.15	578	585	576	750	404	577	580.92	32.24	0	-1417	585	581	579	575	573	580	574	556	173	500	360	1	1	111133730	643	-25.17	0.70	12	0.02	-23.00	829.00	1033	20231019	-43.95	569	20240705	1.76	950	-39.05	20240116	569	1.76	20240705	1033	-43.95	20231019	569	1.76	20240705	3.19	N	002360	500	555 억		35831690	N	N	129	N	00	N
121	20240711	090131	57	100.00	KOSPI		화학	N	N	N	N		N	582	5	2	0.87	297402	514	0.28	578	582	578	750	404	577	578.60	32.24	0	313	585	581	579	575	573	580	574	556	173	500	360	1	1	111133730	647	-25.30	0.70	12	0.00	-23.00	829.00	1033	20231019	-43.66	569	20240705	2.28	950	-38.74	20240116	569	2.28	20240705	1033	-43.66	20231019	569	2.28	20240705	3.19	N	002360	500	555 억		35831690	N	N	129	N	00	N
122	20240710	160131	57	100.00	KOSPI		화학	N	N	N	N		N	577	1	2	0.17	101245264	174590	65.51	577	583	577	748	404	576	579.90	32.25	0	-9681	584	580	576	572	568	582	574	556	172	500	360	1	1	111133730	641	-25.09	0.70	12	0.16	-23.00	829.00	1033	20231019	-44.14	569	20240705	1.41	950	-39.26	20240116	569	1.41	20240705	1033	-44.14	20231019	569	1.41	20240705	3.18	N	002360	500	555 억		35841371	N	N	129	N	00	N
123	20240710	150131	57	100.00	KOSPI		화학	N	N	N	N		N	577	1	2	0.17	92902976	160191	60.11	577	583	577	748	404	576	579.95	32.25	0	-9681	584	580	576	572	568	582	574	556	172	500	360	1	1	111133730	641	-25.09	0.70	12	0.14	-23.00	829.00	1033	20231019	-44.14	569	20240705	1.41	950	-39.26	20240116	569	1.41	20240705	1033	-44.14	20231019	569	1.41	20240705	3.18	N	002360	500	555 억		35841371	N	N	137	N	00	N
124	20240710	140131	57	100.00	KOSPI		화학	N	N	N	N		N	580	4	2	0.69	80592096	138915	52.13	577	583	577	748	404	576	580.15	32.25	0	-9997	584	580	576	572	568	582	574	556	172	500	360	1	1	111133730	645	-25.22	0.70	12	0.12	-23.00	829.00	1033	20231019	-43.85	569	20240705	1.93	950	-38.95	20240116	569	1.93	20240705	1033	-43.85	20231019	569	1.93	20240705	3.18	N	002360	500	555 억		35841371	N	N	137	N	00	N
125	20240710	130131	57	100.00	KOSPI		화학	N	N	N	N		N	580	4	2	0.69	73406832	126504	47.47	577	583	577	748	404	576	580.27	32.25	0	-9997	584	580	576	572	568	582	574	556	172	500	360	1	1	111133730	645	-25.22	0.70	12	0.11	-23.00	829.00	1033	20231019	-43.85	569	20240705	1.93	950	-38.95	20240116	569	1.93	20240705	1033	-43.85	20231019	569	1.93	20240705	3.18	N	002360	500	555 억		35841371	N	N	137	N	00	N
126	20240710	120131	57	100.00	KOSPI		화학	N	N	N	N		N	580	4	2	0.69	62063742	106942	40.13	577	583	577	748	404	576	580.35	32.25	0	-9997	584	580	576	572	568	582	574	556	172	500	360	1	1	111133730	645	-25.22	0.70	12	0.10	-23.00	829.00	1033	20231019	-43.85	569	20240705	1.93	950	-38.95	20240116	569	1.93	20240705	1033	-43.85	20231019	569	1.93	20240705	3.18	N	002360	500	555 억		35841371	N	N	137	N	00	N
127	20240710	110132	57	100.00	KOSPI		화학	N	N	N	N		N	582	6	2	1.04	34601271	59610	22.37	577	583	577	748	404	576	580.46	32.25	0	-5505	584	580	576	572	568	582	574	556	172	500	360	1	1	111133730	647	-25.30	0.70	12	0.05	-23.00	829.00	1033	20231019	-43.66	569	20240705	2.28	950	-38.74	20240116	569	2.28	20240705	1033	-43.66	20231019	569	2.28	20240705	3.18	N	002360	500	555 억		35841371	N	N	137	N	00	N
128	20240710	100131	57	100.00	KOSPI		화학	N	N	N	N		N	580	4	2	0.69	12507613	21559	8.09	577	581	577	748	404	576	580.16	32.25	0	-2091	584	580	576	572	568	582	574	556	172	500	360	1	1	111133730	645	-25.22	0.70	12	0.02	-23.00	829.00	1033	20231019	-43.85	569	20240705	1.93	950	-38.95	20240116	569	1.93	20240705	1033	-43.85	20231019	569	1.93	20240705	3.18	N	002360	500	555 억		35841371	N	N	137	N	00	N
129	20240710	090132	57	100.00	KOSPI		화학	N	N	N	N		N	578	2	2	0.35	35199	61	0.02	577	578	577	748	404	576	577.03	32.25	0	-1	584	580	576	572	568	582	574	556	172	500	360	1	1	111133730	642	-25.13	0.70	12	0.00	-23.00	829.00	1033	20231019	-44.05	569	20240705	1.58	950	-39.16	20240116	569	1.58	20240705	1033	-44.05	20231019	569	1.58	20240705	3.18	N	002360	500	555 억		35841371	N	N	137	N	00	N
130	20240709	160131	57	100.00	KOSPI		화학	N	N	N	N		N	576	1	2	0.17	152975847	265862	112.79	573	580	572	747	403	575	575.40	32.21	0	45533	583	578	574	569	565	581	572	556	172	500	360	1	1	111133730	640	-25.04	0.69	12	0.24	-23.00	829.00	1033	20231019	-44.24	569	20240705	1.23	950	-39.37	20240116	569	1.23	20240705	1033	-44.24	20231019	569	1.23	20240705	3.16	N	002360	500	555 억		35797865	N	N	137	N	00	N
131	20240709	150131	57	100.00	KOSPI		화학	N	N	N	N		N	577	2	2	0.35	147685226	256694	108.90	573	580	572	747	403	575	575.34	32.21	0	45753	583	578	574	569	565	581	572	556	172	500	360	1	1	111133730	641	-25.09	0.70	12	0.23	-23.00	829.00	1033	20231019	-44.14	569	20240705	1.41	950	-39.26	20240116	569	1.41	20240705	1033	-44.14	20231019	569	1.41	20240705	3.16	N	002360	500	555 억		35797865	N	N	176	N	00	N
132	20240709	140131	57	100.00	KOSPI		화학	N	N	N	N		N	577	2	2	0.35	103090306	179502	76.15	573	578	572	747	403	575	574.31	32.21	0	14353	583	578	574	569	565	581	572	556	172	500	360	1	1	111133730	641	-25.09	0.70	12	0.16	-23.00	829.00	1033	20231019	-44.14	569	20240705	1.41	950	-39.26	20240116	569	1.41	20240705	1033	-44.14	20231019	569	1.41	20240705	3.16	N	002360	500	555 억		35797865	N	N	176	N	00	N
133	20240709	130130	57	100.00	KOSPI		화학	N	N	N	N		N	577	2	2	0.35	98186857	171000	72.54	573	578	572	747	403	575	574.19	32.21	0	14353	583	578	574	569	565	581	572	556	172	500	360	1	1	111133730	641	-25.09	0.70	12	0.15	-23.00	829.00	1033	20231019	-44.14	569	20240705	1.41	950	-39.26	20240116	569	1.41	20240705	1033	-44.14	20231019	569	1.41	20240705	3.16	N	002360	500	555 억		35797865	N	N	176	N	00	N
134	20240709	120131	57	100.00	KOSPI		화학	N	N	N	N		N	576	1	2	0.17	91494999	159379	67.61	573	578	572	747	403	575	574.07	32.21	0	14353	583	578	574	569	565	581	572	556	172	500	360	1	1	111133730	640	-25.04	0.69	12	0.14	-23.00	829.00	1033	20231019	-44.24	569	20240705	1.23	950	-39.37	20240116	569	1.23	20240705	1033	-44.24	20231019	569	1.23	20240705	3.16	N	002360	500	555 억		35797865	N	N	176	N	00	N
135	20240709	110131	57	100.00	KOSPI		화학	N	N	N	N		N	576	1	2	0.17	58550297	101970	43.26	573	578	572	747	403	575	574.19	32.21	0	14383	583	578	574	569	565	581	572	556	172	500	360	1	1	111133730	640	-25.04	0.69	12	0.09	-23.00	829.00	1033	20231019	-44.24	569	20240705	1.23	950	-39.37	20240116	569	1.23	20240705	1033	-44.24	20231019	569	1.23	20240705	3.16	N	002360	500	555 억		35797865	N	N	176	N	00	N
136	20240709	100131	57	100.00	KOSPI		화학	N	N	N	N		N	576	1	2	0.17	42601611	74262	31.50	573	578	572	747	403	575	573.67	32.21	0	11709	583	578	574	569	565	581	572	556	172	500	360	1	1	111133730	640	-25.04	0.69	12	0.07	-23.00	829.00	1033	20231019	-44.24	569	20240705	1.23	950	-39.37	20240116	569	1.23	20240705	1033	-44.24	20231019	569	1.23	20240705	3.16	N	002360	500	555 억		35797865	N	N	176	N	00	N
137	20240709	090131	57	100.00	KOSPI		화학	N	N	N	N		N	575	0	3	0.00	3243775	5661	2.40	573	575	573	747	403	575	573.00	32.21	0	-820	583	578	574	569	565	581	572	556	172	500	360	1	1	111133730	639	-25.00	0.69	12	0.01	-23.00	829.00	1033	20231019	-44.34	569	20240705	1.05	950	-39.47	20240116	569	1.05	20240705	1033	-44.34	20231019	569	1.05	20240705	3.16	N	002360	500	555 억		35797865	N	N	176	N	00	N
138	20240708	160130	57	100.00	KOSPI		화학	N	N	N	N		N	575	4	2	0.70	135257059	235526	72.66	570	579	570	742	400	571	574.28	32.19	0	18722	579	575	572	568	565	577	570	556	171	500	360	1	1	111133730	639	-25.00	0.69	12	0.21	-23.00	829.00	1033	20231019	-44.34	569	20240705	1.05	950	-39.47	20240116	569	1.05	20240705	1033	-44.34	20231019	569	1.05	20240705	3.22	N	002360	500	555 억		35778997	N	N	176	N	00	N
139	20240708	150131	57	100.00	KOSPI		화학	N	N	N	N		N	577	6	2	1.05	125473007	218517	67.42	570	579	570	742	400	571	574.20	32.19	0	12314	579	575	572	568	565	577	570	556	171	500	360	1	1	111133730	641	-25.09	0.70	12	0.20	-23.00	829.00	1033	20231019	-44.14	569	20240705	1.41	950	-39.26	20240116	569	1.41	20240705	1033	-44.14	20231019	569	1.41	20240705	3.22	N	002360	500	555 억		35778997	N	N	185	N	00	N
140	20240708	140131	57	100.00	KOSPI		화학	N	N	N	N		N	578	7	2	1.23	117061308	203929	62.92	570	579	570	742	400	571	574.03	32.19	0	11247	579	575	572	568	565	577	570	556	171	500	360	1	1	111133730	642	-25.13	0.70	12	0.18	-23.00	829.00	1033	20231019	-44.05	569	20240705	1.58	950	-39.16	20240116	569	1.58	20240705	1033	-44.05	20231019	569	1.58	20240705	3.22	N	002360	500	555 억		35778997	N	N	185	N	00	N
141	20240708	130130	57	100.00	KOSPI		화학	N	N	N	N		N	577	6	2	1.05	97017227	169189	52.20	570	577	570	742	400	571	573.43	32.19	0	9047	579	575	572	568	565	577	570	556	171	500	360	1	1	111133730	641	-25.09	0.70	12	0.15	-23.00	829.00	1033	20231019	-44.14	569	20240705	1.41	950	-39.26	20240116	569	1.41	20240705	1033	-44.14	20231019	569	1.41	20240705	3.22	N	002360	500	555 억		35778997	N	N	185	N	00	N
142	20240708	120131	57	100.00	KOSPI		화학	N	N	N	N		N	574	3	2	0.53	75003593	130915	40.39	570	577	570	742	400	571	572.92	32.19	0	7547	579	575	572	568	565	577	570	556	171	500	360	1	1	111133730	638	-24.96	0.69	12	0.12	-23.00	829.00	1033	20231019	-44.43	569	20240705	0.88	950	-39.58	20240116	569	0.88	20240705	1033	-44.43	20231019	569	0.88	20240705	3.22	N	002360	500	555 억		35778997	N	N	185	N	00	N
143	20240708	110130	57	100.00	KOSPI		화학	N	N	N	N		N	574	3	2	0.53	39632388	69175	21.34	570	577	570	742	400	571	572.93	32.19	0	5238	579	575	572	568	565	577	570	556	171	500	360	1	1	111133730	638	-24.96	0.69	12	0.06	-23.00	829.00	1033	20231019	-44.43	569	20240705	0.88	950	-39.58	20240116	569	0.88	20240705	1033	-44.43	20231019	569	0.88	20240705	3.22	N	002360	500	555 억		35778997	N	N	185	N	00	N
144	20240708	100131	57	100.00	KOSPI		화학	N	N	N	N		N	575	4	2	0.70	24766263	43243	13.34	570	577	570	742	400	571	572.72	32.19	0	4277	579	575	572	568	565	577	570	556	171	500	360	1	1	111133730	639	-25.00	0.69	12	0.04	-23.00	829.00	1033	20231019	-44.34	569	20240705	1.05	950	-39.47	20240116	569	1.05	20240705	1033	-44.34	20231019	569	1.05	20240705	3.22	N	002360	500	555 억		35778997	N	N	185	N	00	N
145	20240708	090131	57	100.00	KOSPI		화학	N	N	N	N		N	572	1	2	0.18	5656692	9924	3.06	570	572	570	742	400	571	570.00	32.19	0	0	579	575	572	568	565	577	570	556	171	500	360	1	1	111133730	636	-24.87	0.69	12	0.01	-23.00	829.00	1033	20231019	-44.63	569	20240705	0.53	950	-39.79	20240116	569	0.53	20240705	1033	-44.63	20231019	569	0.53	20240705	3.22	N	002360	500	555 억		35778997	N	N	185	N	00	N
146	20240705	160130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	571	0	3	0.00	184747078	323247	65.42	570	576	569	742	400	571	571.54	32.17	0	22308	589	580	575	566	561	577	563	556	171	500	360	1	1	111133730	635	-24.83	0.69	12	0.29	-23.00	829.00	1033	20231019	-44.72	569	20240705	0.35	950	-39.89	20240116	569	0.35	20240705	1033	-44.72	20231019	569	0.35	20240705	3.27	N	002360	500	555 억		35756511	N	N	185	N	00	N
147	20240705	150131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	572	1	2	0.18	170599700	298501	60.41	570	576	569	742	400	571	571.52	32.17	0	19052	589	580	575	566	561	577	563	556	171	500	360	1	1	111133730	636	-24.87	0.69	12	0.27	-23.00	829.00	1033	20231019	-44.63	569	20240705	0.53	950	-39.79	20240116	569	0.53	20240705	1033	-44.63	20231019	569	0.53	20240705	3.27	N	002360	500	555 억		35756511	N	N	119	N	00	N
148	20240705	140131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	572	1	2	0.18	159831304	279673	56.60	570	576	569	742	400	571	571.49	32.17	0	19130	589	580	575	566	561	577	563	556	171	500	360	1	1	111133730	636	-24.87	0.69	12	0.25	-23.00	829.00	1033	20231019	-44.63	569	20240705	0.53	950	-39.79	20240116	569	0.53	20240705	1033	-44.63	20231019	569	0.53	20240705	3.27	N	002360	500	555 억		35756511	N	N	119	N	00	N
149	20240705	130130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	571	0	3	0.00	139808027	244672	49.52	570	576	569	742	400	571	571.41	32.17	0	19241	589	580	575	566	561	577	563	556	171	500	360	1	1	111133730	635	-24.83	0.69	12	0.22	-23.00	829.00	1033	20231019	-44.72	569	20240705	0.35	950	-39.89	20240116	569	0.35	20240705	1033	-44.72	20231019	569	0.35	20240705	3.27	N	002360	500	555 억		35756511	N	N	119	N	00	N
150	20240705	120130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	570	-1	5	-0.18	91641800	160304	32.44	570	576	569	742	400	571	571.68	32.17	0	19351	589	580	575	566	561	577	563	556	171	500	360	1	1	111133730	633	-24.78	0.69	12	0.14	-23.00	829.00	1033	20231019	-44.82	569	20240705	0.18	950	-40.00	20240116	569	0.18	20240705	1033	-44.82	20231019	569	0.18	20240705	3.27	N	002360	500	555 억		35756511	N	N	119	N	00	N
151	20240705	110130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	573	2	2	0.35	77497474	135528	27.43	570	576	569	742	400	571	571.82	32.17	0	19351	589	580	575	566	561	577	563	556	171	500	360	1	1	111133730	637	-24.91	0.69	12	0.12	-23.00	829.00	1033	20231019	-44.53	569	20240705	0.70	950	-39.68	20240116	569	0.70	20240705	1033	-44.53	20231019	569	0.70	20240705	3.27	N	002360	500	555 억		35756511	N	N	119	N	00	N
152	20240705	100130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	572	1	2	0.18	54962438	96201	19.47	570	576	569	742	400	571	571.33	32.17	0	12604	589	580	575	566	561	577	563	556	171	500	360	1	1	111133730	636	-24.87	0.69	12	0.09	-23.00	829.00	1033	20231019	-44.63	569	20240705	0.53	950	-39.79	20240116	569	0.53	20240705	1033	-44.63	20231019	569	0.53	20240705	3.27	N	002360	500	555 억		35756511	N	N	119	N	00	N
153	20240705	090130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	569	-2	5	-0.35	7367825	12929	2.62	570	570	569	742	400	571	569.87	32.17	0	0	589	580	575	566	561	577	563	556	171	500	360	1	1	111133730	632	-24.74	0.69	12	0.01	-23.00	829.00	1033	20231019	-44.92	569	20240705	0.00	950	-40.11	20240116	569	0.00	20240705	1033	-44.92	20231019	569	0.00	20240705	3.27	N	002360	500	555 억		35756511	N	N	119	N	00	N
154	20240704	160130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	571	-10	5	-1.72	281704911	490136	152.58	584	584	570	755	407	581	574.77	32.18	0	-8322	588	584	582	578	576	583	577	556	174	500	370	1	1	111133730	635	-24.83	0.69	12	0.44	-23.00	829.00	1033	20231019	-44.72	570	20240704	0.18	950	-39.89	20240116	570	0.18	20240704	1033	-44.72	20231019	570	0.18	20240704	3.24	N	002360	500	555 억		35764833	N	N	119	N	00	N
155	20240704	150131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	572	-9	5	-1.55	257947666	448547	139.64	584	584	570	755	407	581	575.07	32.18	0	-6610	588	584	582	578	576	583	577	556	174	500	370	1	1	111133730	636	-24.87	0.69	12	0.40	-23.00	829.00	1033	20231019	-44.63	570	20240704	0.35	950	-39.79	20240116	570	0.35	20240704	1033	-44.63	20231019	570	0.35	20240704	3.24	N	002360	500	555 억		35764833	N	N	109	N	00	N
156	20240704	140130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	572	-9	5	-1.55	232611008	404153	125.82	584	584	570	755	407	581	575.55	32.18	0	-5805	588	584	582	578	576	583	577	556	174	500	370	1	1	111133730	636	-24.87	0.69	12	0.36	-23.00	829.00	1033	20231019	-44.63	570	20240704	0.35	950	-39.79	20240116	570	0.35	20240704	1033	-44.63	20231019	570	0.35	20240704	3.24	N	002360	500	555 억		35764833	N	N	109	N	00	N
157	20240704	130131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	573	-8	5	-1.38	193801056	336262	104.68	584	584	570	755	407	581	576.34	32.18	0	-2407	588	584	582	578	576	583	577	556	174	500	370	1	1	111133730	637	-24.91	0.69	12	0.30	-23.00	829.00	1033	20231019	-44.53	570	20240704	0.53	950	-39.68	20240116	570	0.53	20240704	1033	-44.53	20231019	570	0.53	20240704	3.24	N	002360	500	555 억		35764833	N	N	109	N	00	N
158	20240704	120130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	575	-6	5	-1.03	172876103	299753	93.32	584	584	570	755	407	581	576.73	32.18	0	-3228	588	584	582	578	576	583	577	556	174	500	370	1	1	111133730	639	-25.00	0.69	12	0.27	-23.00	829.00	1033	20231019	-44.34	570	20240704	0.88	950	-39.47	20240116	570	0.88	20240704	1033	-44.34	20231019	570	0.88	20240704	3.24	N	002360	500	555 억		35764833	N	N	109	N	00	N
159	20240704	110130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	578	-3	5	-0.52	118715490	205217	63.89	584	584	574	755	407	581	578.49	32.18	0	-3348	588	584	582	578	576	583	577	556	174	500	370	1	1	111133730	642	-25.13	0.70	12	0.18	-23.00	829.00	1033	20231019	-44.05	574	20240704	0.70	950	-39.16	20240116	574	0.70	20240704	1033	-44.05	20231019	574	0.70	20240704	3.24	N	002360	500	555 억		35764833	N	N	109	N	00	N
160	20240704	100130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	582	1	2	0.17	32445904	55837	17.38	584	584	580	755	407	581	581.08	32.18	0	-9538	588	584	582	578	576	583	577	556	174	500	370	1	1	111133730	647	-25.30	0.70	12	0.05	-23.00	829.00	1033	20231019	-43.66	580	20240704	0.34	950	-38.74	20240116	580	0.34	20240704	1033	-43.66	20231019	580	0.34	20240704	3.24	N	002360	500	555 억		35764833	N	N	109	N	00	N
161	20240704	090130	57	100.00	KOSPI		화학	N	N	N	N		N	584	3	2	0.52	117384	201	0.06	584	584	584	755	407	581	584.00	32.18	0	0	588	584	582	578	576	583	577	556	174	500	370	1	1	111133730	649	-25.39	0.70	12	0.00	-23.00	829.00	1033	20231019	-43.47	580	20240703	0.69	950	-38.53	20240116	580	0.69	20240703	1033	-43.47	20231019	580	0.69	20240703	3.24	N	002360	500	555 억		35764833	N	N	109	N	00	N
162	20240703	160130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	581	-3	5	-0.51	164970069	283805	63.19	582	586	580	759	409	584	581.28	32.18	0	295	598	590	587	579	576	589	578	556	175	500	370	1	1	111133730	646	-25.26	0.70	12	0.26	-23.00	829.00	1033	20231019	-43.76	580	20240703	0.17	950	-38.84	20240116	580	0.17	20240703	1033	-43.76	20231019	580	0.17	20240703	3.21	N	002360	500	555 억		35764538	N	N	109	N	00	N
163	20240703	150130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	580	-4	5	-0.68	156590103	269374	59.98	582	586	580	759	409	584	581.31	32.18	0	332	598	590	587	579	576	589	578	556	175	500	370	1	1	111133730	645	-25.22	0.70	12	0.24	-23.00	829.00	1033	20231019	-43.85	580	20240703	0.00	950	-38.95	20240116	580	0.00	20240703	1033	-43.85	20231019	580	0.00	20240703	3.21	N	002360	500	555 억		35764538	N	N	135	N	00	N
164	20240703	140130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	581	-3	5	-0.51	141093302	242696	54.04	582	586	580	759	409	584	581.36	32.18	0	332	598	590	587	579	576	589	578	556	175	500	370	1	1	111133730	646	-25.26	0.70	12	0.22	-23.00	829.00	1033	20231019	-43.76	580	20240703	0.17	950	-38.84	20240116	580	0.17	20240703	1033	-43.76	20231019	580	0.17	20240703	3.21	N	002360	500	555 억		35764538	N	N	135	N	00	N
165	20240703	130130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	580	-4	5	-0.68	125937604	216588	48.22	582	586	580	759	409	584	581.46	32.18	0	332	598	590	587	579	576	589	578	556	175	500	370	1	1	111133730	645	-25.22	0.70	12	0.19	-23.00	829.00	1033	20231019	-43.85	580	20240703	0.00	950	-38.95	20240116	580	0.00	20240703	1033	-43.85	20231019	580	0.00	20240703	3.21	N	002360	500	555 억		35764538	N	N	135	N	00	N
166	20240703	120130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	582	-2	5	-0.34	95490447	164164	36.55	582	586	580	759	409	584	581.68	32.18	0	332	598	590	587	579	576	589	578	556	175	500	370	1	1	111133730	647	-25.30	0.70	12	0.15	-23.00	829.00	1033	20231019	-43.66	580	20240703	0.34	950	-38.74	20240116	580	0.34	20240703	1033	-43.66	20231019	580	0.34	20240703	3.21	N	002360	500	555 억		35764538	N	N	135	N	00	N
167	20240703	110130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	583	-1	5	-0.17	63985386	109917	24.47	582	586	581	759	409	584	582.12	32.18	0	1141	598	590	587	579	576	589	578	556	175	500	370	1	1	111133730	648	-25.35	0.70	12	0.10	-23.00	829.00	1033	20231019	-43.56	581	20240703	0.34	950	-38.63	20240116	581	0.34	20240703	1033	-43.56	20231019	581	0.34	20240703	3.21	N	002360	500	555 억		35764538	N	N	135	N	00	N
168	20240703	100130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	585	1	2	0.17	29115330	49968	11.13	582	586	581	759	409	584	582.68	32.18	0	2399	598	590	587	579	576	589	578	556	175	500	370	1	1	111133730	650	-25.43	0.71	12	0.04	-23.00	829.00	1033	20231019	-43.37	581	20240703	0.69	950	-38.42	20240116	581	0.69	20240703	1033	-43.37	20231019	581	0.69	20240703	3.21	N	002360	500	555 억		35764538	N	N	135	N	00	N
169	20240703	090130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	584	0	3	0.00	7640122	13126	2.92	582	584	582	759	409	584	582.06	32.18	0	2291	598	590	587	579	576	589	578	556	175	500	370	1	1	111133730	649	-25.39	0.70	12	0.01	-23.00	829.00	1033	20231019	-43.47	582	20240703	0.34	950	-38.53	20240116	582	0.34	20240703	1033	-43.47	20231019	582	0.34	20240703	3.21	N	002360	500	555 억		35764538	N	N	135	N	00	N
170	20240702	160130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	584	-4	5	-0.68	252019140	428735	185.43	590	595	584	764	412	588	587.87	32.24	0	-60719	597	592	590	585	583	591	584	556	176	500	370	1	1	111133730	649	-25.39	0.70	12	0.39	-23.00	829.00	1033	20231019	-43.47	584	20240702	0.00	950	-38.53	20240116	584	0.00	20240702	1033	-43.47	20231019	584	0.00	20240702	3.25	N	002360	500	555 억		35832181	N	N	135	N	00	N
171	20240702	150130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	584	-4	5	-0.68	229946515	390960	169.09	590	595	584	764	412	588	588.16	32.24	0	-59402	597	592	590	585	583	591	584	556	176	500	370	1	1	111133730	649	-25.39	0.70	12	0.35	-23.00	829.00	1033	20231019	-43.47	584	20240702	0.00	950	-38.53	20240116	584	0.00	20240702	1033	-43.47	20231019	584	0.00	20240702	3.25	N	002360	500	555 억		35832181	N	N	155	N	00	N
172	20240702	140130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	587	-1	5	-0.17	204014277	346612	149.91	590	595	584	764	412	588	588.60	32.24	0	-41893	597	592	590	585	583	591	584	556	176	500	370	1	1	111133730	652	-25.52	0.71	12	0.31	-23.00	829.00	1033	20231019	-43.18	584	20240702	0.51	950	-38.21	20240116	584	0.51	20240702	1033	-43.18	20231019	584	0.51	20240702	3.25	N	002360	500	555 억		35832181	N	N	155	N	00	N
173	20240702	130130	57	100.00	KOSPI		화학	N	N	N	N		N	587	-1	5	-0.17	160059919	271565	117.45	590	595	586	764	412	588	589.40	32.24	0	-38449	597	592	590	585	583	591	584	556	176	500	370	1	1	111133730	652	-25.52	0.71	12	0.24	-23.00	829.00	1033	20231019	-43.18	585	20240628	0.34	950	-38.21	20240116	585	0.34	20240628	1033	-43.18	20231019	585	0.34	20240628	3.25	N	002360	500	555 억		35832181	N	N	155	N	00	N
174	20240702	120131	57	100.00	KOSPI		화학	N	N	N	N		N	588	0	3	0.00	139930465	237279	102.62	590	595	586	764	412	588	589.73	32.24	0	-35570	597	592	590	585	583	591	584	556	176	500	370	1	1	111133730	653	-25.57	0.71	12	0.21	-23.00	829.00	1033	20231019	-43.08	585	20240628	0.51	950	-38.11	20240116	585	0.51	20240628	1033	-43.08	20231019	585	0.51	20240628	3.25	N	002360	500	555 억		35832181	N	N	155	N	00	N
175	20240702	110129	57	100.00	KOSPI		화학	N	N	N	N		N	587	-1	5	-0.17	123980542	210114	90.87	590	595	586	764	412	588	590.06	32.24	0	-33419	597	592	590	585	583	591	584	556	176	500	370	1	1	111133730	652	-25.52	0.71	12	0.19	-23.00	829.00	1033	20231019	-43.18	585	20240628	0.34	950	-38.21	20240116	585	0.34	20240628	1033	-43.18	20231019	585	0.34	20240628	3.25	N	002360	500	555 억		35832181	N	N	155	N	00	N
176	20240702	100130	57	100.00	KOSPI		화학	N	N	N	N		N	590	2	2	0.34	73848423	124876	54.01	590	595	589	764	412	588	591.37	32.24	0	-15815	597	592	590	585	583	591	584	556	176	500	370	1	1	111133730	656	-25.65	0.71	12	0.11	-23.00	829.00	1033	20231019	-42.88	585	20240628	0.85	950	-37.89	20240116	585	0.85	20240628	1033	-42.88	20231019	585	0.85	20240628	3.25	N	002360	500	555 억		35832181	N	N	155	N	00	N
177	20240702	090130	57	100.00	KOSPI		화학	N	N	N	N		N	593	5	2	0.85	2243785	3803	1.64	590	593	590	764	412	588	590.00	32.24	0	117	597	592	590	585	583	591	584	556	176	500	370	1	1	111133730	659	-25.78	0.72	12	0.00	-23.00	829.00	1033	20231019	-42.59	585	20240628	1.37	950	-37.58	20240116	585	1.37	20240628	1033	-42.59	20231019	585	1.37	20240628	3.25	N	002360	500	555 억		35832181	N	N	155	N	00	N
178	20240701	160130	57	100.00	KOSPI		화학	N	N	N	N		N	588	0	3	0.00	132487365	224356	75.38	588	595	588	764	412	588	590.52	32.24	0	4175	603	595	590	582	577	594	581	556	176	500	370	1	1	111133730	653	-25.57	0.71	12	0.20	-23.00	829.00	1033	20231019	-43.08	585	20240628	0.51	950	-38.11	20240116	585	0.51	20240628	1033	-43.08	20231019	585	0.51	20240628	3.28	N	002360	500	555 억		35828006	N	N	155	N	00	N
179	20240701	150130	57	100.00	KOSPI		화학	N	N	N	N		N	592	4	2	0.68	100376705	169832	57.06	588	595	588	764	412	588	591.04	32.24	0	3033	603	595	590	582	577	594	581	556	176	500	370	1	1	111133730	658	-25.74	0.71	12	0.15	-23.00	829.00	1033	20231019	-42.69	585	20240628	1.20	950	-37.68	20240116	585	1.20	20240628	1033	-42.69	20231019	585	1.20	20240628	3.28	N	002360	500	555 억		35828006	N	N	134	N	00	N
180	20240701	140129	57	100.00	KOSPI		화학	N	N	N	N		N	592	4	2	0.68	93575483	158323	53.20	588	595	588	764	412	588	591.04	32.24	0	3040	603	595	590	582	577	594	581	556	176	500	370	1	1	111133730	658	-25.74	0.71	12	0.14	-23.00	829.00	1033	20231019	-42.69	585	20240628	1.20	950	-37.68	20240116	585	1.20	20240628	1033	-42.69	20231019	585	1.20	20240628	3.28	N	002360	500	555 억		35828006	N	N	134	N	00	N
181	20240701	130130	57	100.00	KOSPI		화학	N	N	N	N		N	594	6	2	1.02	85282263	144300	48.49	588	595	588	764	412	588	591.01	32.24	0	3040	603	595	590	582	577	594	581	556	176	500	370	1	1	111133730	660	-25.83	0.72	12	0.13	-23.00	829.00	1033	20231019	-42.50	585	20240628	1.54	950	-37.47	20240116	585	1.54	20240628	1033	-42.50	20231019	585	1.54	20240628	3.28	N	002360	500	555 억		35828006	N	N	134	N	00	N
182	20240701	120130	57	100.00	KOSPI		화학	N	N	N	N		N	594	6	2	1.02	70217759	118895	39.95	588	595	588	764	412	588	590.59	32.24	0	3040	603	595	590	582	577	594	581	556	176	500	370	1	1	111133730	660	-25.83	0.72	12	0.11	-23.00	829.00	1033	20231019	-42.50	585	20240628	1.54	950	-37.47	20240116	585	1.54	20240628	1033	-42.50	20231019	585	1.54	20240628	3.28	N	002360	500	555 억		35828006	N	N	134	N	00	N
183	20240701	110129	57	100.00	KOSPI		화학	N	N	N	N		N	593	5	2	0.85	62531598	105931	35.59	588	595	588	764	412	588	590.30	32.24	0	3040	603	595	590	582	577	594	581	556	176	500	370	1	1	111133730	659	-25.78	0.72	12	0.10	-23.00	829.00	1033	20231019	-42.59	585	20240628	1.37	950	-37.58	20240116	585	1.37	20240628	1033	-42.59	20231019	585	1.37	20240628	3.28	N	002360	500	555 억		35828006	N	N	134	N	00	N
184	20240701	100130	57	100.00	KOSPI		화학	N	N	N	N		N	591	3	2	0.51	37181173	63147	21.22	588	591	588	764	412	588	588.80	32.24	0	3466	603	595	590	582	577	594	581	556	176	500	370	1	1	111133730	657	-25.70	0.71	12	0.06	-23.00	829.00	1033	20231019	-42.79	585	20240628	1.03	950	-37.79	20240116	585	1.03	20240628	1033	-42.79	20231019	585	1.03	20240628	3.28	N	002360	500	555 억		35828006	N	N	134	N	00	N
185	20240701	090130	57	100.00	KOSPI		화학	N	N	N	N		N	588	0	3	0.00	2593668	4411	1.48	588	588	588	764	412	588	588.00	32.24	0	-661	603	595	590	582	577	594	581	556	176	500	370	1	1	111133730	653	-25.57	0.71	12	0.00	-23.00	829.00	1033	20231019	-43.08	585	20240628	0.51	950	-38.11	20240116	585	0.51	20240628	1033	-43.08	20231019	585	0.51	20240628	3.28	N	002360	500	555 억		35828006	N	N	134	N	00	N