KissMeData/002760/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	160558	57	100.00	KOSPI	화학	N	N	N	N	N	999	-20	5	-1.96	267696312	266941	179.11	1020	1021	999	1324	714	1019	1002.83	2.65	-92810	1048	1033	1025	1010	1002	1029	1006	120	305	200	650	1	1	59900000	598	71.36	1.23	12	0.45	14.00	814.00	1693	20241010	-40.99	925	20240806	8.00	1193	-16.26	20250311	999	0.00	20250331	1693	-40.99	20241010	925	8.00	20240806	3.85	Y	002760	200	119 억	1586032	N	N	0	N	N
3	20250331	150600	57	100.00	KOSPI	화학	N	N	N	N	N	1000	-19	5	-1.86	240904270	240132	161.13	1020	1021	999	1324	714	1019	1003.22	2.65	-82663	1048	1033	1025	1010	1002	1029	1006	120	305	200	650	1	1	59900000	599	71.43	1.23	12	0.40	14.00	814.00	1693	20241010	-40.93	925	20240806	8.11	1193	-16.18	20250311	999	0.10	20250331	1693	-40.93	20241010	925	8.11	20240806	3.85	Y	002760	200	119 억	1586032	N	N	0	N	N
4	20250331	130925	57	100.00	KOSPI	화학	N	N	N	N	N	1001	-18	5	-1.77	217982641	217224	145.75	1020	1021	1000	1324	714	1019	1003.49	2.65	-64516	1048	1033	1025	1010	1002	1029	1006	120	305	200	650	1	1	59900000	600	71.50	1.23	12	0.36	14.00	814.00	1693	20241010	-40.87	925	20240806	8.22	1193	-16.09	20250311	1000	0.10	20250331	1693	-40.87	20241010	925	8.22	20240806	3.85	Y	002760	200	119 억	1586032	N	N	0	N	N
5	20250331	120542	57	100.00	KOSPI	화학	N	N	N	N	N	1002	-17	5	-1.67	208802519	208049	139.60	1020	1021	1000	1324	714	1019	1003.62	2.65	-59189	1048	1033	1025	1010	1002	1029	1006	120	305	200	650	1	1	59900000	600	71.57	1.23	12	0.35	14.00	814.00	1693	20241010	-40.82	925	20240806	8.32	1193	-16.01	20250311	1000	0.20	20250331	1693	-40.82	20241010	925	8.32	20240806	3.85	Y	002760	200	119 억	1586032	N	N	0	N	N
6	20250331	101008	57	100.00	KOSPI	화학	N	N	N	N	N	1011	-8	5	-0.79	96571640	96114	64.49	1020	1021	1002	1324	714	1019	1004.76	2.65	-7006	1048	1033	1025	1010	1002	1029	1006	120	305	200	650	1	1	59900000	606	72.21	1.24	12	0.16	14.00	814.00	1693	20241010	-40.28	925	20240806	9.30	1193	-15.26	20250311	1002	0.90	20250331	1693	-40.28	20241010	925	9.30	20240806	3.85	Y	002760	200	119 억	1586032	N	N	0	N	N
7	20250331	090756	57	100.00	KOSPI	화학	N	N	N	N	N	1008	-11	5	-1.08	15459682	15360	10.31	1020	1021	1003	1324	714	1019	1006.49	2.65	-8639	1048	1033	1025	1010	1002	1029	1006	120	305	200	650	1	1	59900000	604	72.00	1.24	12	0.03	14.00	814.00	1693	20241010	-40.46	925	20240806	8.97	1193	-15.51	20250311	1003	0.50	20250331	1693	-40.46	20241010	925	8.97	20240806	3.85	Y	002760	200	119 억	1586032	N	N	0	N	N
8	20250328	160137	57	100.00	KOSPI	화학	N	N	N	N	N	1019	-12	5	-1.16	152203513	148957	87.52	1040	1040	1017	1340	722	1031	1021.79	2.55	-26793	1055	1043	1031	1019	1007	1037	1013	120	309	200	650	1	1	59900000	610	72.79	1.25	12	0.25	14.00	814.00	1693	20241010	-39.81	925	20240806	10.16	1193	-14.59	20250311	1017	0.20	20250328	1693	-39.81	20241010	925	10.16	20240806	3.85	N	002760	200	119 억	1530125	N	N	1	N	N
9	20250328	150138	57	100.00	KOSPI	화학	N	N	N	N	N	1024	-7	5	-0.68	148104993	144935	85.15	1040	1040	1017	1340	722	1031	1021.87	2.55	-24958	1055	1043	1031	1019	1007	1037	1013	120	309	200	650	1	1	59900000	613	73.14	1.26	12	0.24	14.00	814.00	1693	20241010	-39.52	925	20240806	10.70	1193	-14.17	20250311	1017	0.69	20250328	1693	-39.52	20241010	925	10.70	20240806	3.85	N	002760	200	119 억	1530125	N	N	1	N	N
10	20250328	140138	57	100.00	KOSPI	화학	N	N	N	N	N	1027	-4	5	-0.39	108740201	106303	62.46	1040	1040	1017	1340	722	1031	1022.93	2.55	-46615	1055	1043	1031	1019	1007	1037	1013	120	309	200	650	1	1	59900000	615	73.36	1.26	12	0.18	14.00	814.00	1693	20241010	-39.34	925	20240806	11.03	1193	-13.91	20250311	1017	0.98	20250328	1693	-39.34	20241010	925	11.03	20240806	3.85	N	002760	200	119 억	1530125	N	N	1	N	N
11	20250328	130138	57	100.00	KOSPI	화학	N	N	N	N	N	1028	-3	5	-0.29	99818790	97619	57.35	1040	1040	1017	1340	722	1031	1022.53	2.55	-47305	1055	1043	1031	1019	1007	1037	1013	120	309	200	650	1	1	59900000	616	73.43	1.26	12	0.16	14.00	814.00	1693	20241010	-39.28	925	20240806	11.14	1193	-13.83	20250311	1017	1.08	20250328	1693	-39.28	20241010	925	11.14	20240806	3.85	N	002760	200	119 억	1530125	N	N	1	N	N
12	20250328	120138	57	100.00	KOSPI	화학	N	N	N	N	N	1024	-7	5	-0.68	83157784	81404	47.83	1040	1040	1017	1340	722	1031	1021.54	2.55	-39989	1055	1043	1031	1019	1007	1037	1013	120	309	200	650	1	1	59900000	613	73.14	1.26	12	0.14	14.00	814.00	1693	20241010	-39.52	925	20240806	10.70	1193	-14.17	20250311	1017	0.69	20250328	1693	-39.52	20241010	925	10.70	20240806	3.85	N	002760	200	119 억	1530125	N	N	1	N	N
13	20250328	110137	57	100.00	KOSPI	화학	N	N	N	N	N	1024	-7	5	-0.68	80949483	79245	46.56	1040	1040	1017	1340	722	1031	1021.51	2.55	-39230	1055	1043	1031	1019	1007	1037	1013	120	309	200	650	1	1	59900000	613	73.14	1.26	12	0.13	14.00	814.00	1693	20241010	-39.52	925	20240806	10.70	1193	-14.17	20250311	1017	0.69	20250328	1693	-39.52	20241010	925	10.70	20240806	3.85	N	002760	200	119 억	1530125	N	N	1	N	N
14	20250328	100138	57	100.00	KOSPI	화학	N	N	N	N	N	1023	-8	5	-0.78	71885468	70372	41.35	1040	1040	1017	1340	722	1031	1021.51	2.55	-37698	1055	1043	1031	1019	1007	1037	1013	120	309	200	650	1	1	59900000	613	73.07	1.26	12	0.12	14.00	814.00	1693	20241010	-39.57	925	20240806	10.59	1193	-14.25	20250311	1017	0.59	20250328	1693	-39.57	20241010	925	10.59	20240806	3.85	N	002760	200	119 억	1530125	N	N	1	N	N
15	20250328	090138	57	100.00	KOSPI	화학	N	N	N	N	N	1029	-2	5	-0.19	6039743	5853	3.44	1040	1040	1029	1340	722	1031	1031.91	2.55	-5251	1055	1043	1031	1019	1007	1037	1013	120	309	200	650	1	1	59900000	616	73.50	1.26	12	0.01	14.00	814.00	1693	20241010	-39.22	925	20240806	11.24	1193	-13.75	20250311	1019	0.98	20250327	1693	-39.22	20241010	925	11.24	20240806	3.85	N	002760	200	119 억	1530125	N	N	1	N	N
16	20250327	160137	57	100.00	KOSPI	화학	N	N	N	N	N	1031	-12	5	-1.15	175699170	170205	198.02	1041	1043	1019	1355	731	1043	1032.28	2.68	-72277	1054	1048	1044	1038	1034	1046	1036	120	312	200	660	1	1	59900000	618	73.64	1.27	12	0.28	14.00	814.00	1693	20241010	-39.10	925	20240806	11.46	1193	-13.58	20250311	1019	1.18	20250327	1693	-39.10	20241010	925	11.46	20240806	3.81	N	002760	200	119 억	1602402	N	N	1	N	N
17	20250327	150138	57	100.00	KOSPI	화학	N	N	N	N	N	1030	-13	5	-1.25	165940385	160735	187.00	1041	1043	1019	1355	731	1043	1032.38	2.68	-67055	1054	1048	1044	1038	1034	1046	1036	120	312	200	660	1	1	59900000	617	73.57	1.27	12	0.27	14.00	814.00	1693	20241010	-39.16	925	20240806	11.35	1193	-13.66	20250311	1019	1.08	20250327	1693	-39.16	20241010	925	11.35	20240806	3.81	N	002760	200	119 억	1602402	N	N	7	N	N
18	20250327	140136	57	100.00	KOSPI	화학	N	N	N	N	N	1033	-10	5	-0.96	136658158	132354	153.98	1041	1043	1019	1355	731	1043	1032.52	2.68	-48580	1054	1048	1044	1038	1034	1046	1036	120	312	200	660	1	1	59900000	619	73.79	1.27	12	0.22	14.00	814.00	1693	20241010	-38.98	925	20240806	11.68	1193	-13.41	20250311	1019	1.37	20250327	1693	-38.98	20241010	925	11.68	20240806	3.81	N	002760	200	119 억	1602402	N	N	7	N	N
19	20250327	130137	57	100.00	KOSPI	화학	N	N	N	N	N	1033	-10	5	-0.96	132458684	128292	149.26	1041	1043	1019	1355	731	1043	1032.48	2.68	-48989	1054	1048	1044	1038	1034	1046	1036	120	312	200	660	1	1	59900000	619	73.79	1.27	12	0.21	14.00	814.00	1693	20241010	-38.98	925	20240806	11.68	1193	-13.41	20250311	1019	1.37	20250327	1693	-38.98	20241010	925	11.68	20240806	3.81	N	002760	200	119 억	1602402	N	N	7	N	N
20	20250327	120138	57	100.00	KOSPI	화학	N	N	N	N	N	1036	-7	5	-0.67	116795218	113154	131.64	1041	1043	1019	1355	731	1043	1032.18	2.68	-37122	1054	1048	1044	1038	1034	1046	1036	120	312	200	660	1	1	59900000	621	74.00	1.27	12	0.19	14.00	814.00	1693	20241010	-38.81	925	20240806	12.00	1193	-13.16	20250311	1019	1.67	20250327	1693	-38.81	20241010	925	12.00	20240806	3.81	N	002760	200	119 억	1602402	N	N	7	N	N
21	20250327	110138	57	100.00	KOSPI	화학	N	N	N	N	N	1036	-7	5	-0.67	99624162	96560	112.34	1041	1043	1019	1355	731	1043	1031.73	2.68	-34042	1054	1048	1044	1038	1034	1046	1036	120	312	200	660	1	1	59900000	621	74.00	1.27	12	0.16	14.00	814.00	1693	20241010	-38.81	925	20240806	12.00	1193	-13.16	20250311	1019	1.67	20250327	1693	-38.81	20241010	925	12.00	20240806	3.81	N	002760	200	119 억	1602402	N	N	7	N	N
22	20250327	100137	57	100.00	KOSPI	화학	N	N	N	N	N	1034	-9	5	-0.86	62235808	60434	70.31	1041	1043	1019	1355	731	1043	1029.81	2.68	-27373	1054	1048	1044	1038	1034	1046	1036	120	312	200	660	1	1	59900000	619	73.86	1.27	12	0.10	14.00	814.00	1693	20241010	-38.92	925	20240806	11.78	1193	-13.33	20250311	1019	1.47	20250327	1693	-38.92	20241010	925	11.78	20240806	3.81	N	002760	200	119 억	1602402	N	N	7	N	N
23	20250327	090138	57	100.00	KOSPI	화학	N	N	N	N	N	1039	-4	5	-0.38	3867387	3719	4.33	1041	1043	1039	1355	731	1043	1039.90	2.68	-1445	1054	1048	1044	1038	1034	1046	1036	120	312	200	660	1	1	59900000	622	74.21	1.28	12	0.01	14.00	814.00	1693	20241010	-38.63	925	20240806	12.32	1193	-12.91	20250311	1033	0.58	20250304	1693	-38.63	20241010	925	12.32	20240806	3.81	N	002760	200	119 억	1602402	N	N	7	N	N
24	20250326	160136	57	100.00	KOSPI	화학	N	N	N	N	N	1043	-4	5	-0.38	89527312	85903	82.34	1050	1050	1040	1361	733	1047	1042.19	2.48	-4695	1069	1057	1049	1037	1029	1054	1034	120	314	200	670	1	1	59900000	625	74.50	1.28	12	0.14	14.00	814.00	1693	20241010	-38.39	925	20240806	12.76	1193	-12.57	20250311	1033	0.97	20250304	1693	-38.39	20241010	925	12.76	20240806	3.81	N	002760	200	119 억	1487097	N	N	7	N	N
25	20250326	150135	57	100.00	KOSPI	화학	N	N	N	N	N	1042	-5	5	-0.48	86480953	82980	79.54	1050	1050	1040	1361	733	1047	1042.19	2.48	-3445	1069	1057	1049	1037	1029	1054	1034	120	314	200	670	1	1	59900000	624	74.43	1.28	12	0.14	14.00	814.00	1693	20241010	-38.45	925	20240806	12.65	1193	-12.66	20250311	1033	0.87	20250304	1693	-38.45	20241010	925	12.65	20240806	3.81	N	002760	200	119 억	1487097	N	N	49	N	N
26	20250326	140137	57	100.00	KOSPI	화학	N	N	N	N	N	1041	-6	5	-0.57	79411346	76184	73.02	1050	1050	1040	1361	733	1047	1042.36	2.48	-1087	1069	1057	1049	1037	1029	1054	1034	120	314	200	670	1	1	59900000	624	74.36	1.28	12	0.13	14.00	814.00	1693	20241010	-38.51	925	20240806	12.54	1193	-12.74	20250311	1033	0.77	20250304	1693	-38.51	20241010	925	12.54	20240806	3.81	N	002760	200	119 억	1487097	N	N	49	N	N
27	20250326	130137	57	100.00	KOSPI	화학	N	N	N	N	N	1042	-5	5	-0.48	63750320	61172	58.63	1050	1050	1040	1361	733	1047	1042.15	2.48	-4464	1069	1057	1049	1037	1029	1054	1034	120	314	200	670	1	1	59900000	624	74.43	1.28	12	0.10	14.00	814.00	1693	20241010	-38.45	925	20240806	12.65	1193	-12.66	20250311	1033	0.87	20250304	1693	-38.45	20241010	925	12.65	20240806	3.81	N	002760	200	119 억	1487097	N	N	49	N	N
28	20250326	120137	57	100.00	KOSPI	화학	N	N	N	N	N	1041	-6	5	-0.57	44310937	42502	40.74	1050	1050	1040	1361	733	1047	1042.56	2.48	-8966	1069	1057	1049	1037	1029	1054	1034	120	314	200	670	1	1	59900000	624	74.36	1.28	12	0.07	14.00	814.00	1693	20241010	-38.51	925	20240806	12.54	1193	-12.74	20250311	1033	0.77	20250304	1693	-38.51	20241010	925	12.54	20240806	3.81	N	002760	200	119 억	1487097	N	N	49	N	N
29	20250326	110137	57	100.00	KOSPI	화학	N	N	N	N	N	1041	-6	5	-0.57	37998357	36452	34.94	1050	1050	1040	1361	733	1047	1042.42	2.48	-7822	1069	1057	1049	1037	1029	1054	1034	120	314	200	670	1	1	59900000	624	74.36	1.28	12	0.06	14.00	814.00	1693	20241010	-38.51	925	20240806	12.54	1193	-12.74	20250311	1033	0.77	20250304	1693	-38.51	20241010	925	12.54	20240806	3.81	N	002760	200	119 억	1487097	N	N	49	N	N
30	20250326	100138	57	100.00	KOSPI	화학	N	N	N	N	N	1041	-6	5	-0.57	32202212	30887	29.61	1050	1050	1040	1361	733	1047	1042.58	2.48	-7092	1069	1057	1049	1037	1029	1054	1034	120	314	200	670	1	1	59900000	624	74.36	1.28	12	0.05	14.00	814.00	1693	20241010	-38.51	925	20240806	12.54	1193	-12.74	20250311	1033	0.77	20250304	1693	-38.51	20241010	925	12.54	20240806	3.81	N	002760	200	119 억	1487097	N	N	49	N	N
31	20250326	090136	57	100.00	KOSPI	화학	N	N	N	N	N	1041	-6	5	-0.57	897746	860	0.82	1050	1050	1041	1361	733	1047	1043.89	2.48	-50	1069	1057	1049	1037	1029	1054	1034	120	314	200	670	1	1	59900000	624	74.36	1.28	12	0.00	14.00	814.00	1693	20241010	-38.51	925	20240806	12.54	1193	-12.74	20250311	1033	0.77	20250304	1693	-38.51	20241010	925	12.54	20240806	3.81	N	002760	200	119 억	1487097	N	N	49	N	N
32	20250325	160137	57	100.00	KOSPI	화학	N	N	N	N	N	1047	-7	5	-0.66	106583115	101719	88.56	1054	1061	1041	1370	738	1054	1047.16	2.49	-26250	1069	1061	1050	1042	1031	1065	1046	120	316	200	670	1	1	59900000	627	74.79	1.29	12	0.17	14.00	814.00	1693	20241010	-38.16	925	20240806	13.19	1193	-12.24	20250311	1033	1.36	20250304	1693	-38.16	20241010	925	13.19	20240806	3.72	N	002760	200	119 억	1493247	N	N	49	N	N
33	20250325	150137	57	100.00	KOSPI	화학	N	N	N	N	N	1043	-11	5	-1.04	92379357	88135	76.73	1054	1061	1041	1370	738	1054	1047.41	2.49	-25490	1069	1061	1050	1042	1031	1065	1046	120	316	200	670	1	1	59900000	625	74.50	1.28	12	0.15	14.00	814.00	1693	20241010	-38.39	925	20240806	12.76	1193	-12.57	20250311	1033	0.97	20250304	1693	-38.39	20241010	925	12.76	20240806	3.72	N	002760	200	119 억	1493247	N	N	0	N	N
34	20250325	140137	57	100.00	KOSPI	화학	N	N	N	N	N	1043	-11	5	-1.04	87109335	83079	72.33	1054	1061	1041	1370	738	1054	1047.76	2.49	-22802	1069	1061	1050	1042	1031	1065	1046	120	316	200	670	1	1	59900000	625	74.50	1.28	12	0.14	14.00	814.00	1693	20241010	-38.39	925	20240806	12.76	1193	-12.57	20250311	1033	0.97	20250304	1693	-38.39	20241010	925	12.76	20240806	3.72	N	002760	200	119 억	1493247	N	N	0	N	N
35	20250325	130137	57	100.00	KOSPI	화학	N	N	N	N	N	1046	-8	5	-0.76	67301272	64091	55.80	1054	1061	1042	1370	738	1054	1049.37	2.49	-13427	1069	1061	1050	1042	1031	1065	1046	120	316	200	670	1	1	59900000	627	74.71	1.29	12	0.11	14.00	814.00	1693	20241010	-38.22	925	20240806	13.08	1193	-12.32	20250311	1033	1.26	20250304	1693	-38.22	20241010	925	13.08	20240806	3.72	N	002760	200	119 억	1493247	N	N	0	N	N
36	20250325	120137	57	100.00	KOSPI	화학	N	N	N	N	N	1045	-9	5	-0.85	65199085	62081	54.05	1054	1061	1042	1370	738	1054	1049.50	2.49	-13438	1069	1061	1050	1042	1031	1065	1046	120	316	200	670	1	1	59900000	626	74.64	1.28	12	0.10	14.00	814.00	1693	20241010	-38.28	925	20240806	12.97	1193	-12.41	20250311	1033	1.16	20250304	1693	-38.28	20241010	925	12.97	20240806	3.72	N	002760	200	119 억	1493247	N	N	0	N	N
37	20250325	110137	57	100.00	KOSPI	화학	N	N	N	N	N	1055	1	2	0.09	27389572	25944	22.59	1054	1061	1054	1370	738	1054	1056.80	2.49	-2486	1069	1061	1050	1042	1031	1065	1046	120	316	200	670	1	1	59900000	632	75.36	1.30	12	0.04	14.00	814.00	1693	20241010	-37.68	925	20240806	14.05	1193	-11.57	20250311	1033	2.13	20250304	1693	-37.68	20241010	925	14.05	20240806	3.72	N	002760	200	119 억	1493247	N	N	0	N	N
38	20250325	100137	57	100.00	KOSPI	화학	N	N	N	N	N	1057	3	2	0.28	23672385	22424	19.52	1054	1061	1054	1370	738	1054	1057.02	2.49	-714	1069	1061	1050	1042	1031	1065	1046	120	316	200	670	1	1	59900000	633	75.50	1.30	12	0.04	14.00	814.00	1693	20241010	-37.57	925	20240806	14.27	1193	-11.40	20250311	1033	2.32	20250304	1693	-37.57	20241010	925	14.27	20240806	3.72	N	002760	200	119 억	1493247	N	N	0	N	N
39	20250325	090137	57	100.00	KOSPI	화학	N	N	N	N	N	1061	7	2	0.66	11250830	10674	9.29	1054	1061	1054	1370	738	1054	1054.64	2.49	43	1069	1061	1050	1042	1031	1065	1046	120	316	200	670	1	1	59900000	636	75.79	1.30	12	0.02	14.00	814.00	1693	20241010	-37.33	925	20240806	14.70	1193	-11.06	20250311	1033	2.71	20250304	1693	-37.33	20241010	925	14.70	20240806	3.72	N	002760	200	119 억	1493247	N	N	0	N	N
40	20250324	160137	57	100.00	KOSPI	화학	N	N	N	N	N	1054	7	2	0.67	120317526	114802	46.38	1047	1058	1039	1361	733	1047	1048.04	2.45	22444	1077	1062	1052	1037	1027	1057	1032	120	314	200	670	1	1	59900000	631	75.29	1.29	12	0.19	14.00	814.00	1693	20241010	-37.74	925	20240806	13.95	1193	-11.65	20250311	1033	2.03	20250304	1693	-37.74	20241010	925	13.95	20240806	3.68	N	002760	200	119 억	1468248	N	N	109	N	N
41	20250324	150137	57	100.00	KOSPI	화학	N	N	N	N	N	1057	10	2	0.96	117153758	111805	45.17	1047	1058	1039	1361	733	1047	1047.84	2.45	23619	1077	1062	1052	1037	1027	1057	1032	120	314	200	670	1	1	59900000	633	75.50	1.30	12	0.19	14.00	814.00	1693	20241010	-37.57	925	20240806	14.27	1193	-11.40	20250311	1033	2.32	20250304	1693	-37.57	20241010	925	14.27	20240806	3.68	N	002760	200	119 억	1468248	N	N	109	N	N
42	20250324	140137	57	100.00	KOSPI	화학	N	N	N	N	N	1055	8	2	0.76	107612564	102770	41.52	1047	1058	1039	1361	733	1047	1047.12	2.45	20767	1077	1062	1052	1037	1027	1057	1032	120	314	200	670	1	1	59900000	632	75.36	1.30	12	0.17	14.00	814.00	1693	20241010	-37.68	925	20240806	14.05	1193	-11.57	20250311	1033	2.13	20250304	1693	-37.68	20241010	925	14.05	20240806	3.68	N	002760	200	119 억	1468248	N	N	109	N	N
43	20250324	130137	57	100.00	KOSPI	화학	N	N	N	N	N	1056	9	2	0.86	101449067	96929	39.16	1047	1058	1039	1361	733	1047	1046.63	2.45	22004	1077	1062	1052	1037	1027	1057	1032	120	314	200	670	1	1	59900000	633	75.43	1.30	12	0.16	14.00	814.00	1693	20241010	-37.63	925	20240806	14.16	1193	-11.48	20250311	1033	2.23	20250304	1693	-37.63	20241010	925	14.16	20240806	3.68	N	002760	200	119 억	1468248	N	N	109	N	N
44	20250324	120138	57	100.00	KOSPI	화학	N	N	N	N	N	1056	9	2	0.86	83655824	80020	32.33	1047	1056	1039	1361	733	1047	1045.44	2.45	17478	1077	1062	1052	1037	1027	1057	1032	120	314	200	670	1	1	59900000	633	75.43	1.30	12	0.13	14.00	814.00	1693	20241010	-37.63	925	20240806	14.16	1193	-11.48	20250311	1033	2.23	20250304	1693	-37.63	20241010	925	14.16	20240806	3.68	N	002760	200	119 억	1468248	N	N	109	N	N
45	20250324	110137	57	100.00	KOSPI	화학	N	N	N	N	N	1054	7	2	0.67	75282765	72062	29.11	1047	1054	1039	1361	733	1047	1044.69	2.45	13844	1077	1062	1052	1037	1027	1057	1032	120	314	200	670	1	1	59900000	631	75.29	1.29	12	0.12	14.00	814.00	1693	20241010	-37.74	925	20240806	13.95	1193	-11.65	20250311	1033	2.03	20250304	1693	-37.74	20241010	925	13.95	20240806	3.68	N	002760	200	119 억	1468248	N	N	109	N	N
46	20250324	100136	57	100.00	KOSPI	화학	N	N	N	N	N	1049	2	2	0.19	53681690	51493	20.80	1047	1050	1039	1361	733	1047	1042.50	2.45	-444	1077	1062	1052	1037	1027	1057	1032	120	314	200	670	1	1	59900000	628	74.93	1.29	12	0.09	14.00	814.00	1693	20241010	-38.04	925	20240806	13.41	1193	-12.07	20250311	1033	1.55	20250304	1693	-38.04	20241010	925	13.41	20240806	3.68	N	002760	200	119 억	1468248	N	N	109	N	N
47	20250324	090137	57	100.00	KOSPI	화학	N	N	N	N	N	1043	-4	5	-0.38	1521459	1457	0.59	1047	1047	1043	1361	733	1047	1044.24	2.45	-1031	1077	1062	1052	1037	1027	1057	1032	120	314	200	670	1	1	59900000	625	74.50	1.28	12	0.00	14.00	814.00	1693	20241010	-38.39	925	20240806	12.76	1193	-12.57	20250311	1033	0.97	20250304	1693	-38.39	20241010	925	12.76	20240806	3.68	N	002760	200	119 억	1468248	N	N	109	N	N
48	20250321	160136	57	100.00	KOSPI	화학	N	N	N	N	N	1047	-8	5	-0.76	257459953	245320	89.46	1067	1067	1042	1371	739	1055	1048.36	2.45	-24876	1117	1086	1070	1039	1023	1078	1031	120	316	200	670	1	1	59900000	627	74.79	1.29	12	0.41	14.00	814.00	1693	20241010	-38.16	925	20240806	13.19	1193	-12.24	20250311	1033	1.36	20250304	1693	-38.16	20241010	925	13.19	20240806	3.72	N	002760	200	119 억	1464739	N	N	109	N	N
49	20250321	150137	57	100.00	KOSPI	화학	N	N	N	N	N	1046	-9	5	-0.85	246785129	235113	85.74	1067	1067	1042	1371	739	1055	1048.50	2.45	-24116	1117	1086	1070	1039	1023	1078	1031	120	316	200	670	1	1	59900000	627	74.71	1.29	12	0.39	14.00	814.00	1693	20241010	-38.22	925	20240806	13.08	1193	-12.32	20250311	1033	1.26	20250304	1693	-38.22	20241010	925	13.08	20240806	3.72	N	002760	200	119 억	1464739	N	N	10	N	N
50	20250321	140136	57	100.00	KOSPI	화학	N	N	N	N	N	1046	-9	5	-0.85	222468376	211834	77.25	1067	1067	1042	1371	739	1055	1049.03	2.45	-29331	1117	1086	1070	1039	1023	1078	1031	120	316	200	670	1	1	59900000	627	74.71	1.29	12	0.35	14.00	814.00	1693	20241010	-38.22	925	20240806	13.08	1193	-12.32	20250311	1033	1.26	20250304	1693	-38.22	20241010	925	13.08	20240806	3.72	N	002760	200	119 억	1464739	N	N	10	N	N
51	20250321	130137	57	100.00	KOSPI	화학	N	N	N	N	N	1049	-6	5	-0.57	206546993	196665	71.72	1067	1067	1042	1371	739	1055	1048.98	2.45	-21433	1117	1086	1070	1039	1023	1078	1031	120	316	200	670	1	1	59900000	628	74.93	1.29	12	0.33	14.00	814.00	1693	20241010	-38.04	925	20240806	13.41	1193	-12.07	20250311	1033	1.55	20250304	1693	-38.04	20241010	925	13.41	20240806	3.72	N	002760	200	119 억	1464739	N	N	10	N	N
52	20250321	120137	57	100.00	KOSPI	화학	N	N	N	N	N	1052	-3	5	-0.28	177092713	168600	61.48	1067	1067	1042	1371	739	1055	1048.86	2.45	-25672	1117	1086	1070	1039	1023	1078	1031	120	316	200	670	1	1	59900000	630	75.14	1.29	12	0.28	14.00	814.00	1693	20241010	-37.86	925	20240806	13.73	1193	-11.82	20250311	1033	1.84	20250304	1693	-37.86	20241010	925	13.73	20240806	3.72	N	002760	200	119 억	1464739	N	N	10	N	N
53	20250321	110136	57	100.00	KOSPI	화학	N	N	N	N	N	1045	-10	5	-0.95	156974729	149429	54.49	1067	1067	1042	1371	739	1055	1048.77	2.45	-30233	1117	1086	1070	1039	1023	1078	1031	120	316	200	670	1	1	59900000	626	74.64	1.28	12	0.25	14.00	814.00	1693	20241010	-38.28	925	20240806	12.97	1193	-12.41	20250311	1033	1.16	20250304	1693	-38.28	20241010	925	12.97	20240806	3.72	N	002760	200	119 억	1464739	N	N	10	N	N
54	20250321	100137	57	100.00	KOSPI	화학	N	N	N	N	N	1043	-12	5	-1.14	127661707	121373	44.26	1067	1067	1042	1371	739	1055	1050.16	2.45	-34547	1117	1086	1070	1039	1023	1078	1031	120	316	200	670	1	1	59900000	625	74.50	1.28	12	0.20	14.00	814.00	1693	20241010	-38.39	925	20240806	12.76	1193	-12.57	20250311	1033	0.97	20250304	1693	-38.39	20241010	925	12.76	20240806	3.72	N	002760	200	119 억	1464739	N	N	10	N	N
55	20250321	090138	57	100.00	KOSPI	화학	N	N	N	N	N	1066	11	2	1.04	55326589	52342	19.09	1067	1067	1062	1371	739	1055	1064.76	2.45	-6650	1117	1086	1070	1039	1023	1078	1031	120	316	200	670	1	1	59900000	639	76.14	1.31	12	0.09	14.00	814.00	1693	20241010	-37.03	925	20240806	15.24	1193	-10.65	20250311	1033	3.19	20250304	1693	-37.03	20241010	925	15.24	20240806	3.72	N	002760	200	119 억	1464739	N	N	10	N	N
56	20250320	160136	57	100.00	KOSPI	화학	N	N	N	N	N	1055	-26	5	-2.41	289364577	271195	158.79	1100	1101	1054	1405	757	1081	1067.11	2.64	-100661	1101	1091	1084	1074	1067	1087	1070	120	324	200	690	1	1	59900000	632	75.36	1.30	12	0.45	14.00	814.00	1693	20241010	-37.68	925	20240806	14.05	1193	-11.57	20250311	1033	2.13	20250304	1693	-37.68	20241010	925	14.05	20240806	3.72	N	002760	200	119 억	1580868	N	N	10	N	N
57	20250320	150137	57	100.00	KOSPI	화학	N	N	N	N	N	1059	-22	5	-2.04	252899144	236678	138.58	1100	1101	1056	1405	757	1081	1068.54	2.64	-90656	1101	1091	1084	1074	1067	1087	1070	120	324	200	690	1	1	59900000	634	75.64	1.30	12	0.40	14.00	814.00	1693	20241010	-37.45	925	20240806	14.49	1193	-11.23	20250311	1033	2.52	20250304	1693	-37.45	20241010	925	14.49	20240806	3.72	N	002760	200	119 억	1580868	N	N	7	N	N
58	20250320	140136	57	100.00	KOSPI	화학	N	N	N	N	N	1060	-21	5	-1.94	224853497	210175	123.06	1100	1101	1060	1405	757	1081	1069.84	2.64	-87431	1101	1091	1084	1074	1067	1087	1070	120	324	200	690	1	1	59900000	635	75.71	1.30	12	0.35	14.00	814.00	1693	20241010	-37.39	925	20240806	14.59	1193	-11.15	20250311	1033	2.61	20250304	1693	-37.39	20241010	925	14.59	20240806	3.72	N	002760	200	119 억	1580868	N	N	7	N	N
59	20250320	130137	57	100.00	KOSPI	화학	N	N	N	N	N	1066	-15	5	-1.39	161173100	150296	88.00	1100	1101	1065	1405	757	1081	1072.37	2.64	-59192	1101	1091	1084	1074	1067	1087	1070	120	324	200	690	1	1	59900000	639	76.14	1.31	12	0.25	14.00	814.00	1693	20241010	-37.03	925	20240806	15.24	1193	-10.65	20250311	1033	3.19	20250304	1693	-37.03	20241010	925	15.24	20240806	3.72	N	002760	200	119 억	1580868	N	N	7	N	N
60	20250320	120137	57	100.00	KOSPI	화학	N	N	N	N	N	1074	-7	5	-0.65	78143409	72643	42.53	1100	1101	1070	1405	757	1081	1075.72	2.64	-225	1101	1091	1084	1074	1067	1087	1070	120	324	200	690	1	1	59900000	643	76.71	1.32	12	0.12	14.00	814.00	1693	20241010	-36.56	925	20240806	16.11	1193	-9.97	20250311	1033	3.97	20250304	1693	-36.56	20241010	925	16.11	20240806	3.72	N	002760	200	119 억	1580868	N	N	7	N	N
61	20250320	110136	57	100.00	KOSPI	화학	N	N	N	N	N	1076	-5	5	-0.46	57277848	53151	31.12	1100	1101	1070	1405	757	1081	1077.64	2.64	-3771	1101	1091	1084	1074	1067	1087	1070	120	324	200	690	1	1	59900000	645	76.86	1.32	12	0.09	14.00	814.00	1693	20241010	-36.44	925	20240806	16.32	1193	-9.81	20250311	1033	4.16	20250304	1693	-36.44	20241010	925	16.32	20240806	3.72	N	002760	200	119 억	1580868	N	N	7	N	N
62	20250320	100136	57	100.00	KOSPI	화학	N	N	N	N	N	1071	-10	5	-0.93	31130362	28753	16.84	1100	1101	1071	1405	757	1081	1082.68	2.64	-11244	1101	1091	1084	1074	1067	1087	1070	120	324	200	690	1	1	59900000	642	76.50	1.32	12	0.05	14.00	814.00	1693	20241010	-36.74	925	20240806	15.78	1193	-10.23	20250311	1033	3.68	20250304	1693	-36.74	20241010	925	15.78	20240806	3.72	N	002760	200	119 억	1580868	N	N	7	N	N
63	20250320	090137	57	100.00	KOSPI	화학	N	N	N	N	N	1089	8	2	0.74	5958004	5420	3.17	1100	1101	1089	1405	757	1081	1099.26	2.64	-3042	1101	1091	1084	1074	1067	1087	1070	120	324	200	690	1	1	59900000	652	77.79	1.34	12	0.01	14.00	814.00	1693	20241010	-35.68	925	20240806	17.73	1193	-8.72	20250311	1033	5.42	20250304	1693	-35.68	20241010	925	17.73	20240806	3.72	N	002760	200	119 억	1580868	N	N	7	N	N
64	20250319	160136	57	100.00	KOSPI	화학	N	N	N	N	N	1081	-20	5	-1.82	185046162	170760	70.55	1085	1094	1077	1431	771	1101	1083.66	2.48	64232	1111	1105	1095	1089	1079	1109	1093	120	330	200	700	1	1	59900000	648	77.21	1.33	12	0.29	14.00	814.00	1693	20241010	-36.15	925	20240806	16.86	1193	-9.39	20250311	1033	4.65	20250304	1693	-36.15	20241010	925	16.86	20240806	3.50	N	002760	200	119 억	1488398	N	N	7	N	N
65	20250319	150137	57	100.00	KOSPI	화학	N	N	N	N	N	1082	-19	5	-1.73	180357408	166424	68.76	1085	1094	1077	1431	771	1101	1083.72	2.48	64214	1111	1105	1095	1089	1079	1109	1093	120	330	200	700	1	1	59900000	648	77.29	1.33	12	0.28	14.00	814.00	1693	20241010	-36.09	925	20240806	16.97	1193	-9.30	20250311	1033	4.74	20250304	1693	-36.09	20241010	925	16.97	20240806	3.50	N	002760	200	119 억	1488398	N	N	53	N	N
66	20250319	140137	57	100.00	KOSPI	화학	N	N	N	N	N	1081	-20	5	-1.82	166962726	154037	63.64	1085	1094	1077	1431	771	1101	1083.91	2.48	57829	1111	1105	1095	1089	1079	1109	1093	120	330	200	700	1	1	59900000	648	77.21	1.33	12	0.26	14.00	814.00	1693	20241010	-36.15	925	20240806	16.86	1193	-9.39	20250311	1033	4.65	20250304	1693	-36.15	20241010	925	16.86	20240806	3.50	N	002760	200	119 억	1488398	N	N	53	N	N
67	20250319	130137	57	100.00	KOSPI	화학	N	N	N	N	N	1081	-20	5	-1.82	145236723	133972	55.35	1085	1094	1077	1431	771	1101	1084.08	2.48	50065	1111	1105	1095	1089	1079	1109	1093	120	330	200	700	1	1	59900000	648	77.21	1.33	12	0.22	14.00	814.00	1693	20241010	-36.15	925	20240806	16.86	1193	-9.39	20250311	1033	4.65	20250304	1693	-36.15	20241010	925	16.86	20240806	3.50	N	002760	200	119 억	1488398	N	N	53	N	N
68	20250319	120136	57	100.00	KOSPI	화학	N	N	N	N	N	1085	-16	5	-1.45	111161701	102515	42.35	1085	1094	1077	1431	771	1101	1084.35	2.48	42681	1111	1105	1095	1089	1079	1109	1093	120	330	200	700	1	1	59900000	650	77.50	1.33	12	0.17	14.00	814.00	1693	20241010	-35.91	925	20240806	17.30	1193	-9.05	20250311	1033	5.03	20250304	1693	-35.91	20241010	925	17.30	20240806	3.50	N	002760	200	119 억	1488398	N	N	53	N	N
69	20250319	110136	57	100.00	KOSPI	화학	N	N	N	N	N	1088	-13	5	-1.18	105273316	97091	40.11	1085	1094	1077	1431	771	1101	1084.27	2.48	42729	1111	1105	1095	1089	1079	1109	1093	120	330	200	700	1	1	59900000	652	77.71	1.34	12	0.16	14.00	814.00	1693	20241010	-35.74	925	20240806	17.62	1193	-8.80	20250311	1033	5.32	20250304	1693	-35.74	20241010	925	17.62	20240806	3.50	N	002760	200	119 억	1488398	N	N	53	N	N
70	20250319	100137	57	100.00	KOSPI	화학	N	N	N	N	N	1085	-16	5	-1.45	96306545	88835	36.70	1085	1094	1077	1431	771	1101	1084.11	2.48	44835	1111	1105	1095	1089	1079	1109	1093	120	330	200	700	1	1	59900000	650	77.50	1.33	12	0.15	14.00	814.00	1693	20241010	-35.91	925	20240806	17.30	1193	-9.05	20250311	1033	5.03	20250304	1693	-35.91	20241010	925	17.30	20240806	3.50	N	002760	200	119 억	1488398	N	N	53	N	N
71	20250319	090136	57	100.00	KOSPI	화학	N	N	N	N	N	1088	-13	5	-1.18	2990988	2755	1.14	1085	1088	1085	1431	771	1101	1085.65	2.48	-630	1111	1105	1095	1089	1079	1109	1093	120	330	200	700	1	1	59900000	652	77.71	1.34	12	0.00	14.00	814.00	1693	20241010	-35.74	925	20240806	17.62	1193	-8.80	20250311	1033	5.32	20250304	1693	-35.74	20241010	925	17.62	20240806	3.50	N	002760	200	119 억	1488398	N	N	53	N	N
72	20250318	160136	57	100.00	KOSPI	화학	N	N	N	N	N	1101	1	2	0.09	261884758	239822	40.96	1100	1101	1085	1430	770	1100	1092.00	2.39	58791	1130	1114	1094	1078	1058	1123	1087	120	330	200	700	1	1	59900000	659	78.64	1.35	12	0.40	14.00	814.00	1693	20241010	-34.97	925	20240806	19.03	1193	-7.71	20250311	1033	6.58	20250304	1693	-34.97	20241010	925	19.03	20240806	3.52	N	002760	200	119 억	1429401	N	N	53	N	N
73	20250318	150137	57	100.00	KOSPI	화학	N	N	N	N	N	1095	-5	5	-0.45	249837962	228852	39.09	1100	1101	1085	1430	770	1100	1091.70	2.39	56579	1130	1114	1094	1078	1058	1123	1087	120	330	200	700	1	1	59900000	656	78.21	1.35	12	0.38	14.00	814.00	1693	20241010	-35.32	925	20240806	18.38	1193	-8.21	20250311	1033	6.00	20250304	1693	-35.32	20241010	925	18.38	20240806	3.52	N	002760	200	119 억	1429401	N	N	16	N	N
74	20250318	140136	57	100.00	KOSPI	화학	N	N	N	N	N	1088	-12	5	-1.09	232985528	213419	36.45	1100	1101	1085	1430	770	1100	1091.68	2.39	49178	1130	1114	1094	1078	1058	1123	1087	120	330	200	700	1	1	59900000	652	77.71	1.34	12	0.36	14.00	814.00	1693	20241010	-35.74	925	20240806	17.62	1193	-8.80	20250311	1033	5.32	20250304	1693	-35.74	20241010	925	17.62	20240806	3.52	N	002760	200	119 억	1429401	N	N	16	N	N
75	20250318	130136	57	100.00	KOSPI	화학	N	N	N	N	N	1093	-7	5	-0.64	215263078	197158	33.67	1100	1101	1085	1430	770	1100	1091.83	2.39	41354	1130	1114	1094	1078	1058	1123	1087	120	330	200	700	1	1	59900000	655	78.07	1.34	12	0.33	14.00	814.00	1693	20241010	-35.44	925	20240806	18.16	1193	-8.38	20250311	1033	5.81	20250304	1693	-35.44	20241010	925	18.16	20240806	3.52	N	002760	200	119 억	1429401	N	N	16	N	N
76	20250318	120136	57	100.00	KOSPI	화학	N	N	N	N	N	1087	-13	5	-1.18	167633522	153587	26.23	1100	1101	1085	1430	770	1100	1091.46	2.39	44792	1130	1114	1094	1078	1058	1123	1087	120	330	200	700	1	1	59900000	651	77.64	1.34	12	0.26	14.00	814.00	1693	20241010	-35.79	925	20240806	17.51	1193	-8.89	20250311	1033	5.23	20250304	1693	-35.79	20241010	925	17.51	20240806	3.52	N	002760	200	119 억	1429401	N	N	16	N	N
77	20250318	110136	57	100.00	KOSPI	화학	N	N	N	N	N	1091	-9	5	-0.82	127243561	116465	19.89	1100	1101	1085	1430	770	1100	1092.55	2.39	21506	1130	1114	1094	1078	1058	1123	1087	120	330	200	700	1	1	59900000	654	77.93	1.34	12	0.19	14.00	814.00	1693	20241010	-35.56	925	20240806	17.95	1193	-8.55	20250311	1033	5.61	20250304	1693	-35.56	20241010	925	17.95	20240806	3.52	N	002760	200	119 억	1429401	N	N	16	N	N
78	20250318	100136	57	100.00	KOSPI	화학	N	N	N	N	N	1099	-1	5	-0.09	94810448	86681	14.81	1100	1101	1087	1430	770	1100	1093.79	2.39	20659	1130	1114	1094	1078	1058	1123	1087	120	330	200	700	1	1	59900000	658	78.50	1.35	12	0.14	14.00	814.00	1693	20241010	-35.09	925	20240806	18.81	1193	-7.88	20250311	1033	6.39	20250304	1693	-35.09	20241010	925	18.81	20240806	3.52	N	002760	200	119 억	1429401	N	N	16	N	N
79	20250318	090137	57	100.00	KOSPI	화학	N	N	N	N	N	1100	0	3	0.00	5398800	4908	0.84	1100	1100	1100	1430	770	1100	1100.00	2.39	-1341	1130	1114	1094	1078	1058	1123	1087	120	330	200	700	1	1	59900000	659	78.57	1.35	12	0.01	14.00	814.00	1693	20241010	-35.03	925	20240806	18.92	1193	-7.80	20250311	1033	6.49	20250304	1693	-35.03	20241010	925	18.92	20240806	3.52	N	002760	200	119 억	1429401	N	N	16	N	N
80	20250317	160136	57	100.00	KOSPI	화학	N	N	N	N	N	1100	23	2	2.14	638439546	584126	284.90	1074	1110	1074	1400	754	1077	1092.97	2.51	-72808	1101	1088	1075	1062	1049	1095	1069	120	323	200	680	1	1	59900000	659	78.57	1.35	12	0.98	14.00	814.00	1693	20241010	-35.03	925	20240806	18.92	1193	-7.80	20250311	1033	6.49	20250304	1693	-35.03	20241010	925	18.92	20240806	3.42	N	002760	200	119 억	1503642	N	N	16	N	N
81	20250317	150136	57	100.00	KOSPI	화학	N	N	N	N	N	1087	10	2	0.93	586188606	536487	261.67	1074	1110	1074	1400	754	1077	1092.64	2.51	-65635	1101	1088	1075	1062	1049	1095	1069	120	323	200	680	1	1	59900000	651	77.64	1.34	12	0.90	14.00	814.00	1693	20241010	-35.79	925	20240806	17.51	1193	-8.89	20250311	1033	5.23	20250304	1693	-35.79	20241010	925	17.51	20240806	3.42	N	002760	200	119 억	1503642	N	N	18	N	N
82	20250317	140136	57	100.00	KOSPI	화학	N	N	N	N	N	1089	12	2	1.11	559495943	511980	249.71	1074	1110	1074	1400	754	1077	1092.81	2.51	-78074	1101	1088	1075	1062	1049	1095	1069	120	323	200	680	1	1	59900000	652	77.79	1.34	12	0.85	14.00	814.00	1693	20241010	-35.68	925	20240806	17.73	1193	-8.72	20250311	1033	5.42	20250304	1693	-35.68	20241010	925	17.73	20240806	3.42	N	002760	200	119 억	1503642	N	N	18	N	N
83	20250317	130135	57	100.00	KOSPI	화학	N	N	N	N	N	1098	21	2	1.95	514850145	471098	229.77	1074	1110	1074	1400	754	1077	1092.87	2.51	-81582	1101	1088	1075	1062	1049	1095	1069	120	323	200	680	1	1	59900000	658	78.43	1.35	12	0.79	14.00	814.00	1693	20241010	-35.14	925	20240806	18.70	1193	-7.96	20250311	1033	6.29	20250304	1693	-35.14	20241010	925	18.70	20240806	3.42	N	002760	200	119 억	1503642	N	N	18	N	N
84	20250317	120136	57	100.00	KOSPI	화학	N	N	N	N	N	1091	14	2	1.30	321622712	294957	143.86	1074	1110	1074	1400	754	1077	1090.41	2.51	-34702	1101	1088	1075	1062	1049	1095	1069	120	323	200	680	1	1	59900000	654	77.93	1.34	12	0.49	14.00	814.00	1693	20241010	-35.56	925	20240806	17.95	1193	-8.55	20250311	1033	5.61	20250304	1693	-35.56	20241010	925	17.95	20240806	3.42	N	002760	200	119 억	1503642	N	N	18	N	N
85	20250317	110136	57	100.00	KOSPI	화학	N	N	N	N	N	1082	5	2	0.46	72856115	67352	32.85	1074	1088	1074	1400	754	1077	1081.72	2.51	21698	1101	1088	1075	1062	1049	1095	1069	120	323	200	680	1	1	59900000	648	77.29	1.33	12	0.11	14.00	814.00	1693	20241010	-36.09	925	20240806	16.97	1193	-9.30	20250311	1033	4.74	20250304	1693	-36.09	20241010	925	16.97	20240806	3.42	N	002760	200	119 억	1503642	N	N	18	N	N
86	20250317	100137	57	100.00	KOSPI	화학	N	N	N	N	N	1088	11	2	1.02	58111886	53757	26.22	1074	1088	1074	1400	754	1077	1081.01	2.51	20167	1101	1088	1075	1062	1049	1095	1069	120	323	200	680	1	1	59900000	652	77.71	1.34	12	0.09	14.00	814.00	1693	20241010	-35.74	925	20240806	17.62	1193	-8.80	20250311	1033	5.32	20250304	1693	-35.74	20241010	925	17.62	20240806	3.42	N	002760	200	119 억	1503642	N	N	18	N	N
87	20250317	090136	57	100.00	KOSPI	화학	N	N	N	N	N	1082	5	2	0.46	7070966	6579	3.21	1074	1082	1074	1400	754	1077	1074.78	2.51	193	1101	1088	1075	1062	1049	1095	1069	120	323	200	680	1	1	59900000	648	77.29	1.33	12	0.01	14.00	814.00	1693	20241010	-36.09	925	20240806	16.97	1193	-9.30	20250311	1033	4.74	20250304	1693	-36.09	20241010	925	16.97	20240806	3.42	N	002760	200	119 억	1503642	N	N	18	N	N
88	20250314	160136	57	100.00	KOSPI	화학	N	N	N	N	N	1077	10	2	0.94	219475931	203717	61.59	1062	1088	1062	1387	747	1067	1077.36	2.39	52678	1097	1081	1074	1058	1051	1078	1055	120	320	200	680	1	1	59900000	645	76.93	1.32	12	0.34	14.00	814.00	1693	20241010	-36.39	925	20240806	16.43	1193	-9.72	20250311	1033	4.26	20250304	1693	-36.39	20241010	925	16.43	20240806	3.64	N	002760	200	119 억	1434578	N	N	18	N	N
89	20250314	150137	57	100.00	KOSPI	화학	N	N	N	N	N	1079	12	2	1.12	202046909	187554	56.70	1062	1088	1062	1387	747	1067	1077.27	2.39	45385	1097	1081	1074	1058	1051	1078	1055	120	320	200	680	1	1	59900000	646	77.07	1.33	12	0.31	14.00	814.00	1693	20241010	-36.27	925	20240806	16.65	1193	-9.56	20250311	1033	4.45	20250304	1693	-36.27	20241010	925	16.65	20240806	3.64	N	002760	200	119 억	1434578	N	N	174	N	N
90	20250314	140135	57	100.00	KOSPI	화학	N	N	N	N	N	1084	17	2	1.59	169577655	157562	47.63	1062	1084	1062	1387	747	1067	1076.26	2.39	45370	1097	1081	1074	1058	1051	1078	1055	120	320	200	680	1	1	59900000	649	77.43	1.33	12	0.26	14.00	814.00	1693	20241010	-35.97	925	20240806	17.19	1193	-9.14	20250311	1033	4.94	20250304	1693	-35.97	20241010	925	17.19	20240806	3.64	N	002760	200	119 억	1434578	N	N	174	N	N
91	20250314	130135	57	100.00	KOSPI	화학	N	N	N	N	N	1080	13	2	1.22	106129245	98790	29.87	1062	1084	1062	1387	747	1067	1074.29	2.39	21234	1097	1081	1074	1058	1051	1078	1055	120	320	200	680	1	1	59900000	647	77.14	1.33	12	0.16	14.00	814.00	1693	20241010	-36.21	925	20240806	16.76	1193	-9.47	20250311	1033	4.55	20250304	1693	-36.21	20241010	925	16.76	20240806	3.64	N	002760	200	119 억	1434578	N	N	174	N	N
92	20250314	120137	57	100.00	KOSPI	화학	N	N	N	N	N	1074	7	2	0.66	84818917	79021	23.89	1062	1084	1062	1387	747	1067	1073.37	2.39	13054	1097	1081	1074	1058	1051	1078	1055	120	320	200	680	1	1	59900000	643	76.71	1.32	12	0.13	14.00	814.00	1693	20241010	-36.56	925	20240806	16.11	1193	-9.97	20250311	1033	3.97	20250304	1693	-36.56	20241010	925	16.11	20240806	3.64	N	002760	200	119 억	1434578	N	N	174	N	N
93	20250314	110136	57	100.00	KOSPI	화학	N	N	N	N	N	1075	8	2	0.75	77335209	72057	21.78	1062	1084	1062	1387	747	1067	1073.25	2.39	10239	1097	1081	1074	1058	1051	1078	1055	120	320	200	680	1	1	59900000	644	76.79	1.32	12	0.12	14.00	814.00	1693	20241010	-36.50	925	20240806	16.22	1193	-9.89	20250311	1033	4.07	20250304	1693	-36.50	20241010	925	16.22	20240806	3.64	N	002760	200	119 억	1434578	N	N	174	N	N
94	20250314	100136	57	100.00	KOSPI	화학	N	N	N	N	N	1074	7	2	0.66	63085606	58799	17.78	1062	1084	1062	1387	747	1067	1072.90	2.39	8353	1097	1081	1074	1058	1051	1078	1055	120	320	200	680	1	1	59900000	643	76.71	1.32	12	0.10	14.00	814.00	1693	20241010	-36.56	925	20240806	16.11	1193	-9.97	20250311	1033	3.97	20250304	1693	-36.56	20241010	925	16.11	20240806	3.64	N	002760	200	119 억	1434578	N	N	174	N	N
95	20250314	090136	57	100.00	KOSPI	화학	N	N	N	N	N	1065	-2	5	-0.19	8820816	8303	2.51	1062	1065	1062	1387	747	1067	1062.36	2.39	-925	1097	1081	1074	1058	1051	1078	1055	120	320	200	680	1	1	59900000	638	76.07	1.31	12	0.01	14.00	814.00	1693	20241010	-37.09	925	20240806	15.14	1193	-10.73	20250311	1033	3.10	20250304	1693	-37.09	20241010	925	15.14	20240806	3.64	N	002760	200	119 억	1434578	N	N	174	N	N
96	20250313	160135	57	100.00	KOSPI	화학	N	N	N	N	N	1067	-17	5	-1.57	345289411	320811	53.06	1085	1090	1067	1409	759	1084	1076.30	2.36	9391	1097	1090	1084	1077	1071	1094	1081	120	325	200	690	1	1	59900000	639	76.21	1.31	12	0.54	14.00	814.00	1693	20241010	-36.98	925	20240806	15.35	1193	-10.56	20250311	1033	3.29	20250304	1693	-36.98	20241010	925	15.35	20240806	3.47	N	002760	200	119 억	1414174	N	N	174	N	N
97	20250313	150136	57	100.00	KOSPI	화학	N	N	N	N	N	1071	-13	5	-1.20	337186285	313226	51.81	1085	1090	1067	1409	759	1084	1076.50	2.36	8768	1097	1090	1084	1077	1071	1094	1081	120	325	200	690	1	1	59900000	642	76.50	1.32	12	0.52	14.00	814.00	1693	20241010	-36.74	925	20240806	15.78	1193	-10.23	20250311	1033	3.68	20250304	1693	-36.74	20241010	925	15.78	20240806	3.47	N	002760	200	119 억	1414174	N	N	70	N	N
98	20250313	140135	57	100.00	KOSPI	화학	N	N	N	N	N	1076	-8	5	-0.74	231878657	214977	35.56	1085	1090	1075	1409	759	1084	1078.62	2.36	28968	1097	1090	1084	1077	1071	1094	1081	120	325	200	690	1	1	59900000	645	76.86	1.32	12	0.36	14.00	814.00	1693	20241010	-36.44	925	20240806	16.32	1193	-9.81	20250311	1033	4.16	20250304	1693	-36.44	20241010	925	16.32	20240806	3.47	N	002760	200	119 억	1414174	N	N	70	N	N
99	20250313	130135	57	100.00	KOSPI	화학	N	N	N	N	N	1080	-4	5	-0.37	187074267	173365	28.67	1085	1090	1076	1409	759	1084	1079.08	2.36	31360	1097	1090	1084	1077	1071	1094	1081	120	325	200	690	1	1	59900000	647	77.14	1.33	12	0.29	14.00	814.00	1693	20241010	-36.21	925	20240806	16.76	1193	-9.47	20250311	1033	4.55	20250304	1693	-36.21	20241010	925	16.76	20240806	3.47	N	002760	200	119 억	1414174	N	N	70	N	N
100	20250313	120135	57	100.00	KOSPI	화학	N	N	N	N	N	1079	-5	5	-0.46	169341672	156915	25.95	1085	1090	1076	1409	759	1084	1079.19	2.36	30518	1097	1090	1084	1077	1071	1094	1081	120	325	200	690	1	1	59900000	646	77.07	1.33	12	0.26	14.00	814.00	1693	20241010	-36.27	925	20240806	16.65	1193	-9.56	20250311	1033	4.45	20250304	1693	-36.27	20241010	925	16.65	20240806	3.47	N	002760	200	119 억	1414174	N	N	70	N	N
101	20250313	110135	57	100.00	KOSPI	화학	N	N	N	N	N	1085	1	2	0.09	113749859	105323	17.42	1085	1090	1076	1409	759	1084	1080.01	2.36	16661	1097	1090	1084	1077	1071	1094	1081	120	325	200	690	1	1	59900000	650	77.50	1.33	12	0.18	14.00	814.00	1693	20241010	-35.91	925	20240806	17.30	1193	-9.05	20250311	1033	5.03	20250304	1693	-35.91	20241010	925	17.30	20240806	3.47	N	002760	200	119 억	1414174	N	N	70	N	N
102	20250313	100135	57	100.00	KOSPI	화학	N	N	N	N	N	1084	0	3	0.00	82280014	76166	12.60	1085	1090	1076	1409	759	1084	1080.27	2.36	9900	1097	1090	1084	1077	1071	1094	1081	120	325	200	690	1	1	59900000	649	77.43	1.33	12	0.13	14.00	814.00	1693	20241010	-35.97	925	20240806	17.19	1193	-9.14	20250311	1033	4.94	20250304	1693	-35.97	20241010	925	17.19	20240806	3.47	N	002760	200	119 억	1414174	N	N	70	N	N
103	20250313	090136	57	100.00	KOSPI	화학	N	N	N	N	N	1088	4	2	0.37	3699720	3408	0.56	1085	1088	1085	1409	759	1084	1085.60	2.36	45	1097	1090	1084	1077	1071	1094	1081	120	325	200	690	1	1	59900000	652	77.71	1.34	12	0.01	14.00	814.00	1693	20241010	-35.74	925	20240806	17.62	1193	-8.80	20250311	1033	5.32	20250304	1693	-35.74	20241010	925	17.62	20240806	3.47	N	002760	200	119 억	1414174	N	N	70	N	N
104	20250312	160135	57	100.00	KOSPI	화학	N	N	N	N	N	1084	6	2	0.56	647320447	597370	11.43	1081	1091	1078	1401	755	1078	1083.62	2.03	183733	1248	1162	1107	1021	966	1206	1065	120	323	200	680	1	1	59900000	649	77.43	1.33	12	1.00	14.00	814.00	1693	20241010	-35.97	925	20240806	17.19	1193	-9.14	20250311	1033	4.94	20250304	1693	-35.97	20241010	925	17.19	20240806	3.45	N	002760	200	119 억	1215304	N	N	70	N	N
105	20250312	150136	57	100.00	KOSPI	화학	N	N	N	N	N	1085	7	2	0.65	623540984	575430	11.01	1081	1091	1078	1401	755	1078	1083.62	2.03	177169	1248	1162	1107	1021	966	1206	1065	120	323	200	680	1	1	59900000	650	77.50	1.33	12	0.96	14.00	814.00	1693	20241010	-35.91	925	20240806	17.30	1193	-9.05	20250311	1033	5.03	20250304	1693	-35.91	20241010	925	17.30	20240806	3.45	N	002760	200	119 억	1215304	N	N	9	N	N
106	20250312	140135	57	100.00	KOSPI	화학	N	N	N	N	N	1080	2	2	0.19	498474046	459882	8.80	1081	1091	1078	1401	755	1078	1083.93	2.03	141009	1248	1162	1107	1021	966	1206	1065	120	323	200	680	1	1	59900000	647	77.14	1.33	12	0.77	14.00	814.00	1693	20241010	-36.21	925	20240806	16.76	1193	-9.47	20250311	1033	4.55	20250304	1693	-36.21	20241010	925	16.76	20240806	3.45	N	002760	200	119 억	1215304	N	N	9	N	N
107	20250312	130135	57	100.00	KOSPI	화학	N	N	N	N	N	1085	7	2	0.65	434800700	401082	7.67	1081	1091	1078	1401	755	1078	1084.08	2.03	139550	1248	1162	1107	1021	966	1206	1065	120	323	200	680	1	1	59900000	650	77.50	1.33	12	0.67	14.00	814.00	1693	20241010	-35.91	925	20240806	17.30	1193	-9.05	20250311	1033	5.03	20250304	1693	-35.91	20241010	925	17.30	20240806	3.45	N	002760	200	119 억	1215304	N	N	9	N	N
108	20250312	120135	57	100.00	KOSPI	화학	N	N	N	N	N	1087	9	2	0.83	380953761	351367	6.72	1081	1091	1078	1401	755	1078	1084.22	2.03	127469	1248	1162	1107	1021	966	1206	1065	120	323	200	680	1	1	59900000	651	77.64	1.34	12	0.59	14.00	814.00	1693	20241010	-35.79	925	20240806	17.51	1193	-8.89	20250311	1033	5.23	20250304	1693	-35.79	20241010	925	17.51	20240806	3.45	N	002760	200	119 억	1215304	N	N	9	N	N
109	20250312	110135	57	100.00	KOSPI	화학	N	N	N	N	N	1089	11	2	1.02	312997680	288750	5.52	1081	1091	1078	1401	755	1078	1083.99	2.03	105734	1248	1162	1107	1021	966	1206	1065	120	323	200	680	1	1	59900000	652	77.79	1.34	12	0.48	14.00	814.00	1693	20241010	-35.68	925	20240806	17.73	1193	-8.72	20250311	1033	5.42	20250304	1693	-35.68	20241010	925	17.73	20240806	3.45	N	002760	200	119 억	1215304	N	N	9	N	N
110	20250312	100135	57	100.00	KOSPI	화학	N	N	N	N	N	1089	11	2	1.02	242639781	224056	4.29	1081	1090	1078	1401	755	1078	1082.96	2.03	91552	1248	1162	1107	1021	966	1206	1065	120	323	200	680	1	1	59900000	652	77.79	1.34	12	0.37	14.00	814.00	1693	20241010	-35.68	925	20240806	17.73	1193	-8.72	20250311	1033	5.42	20250304	1693	-35.68	20241010	925	17.73	20240806	3.45	N	002760	200	119 억	1215304	N	N	9	N	N
111	20250312	090135	57	100.00	KOSPI	화학	N	N	N	N	N	1084	6	2	0.56	16482962	15252	0.29	1081	1086	1078	1401	755	1078	1080.88	2.03	1046	1248	1162	1107	1021	966	1206	1065	120	323	200	680	1	1	59900000	649	77.43	1.33	12	0.03	14.00	814.00	1693	20241010	-35.97	925	20240806	17.19	1193	-9.14	20250311	1033	4.94	20250304	1693	-35.97	20241010	925	17.19	20240806	3.45	N	002760	200	119 억	1215304	N	N	9	N	N
112	20250311	160135	57	100.00	KOSPI	화학	N	N	N	N	N	1078	-4	5	-0.37	5872039936	5207518	529.11	1058	1193	1052	1406	758	1082	1127.64	2.49	-286540	1144	1112	1078	1046	1012	1129	1063	120	324	200	690	1	1	59900000	646	77.00	1.32	12	8.69	14.00	814.00	1693	20241010	-36.33	925	20240806	16.54	1193	-9.64	20250311	1033	4.36	20250304	1693	-36.33	20241010	925	16.54	20240806	3.47	N	002760	200	119 억	1490904	N	N	9	N	N
113	20250311	150135	57	100.00	KOSPI	화학	N	N	N	N	N	1085	3	2	0.28	5783103023	5125078	520.74	1058	1193	1052	1406	758	1082	1128.39	2.49	-299759	1144	1112	1078	1046	1012	1129	1063	120	324	200	690	1	1	59900000	650	77.50	1.33	12	8.56	14.00	814.00	1693	20241010	-35.91	925	20240806	17.30	1193	-9.05	20250311	1033	5.03	20250304	1693	-35.91	20241010	925	17.30	20240806	3.47	N	002760	200	119 억	1490904	N	N	9	N	N
114	20250311	140135	57	100.00	KOSPI	화학	N	N	N	N	N	1089	7	2	0.65	5435151481	4805987	488.32	1058	1193	1052	1406	758	1082	1130.91	2.49	-342524	1144	1112	1078	1046	1012	1129	1063	120	324	200	690	1	1	59900000	652	77.79	1.34	12	8.02	14.00	814.00	1693	20241010	-35.68	925	20240806	17.73	1193	-8.72	20250311	1033	5.42	20250304	1693	-35.68	20241010	925	17.73	20240806	3.47	N	002760	200	119 억	1490904	N	N	9	N	N
115	20250311	130135	57	100.00	KOSPI	화학	N	N	N	N	N	1088	6	2	0.55	5074538529	4472797	454.46	1058	1193	1052	1406	758	1082	1134.53	2.49	-371557	1144	1112	1078	1046	1012	1129	1063	120	324	200	690	1	1	59900000	652	77.71	1.34	12	7.47	14.00	814.00	1693	20241010	-35.74	925	20240806	17.62	1193	-8.80	20250311	1033	5.32	20250304	1693	-35.74	20241010	925	17.62	20240806	3.47	N	002760	200	119 억	1490904	N	N	9	N	N
116	20250311	120135	57	100.00	KOSPI	화학	N	N	N	N	N	1077	-5	5	-0.46	436572086	407365	41.39	1058	1094	1052	1406	758	1082	1071.70	2.49	-39317	1144	1112	1078	1046	1012	1129	1063	120	324	200	690	1	1	59900000	645	76.93	1.32	12	0.68	14.00	814.00	1693	20241010	-36.39	925	20240806	16.43	1169	-7.87	20250219	1033	4.26	20250304	1693	-36.39	20241010	925	16.43	20240806	3.47	N	002760	200	119 억	1490904	N	N	9	N	N
117	20250311	110134	57	100.00	KOSPI	화학	N	N	N	N	N	1074	-8	5	-0.74	327093062	305322	31.02	1058	1094	1052	1406	758	1082	1071.31	2.49	-21382	1144	1112	1078	1046	1012	1129	1063	120	324	200	690	1	1	59900000	643	76.71	1.32	12	0.51	14.00	814.00	1693	20241010	-36.56	925	20240806	16.11	1169	-8.13	20250219	1033	3.97	20250304	1693	-36.56	20241010	925	16.11	20240806	3.47	N	002760	200	119 억	1490904	N	N	9	N	N
118	20250311	100135	57	100.00	KOSPI	화학	N	N	N	N	N	1078	-4	5	-0.37	195500164	181499	18.44	1058	1094	1057	1406	758	1082	1077.14	2.49	-23063	1144	1112	1078	1046	1012	1129	1063	120	324	200	690	1	1	59900000	646	77.00	1.32	12	0.30	14.00	814.00	1693	20241010	-36.33	925	20240806	16.54	1169	-7.78	20250219	1033	4.36	20250304	1693	-36.33	20241010	925	16.54	20240806	3.47	N	002760	200	119 억	1490904	N	N	9	N	N
119	20250311	090135	57	100.00	KOSPI	화학	N	N	N	N	N	1058	-24	5	-2.22	9621549	9088	0.92	1058	1069	1057	1406	758	1082	1058.71	2.49	-5073	1144	1112	1078	1046	1012	1129	1063	120	324	200	690	1	1	59900000	634	75.57	1.30	12	0.02	14.00	814.00	1693	20241010	-37.51	925	20240806	14.38	1169	-9.50	20250219	1033	2.42	20250304	1693	-37.51	20241010	925	14.38	20240806	3.47	N	002760	200	119 억	1490904	N	N	9	N	N
120	20250310	160134	57	100.00	KOSPI	화학	N	N	N	N	N	1082	22	2	2.08	1042639139	976616	652.35	1059	1110	1044	1378	742	1060	1067.57	2.63	-80308	1084	1072	1056	1044	1028	1078	1050	120	318	200	670	1	1	59900000	648	77.29	1.33	12	1.63	14.00	814.00	1693	20241010	-36.09	925	20240806	16.97	1169	-7.44	20250219	1033	4.74	20250304	1693	-36.09	20241010	925	16.97	20240806	3.47	N	002760	200	119 억	1574841	N	N	9	N	N
121	20250310	150135	57	100.00	KOSPI	화학	N	N	N	N	N	1073	13	2	1.23	996172390	933380	623.47	1059	1110	1044	1378	742	1060	1067.27	2.63	-78512	1084	1072	1056	1044	1028	1078	1050	120	318	200	670	1	1	59900000	643	76.64	1.32	12	1.56	14.00	814.00	1693	20241010	-36.62	925	20240806	16.00	1169	-8.21	20250219	1033	3.87	20250304	1693	-36.62	20241010	925	16.00	20240806	3.47	N	002760	200	119 억	1574841	N	N	0	N	N
122	20250310	140135	57	100.00	KOSPI	화학	N	N	N	N	N	1066	6	2	0.57	542091111	511534	341.69	1059	1110	1044	1378	742	1060	1059.74	2.63	-89404	1084	1072	1056	1044	1028	1078	1050	120	318	200	670	1	1	59900000	639	76.14	1.31	12	0.85	14.00	814.00	1693	20241010	-37.03	925	20240806	15.24	1169	-8.81	20250219	1033	3.19	20250304	1693	-37.03	20241010	925	15.24	20240806	3.47	N	002760	200	119 억	1574841	N	N	0	N	N
123	20250310	130135	57	100.00	KOSPI	화학	N	N	N	N	N	1047	-13	5	-1.23	221409615	210591	140.67	1059	1065	1044	1378	742	1060	1051.37	2.63	-61928	1084	1072	1056	1044	1028	1078	1050	120	318	200	670	1	1	59900000	627	74.79	1.29	12	0.35	14.00	814.00	1693	20241010	-38.16	925	20240806	13.19	1169	-10.44	20250219	1033	1.36	20250304	1693	-38.16	20241010	925	13.19	20240806	3.47	N	002760	200	119 억	1574841	N	N	0	N	N
124	20250310	120134	57	100.00	KOSPI	화학	N	N	N	N	N	1048	-12	5	-1.13	185274859	176062	117.60	1059	1065	1044	1378	742	1060	1052.32	2.63	-56249	1084	1072	1056	1044	1028	1078	1050	120	318	200	670	1	1	59900000	628	74.86	1.29	12	0.29	14.00	814.00	1693	20241010	-38.10	925	20240806	13.30	1169	-10.35	20250219	1033	1.45	20250304	1693	-38.10	20241010	925	13.30	20240806	3.47	N	002760	200	119 억	1574841	N	N	0	N	N
125	20250310	110134	57	100.00	KOSPI	화학	N	N	N	N	N	1046	-14	5	-1.32	172801379	164152	109.65	1059	1065	1044	1378	742	1060	1052.69	2.63	-52971	1084	1072	1056	1044	1028	1078	1050	120	318	200	670	1	1	59900000	627	74.71	1.29	12	0.27	14.00	814.00	1693	20241010	-38.22	925	20240806	13.08	1169	-10.52	20250219	1033	1.26	20250304	1693	-38.22	20241010	925	13.08	20240806	3.47	N	002760	200	119 억	1574841	N	N	0	N	N
126	20250310	100134	57	100.00	KOSPI	화학	N	N	N	N	N	1049	-11	5	-1.04	129345287	122745	81.99	1059	1065	1044	1378	742	1060	1053.77	2.63	-38940	1084	1072	1056	1044	1028	1078	1050	120	318	200	670	1	1	59900000	628	74.93	1.29	12	0.20	14.00	814.00	1693	20241010	-38.04	925	20240806	13.41	1169	-10.27	20250219	1033	1.55	20250304	1693	-38.04	20241010	925	13.41	20240806	3.47	N	002760	200	119 억	1574841	N	N	0	N	N
127	20250310	090135	57	100.00	KOSPI	화학	N	N	N	N	N	1050	-10	5	-0.94	1383353	1307	0.87	1059	1059	1050	1378	742	1060	1058.29	2.63	-340	1084	1072	1056	1044	1028	1078	1050	120	318	200	670	1	1	59900000	629	75.00	1.29	12	0.00	14.00	814.00	1693	20241010	-37.98	925	20240806	13.51	1169	-10.18	20250219	1033	1.65	20250304	1693	-37.98	20241010	925	13.51	20240806	3.47	N	002760	200	119 억	1574841	N	N	0	N	N
128	20250307	160134	57	100.00	KOSPI	화학	N	N	N	N	N	1060	6	2	0.57	157535713	149707	139.29	1040	1068	1040	1370	738	1054	1052.29	2.62	-2720	1072	1063	1054	1045	1036	1058	1040	120	316	200	670	1	1	59900000	635	75.71	1.30	12	0.25	14.00	814.00	1693	20241010	-37.39	925	20240806	14.59	1169	-9.32	20250219	1033	2.61	20250304	1693	-37.39	20241010	925	14.59	20240806	3.50	N	002760	200	119 억	1570863	N	N	6	N	N
129	20250307	150135	57	100.00	KOSPI	화학	N	N	N	N	N	1050	-4	5	-0.38	148557357	141169	131.34	1040	1068	1040	1370	738	1054	1052.34	2.62	-1455	1072	1063	1054	1045	1036	1058	1040	120	316	200	670	1	1	59900000	629	75.00	1.29	12	0.24	14.00	814.00	1693	20241010	-37.98	925	20240806	13.51	1169	-10.18	20250219	1033	1.65	20250304	1693	-37.98	20241010	925	13.51	20240806	3.50	N	002760	200	119 억	1570863	N	N	6	N	N
130	20250307	140134	57	100.00	KOSPI	화학	N	N	N	N	N	1052	-2	5	-0.19	122761131	116630	108.51	1040	1068	1040	1370	738	1054	1052.57	2.62	10819	1072	1063	1054	1045	1036	1058	1040	120	316	200	670	1	1	59900000	630	75.14	1.29	12	0.19	14.00	814.00	1693	20241010	-37.86	925	20240806	13.73	1169	-10.01	20250219	1033	1.84	20250304	1693	-37.86	20241010	925	13.73	20240806	3.50	N	002760	200	119 억	1570863	N	N	6	N	N
131	20250307	130134	57	100.00	KOSPI	화학	N	N	N	N	N	1052	-2	5	-0.19	102696084	97538	90.75	1040	1068	1040	1370	738	1054	1052.88	2.62	6204	1072	1063	1054	1045	1036	1058	1040	120	316	200	670	1	1	59900000	630	75.14	1.29	12	0.16	14.00	814.00	1693	20241010	-37.86	925	20240806	13.73	1169	-10.01	20250219	1033	1.84	20250304	1693	-37.86	20241010	925	13.73	20240806	3.50	N	002760	200	119 억	1570863	N	N	6	N	N
132	20250307	120135	57	100.00	KOSPI	화학	N	N	N	N	N	1049	-5	5	-0.47	96309745	91463	85.10	1040	1068	1040	1370	738	1054	1052.99	2.62	8015	1072	1063	1054	1045	1036	1058	1040	120	316	200	670	1	1	59900000	628	74.93	1.29	12	0.15	14.00	814.00	1693	20241010	-38.04	925	20240806	13.41	1169	-10.27	20250219	1033	1.55	20250304	1693	-38.04	20241010	925	13.41	20240806	3.50	N	002760	200	119 억	1570863	N	N	6	N	N
133	20250307	110134	57	100.00	KOSPI	화학	N	N	N	N	N	1057	3	2	0.28	83415642	79195	73.68	1040	1068	1040	1370	738	1054	1053.29	2.62	7837	1072	1063	1054	1045	1036	1058	1040	120	316	200	670	1	1	59900000	633	75.50	1.30	12	0.13	14.00	814.00	1693	20241010	-37.57	925	20240806	14.27	1169	-9.58	20250219	1033	2.32	20250304	1693	-37.57	20241010	925	14.27	20240806	3.50	N	002760	200	119 억	1570863	N	N	6	N	N
134	20250307	100134	57	100.00	KOSPI	화학	N	N	N	N	N	1056	2	2	0.19	69348695	65837	61.26	1040	1068	1040	1370	738	1054	1053.34	2.62	1891	1072	1063	1054	1045	1036	1058	1040	120	316	200	670	1	1	59900000	633	75.43	1.30	12	0.11	14.00	814.00	1693	20241010	-37.63	925	20240806	14.16	1169	-9.67	20250219	1033	2.23	20250304	1693	-37.63	20241010	925	14.16	20240806	3.50	N	002760	200	119 억	1570863	N	N	6	N	N
135	20250307	090135	57	100.00	KOSPI	화학	N	N	N	N	N	1045	-9	5	-0.85	17766340	17058	15.87	1040	1048	1040	1370	738	1054	1041.53	2.62	529	1072	1063	1054	1045	1036	1058	1040	120	316	200	670	1	1	59900000	626	74.64	1.28	12	0.03	14.00	814.00	1693	20241010	-38.28	925	20240806	12.97	1169	-10.61	20250219	1033	1.16	20250304	1693	-38.28	20241010	925	12.97	20240806	3.50	N	002760	200	119 억	1570863	N	N	6	N	N
136	20250306	160134	57	100.00	KOSPI	화학	N	N	N	N	N	1054	-4	5	-0.38	112828812	107480	74.07	1062	1063	1045	1375	741	1058	1049.77	2.70	-47770	1070	1064	1052	1046	1034	1067	1049	120	317	200	670	1	1	59900000	631	75.29	1.29	12	0.18	14.00	814.00	1693	20241010	-37.74	925	20240806	13.95	1169	-9.84	20250219	1033	2.03	20250304	1693	-37.74	20241010	925	13.95	20240806	3.56	N	002760	200	119 억	1618692	N	N	6	N	N
137	20250306	150134	57	100.00	KOSPI	화학	N	N	N	N	N	1053	-5	5	-0.47	106518313	101487	69.94	1062	1063	1045	1375	741	1058	1049.58	2.70	-47457	1070	1064	1052	1046	1034	1067	1049	120	317	200	670	1	1	59900000	631	75.21	1.29	12	0.17	14.00	814.00	1693	20241010	-37.80	925	20240806	13.84	1169	-9.92	20250219	1033	1.94	20250304	1693	-37.80	20241010	925	13.84	20240806	3.56	N	002760	200	119 억	1618692	N	N	29	N	N
138	20250306	140134	57	100.00	KOSPI	화학	N	N	N	N	N	1051	-7	5	-0.66	94608536	90148	62.13	1062	1063	1045	1375	741	1058	1049.48	2.70	-40901	1070	1064	1052	1046	1034	1067	1049	120	317	200	670	1	1	59900000	630	75.07	1.29	12	0.15	14.00	814.00	1693	20241010	-37.92	925	20240806	13.62	1169	-10.09	20250219	1033	1.74	20250304	1693	-37.92	20241010	925	13.62	20240806	3.56	N	002760	200	119 억	1618692	N	N	29	N	N
139	20250306	130134	57	100.00	KOSPI	화학	N	N	N	N	N	1050	-8	5	-0.76	70427277	67055	46.21	1062	1063	1045	1375	741	1058	1050.29	2.70	-25491	1070	1064	1052	1046	1034	1067	1049	120	317	200	670	1	1	59900000	629	75.00	1.29	12	0.11	14.00	814.00	1693	20241010	-37.98	925	20240806	13.51	1169	-10.18	20250219	1033	1.65	20250304	1693	-37.98	20241010	925	13.51	20240806	3.56	N	002760	200	119 억	1618692	N	N	29	N	N
140	20250306	120134	57	100.00	KOSPI	화학	N	N	N	N	N	1048	-10	5	-0.95	59402846	56538	38.96	1062	1063	1045	1375	741	1058	1050.67	2.70	-20359	1070	1064	1052	1046	1034	1067	1049	120	317	200	670	1	1	59900000	628	74.86	1.29	12	0.09	14.00	814.00	1693	20241010	-38.10	925	20240806	13.30	1169	-10.35	20250219	1033	1.45	20250304	1693	-38.10	20241010	925	13.30	20240806	3.56	N	002760	200	119 억	1618692	N	N	29	N	N
141	20250306	110134	57	100.00	KOSPI	화학	N	N	N	N	N	1047	-11	5	-1.04	53894469	51273	35.34	1062	1063	1045	1375	741	1058	1051.13	2.70	-16641	1070	1064	1052	1046	1034	1067	1049	120	317	200	670	1	1	59900000	627	74.79	1.29	12	0.09	14.00	814.00	1693	20241010	-38.16	925	20240806	13.19	1169	-10.44	20250219	1033	1.36	20250304	1693	-38.16	20241010	925	13.19	20240806	3.56	N	002760	200	119 억	1618692	N	N	29	N	N
142	20250306	100134	57	100.00	KOSPI	화학	N	N	N	N	N	1051	-7	5	-0.66	28884489	27379	18.87	1062	1063	1045	1375	741	1058	1054.99	2.70	-12678	1070	1064	1052	1046	1034	1067	1049	120	317	200	670	1	1	59900000	630	75.07	1.29	12	0.05	14.00	814.00	1693	20241010	-37.92	925	20240806	13.62	1169	-10.09	20250219	1033	1.74	20250304	1693	-37.92	20241010	925	13.62	20240806	3.56	N	002760	200	119 억	1618692	N	N	29	N	N
143	20250306	090134	57	100.00	KOSPI	화학	N	N	N	N	N	1059	1	2	0.09	5190321	4890	3.37	1062	1062	1059	1375	741	1058	1061.42	2.70	-3136	1070	1064	1052	1046	1034	1067	1049	120	317	200	670	1	1	59900000	634	75.64	1.30	12	0.01	14.00	814.00	1693	20241010	-37.45	925	20240806	14.49	1169	-9.41	20250219	1033	2.52	20250304	1693	-37.45	20241010	925	14.49	20240806	3.56	N	002760	200	119 억	1618692	N	N	29	N	N
144	20250305	160133	57	100.00	KOSPI	화학	N	N	N	N	N	1058	15	2	1.44	151690541	144895	64.92	1040	1058	1040	1355	731	1043	1046.90	2.68	10709	1065	1053	1043	1031	1021	1060	1038	120	312	200	660	1	1	59900000	634	75.57	1.30	12	0.24	14.00	814.00	1693	20241010	-37.51	925	20240806	14.38	1169	-9.50	20250219	1033	2.42	20250304	1693	-37.51	20241010	925	14.38	20240806	3.35	N	002760	200	119 억	1606754	N	N	29	N	N
145	20250305	150134	57	100.00	KOSPI	화학	N	N	N	N	N	1050	7	2	0.67	131175993	125386	56.18	1040	1052	1040	1355	731	1043	1046.18	2.68	5818	1065	1053	1043	1031	1021	1060	1038	120	312	200	660	1	1	59900000	629	75.00	1.29	12	0.21	14.00	814.00	1693	20241010	-37.98	925	20240806	13.51	1169	-10.18	20250219	1033	1.65	20250304	1693	-37.98	20241010	925	13.51	20240806	3.35	N	002760	200	119 억	1606754	N	N	24	N	N
146	20250305	140133	57	100.00	KOSPI	화학	N	N	N	N	N	1048	5	2	0.48	100520319	96103	43.06	1040	1052	1040	1355	731	1043	1045.96	2.68	-3745	1065	1053	1043	1031	1021	1060	1038	120	312	200	660	1	1	59900000	628	74.86	1.29	12	0.16	14.00	814.00	1693	20241010	-38.10	925	20240806	13.30	1169	-10.35	20250219	1033	1.45	20250304	1693	-38.10	20241010	925	13.30	20240806	3.35	N	002760	200	119 억	1606754	N	N	24	N	N
147	20250305	130133	57	100.00	KOSPI	화학	N	N	N	N	N	1050	7	2	0.67	90556885	86594	38.80	1040	1052	1040	1355	731	1043	1045.76	2.68	-6367	1065	1053	1043	1031	1021	1060	1038	120	312	200	660	1	1	59900000	629	75.00	1.29	12	0.14	14.00	814.00	1693	20241010	-37.98	925	20240806	13.51	1169	-10.18	20250219	1033	1.65	20250304	1693	-37.98	20241010	925	13.51	20240806	3.35	N	002760	200	119 억	1606754	N	N	24	N	N
148	20250305	120134	57	100.00	KOSPI	화학	N	N	N	N	N	1050	7	2	0.67	73239649	70098	31.41	1040	1050	1040	1355	731	1043	1044.82	2.68	-5359	1065	1053	1043	1031	1021	1060	1038	120	312	200	660	1	1	59900000	629	75.00	1.29	12	0.12	14.00	814.00	1693	20241010	-37.98	925	20240806	13.51	1169	-10.18	20250219	1033	1.65	20250304	1693	-37.98	20241010	925	13.51	20240806	3.35	N	002760	200	119 억	1606754	N	N	24	N	N
149	20250305	110132	57	100.00	KOSPI	화학	N	N	N	N	N	1046	3	2	0.29	67629017	64736	29.01	1040	1050	1040	1355	731	1043	1044.69	2.68	-5402	1065	1053	1043	1031	1021	1060	1038	120	312	200	660	1	1	59900000	627	74.71	1.29	12	0.11	14.00	814.00	1693	20241010	-38.22	925	20240806	13.08	1169	-10.52	20250219	1033	1.26	20250304	1693	-38.22	20241010	925	13.08	20240806	3.35	N	002760	200	119 억	1606754	N	N	24	N	N
150	20250305	100134	57	100.00	KOSPI	화학	N	N	N	N	N	1046	3	2	0.29	52618003	50372	22.57	1040	1050	1040	1355	731	1043	1044.59	2.68	-8400	1065	1053	1043	1031	1021	1060	1038	120	312	200	660	1	1	59900000	627	74.71	1.29	12	0.08	14.00	814.00	1693	20241010	-38.22	925	20240806	13.08	1169	-10.52	20250219	1033	1.26	20250304	1693	-38.22	20241010	925	13.08	20240806	3.35	N	002760	200	119 억	1606754	N	N	24	N	N
151	20250305	090133	57	100.00	KOSPI	화학	N	N	N	N	N	1048	5	2	0.48	12892936	12391	5.55	1040	1048	1040	1355	731	1043	1040.51	2.68	2227	1065	1053	1043	1031	1021	1060	1038	120	312	200	660	1	1	59900000	628	74.86	1.29	12	0.02	14.00	814.00	1693	20241010	-38.10	925	20240806	13.30	1169	-10.35	20250219	1033	1.45	20250304	1693	-38.10	20241010	925	13.30	20240806	3.35	N	002760	200	119 억	1606754	N	N	24	N	N
152	20250304	160132	57	100.00	KOSPI	화학	N	N	N	N	N	1043	-4	5	-0.38	230952831	222697	53.32	1039	1055	1033	1361	733	1047	1037.06	2.79	-66916	1084	1065	1055	1036	1026	1060	1031	120	314	200	670	1	1	59900000	625	74.50	1.28	12	0.37	14.00	814.00	1693	20241010	-38.39	925	20240806	12.76	1169	-10.78	20250219	1033	0.97	20250304	1693	-38.39	20241010	925	12.76	20240806	3.30	N	002760	200	119 억	1673533	N	N	24	N	N
153	20250304	150132	57	100.00	KOSPI	화학	N	N	N	N	N	1035	-12	5	-1.15	206393850	198962	47.64	1039	1055	1033	1361	733	1047	1037.35	2.79	-60207	1084	1065	1055	1036	1026	1060	1031	120	314	200	670	1	1	59900000	620	73.93	1.27	12	0.33	14.00	814.00	1693	20241010	-38.87	925	20240806	11.89	1169	-11.46	20250219	1033	0.19	20250304	1693	-38.87	20241010	925	11.89	20240806	3.30	N	002760	200	119 억	1673533	N	N	0	N	N
154	20250304	140133	57	100.00	KOSPI	화학	N	N	N	N	N	1042	-5	5	-0.48	163482078	157468	37.70	1039	1055	1033	1361	733	1047	1038.19	2.79	-55865	1084	1065	1055	1036	1026	1060	1031	120	314	200	670	1	1	59900000	624	74.43	1.28	12	0.26	14.00	814.00	1693	20241010	-38.45	925	20240806	12.65	1169	-10.86	20250219	1033	0.87	20250304	1693	-38.45	20241010	925	12.65	20240806	3.30	N	002760	200	119 억	1673533	N	N	0	N	N
155	20250304	130132	57	100.00	KOSPI	화학	N	N	N	N	N	1039	-8	5	-0.76	153718111	148064	35.45	1039	1055	1033	1361	733	1047	1038.19	2.79	-53191	1084	1065	1055	1036	1026	1060	1031	120	314	200	670	1	1	59900000	622	74.21	1.28	12	0.25	14.00	814.00	1693	20241010	-38.63	925	20240806	12.32	1169	-11.12	20250219	1033	0.58	20250304	1693	-38.63	20241010	925	12.32	20240806	3.30	N	002760	200	119 억	1673533	N	N	0	N	N
156	20250304	120132	57	100.00	KOSPI	화학	N	N	N	N	N	1036	-11	5	-1.05	138385338	133279	31.91	1039	1055	1033	1361	733	1047	1038.31	2.79	-50540	1084	1065	1055	1036	1026	1060	1031	120	314	200	670	1	1	59900000	621	74.00	1.27	12	0.22	14.00	814.00	1693	20241010	-38.81	925	20240806	12.00	1169	-11.38	20250219	1033	0.29	20250304	1693	-38.81	20241010	925	12.00	20240806	3.30	N	002760	200	119 억	1673533	N	N	0	N	N
157	20250304	110133	57	100.00	KOSPI	화학	N	N	N	N	N	1034	-13	5	-1.24	98733478	94974	22.74	1039	1055	1033	1361	733	1047	1039.58	2.79	-48808	1084	1065	1055	1036	1026	1060	1031	120	314	200	670	1	1	59900000	619	73.86	1.27	12	0.16	14.00	814.00	1693	20241010	-38.92	925	20240806	11.78	1169	-11.55	20250219	1033	0.10	20250304	1693	-38.92	20241010	925	11.78	20240806	3.30	N	002760	200	119 억	1673533	N	N	0	N	N
158	20250304	100132	57	100.00	KOSPI	화학	N	N	N	N	N	1041	-6	5	-0.57	56038104	53791	12.88	1039	1055	1034	1361	733	1047	1041.77	2.79	-35083	1084	1065	1055	1036	1026	1060	1031	120	314	200	670	1	1	59900000	624	74.36	1.28	12	0.09	14.00	814.00	1693	20241010	-38.51	925	20240806	12.54	1169	-10.95	20250219	1034	0.68	20250304	1693	-38.51	20241010	925	12.54	20240806	3.30	N	002760	200	119 억	1673533	N	N	0	N	N
159	20250304	090132	57	100.00	KOSPI	화학	N	N	N	N	N	1034	-13	5	-1.24	2422695	2333	0.56	1039	1039	1034	1361	733	1047	1038.45	2.79	-260	1084	1065	1055	1036	1026	1060	1031	120	314	200	670	1	1	59900000	619	73.86	1.27	12	0.00	14.00	814.00	1693	20241010	-38.92	925	20240806	11.78	1169	-11.55	20250219	1034	0.00	20250304	1693	-38.92	20241010	925	11.78	20240806	3.30	N	002760	200	119 억	1673533	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History