KissMeData/002760/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

59 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	20250227	160138	57	100.00	KOSPI	화학	N	N	N	N	N	1078	4	2	0.37	129530978	120558	66.83	1083	1083	1072	1396	752	1074	1073.84	3.22	-22255	1091	1082	1077	1068	1063	1080	1066	120	322	200	680	1	1	59900000	646	77.00	1.32	12	0.20	14.00	814.00	1693	20241010	-36.33	925	20240806	16.54	1169	-7.78	20250219	1054	2.28	20250203	1693	-36.33	20241010	925	16.54	20240806	3.14	N	002760	200	119 억	1928991	N	N	38	N	N
3	20250227	150138	57	100.00	KOSPI	화학	N	N	N	N	N	1073	-1	5	-0.09	97296624	90598	50.23	1083	1083	1072	1396	752	1074	1073.94	3.22	-19705	1091	1082	1077	1068	1063	1080	1066	120	322	200	680	1	1	59900000	643	76.64	1.32	12	0.15	14.00	814.00	1693	20241010	-36.62	925	20240806	16.00	1169	-8.21	20250219	1054	1.80	20250203	1693	-36.62	20241010	925	16.00	20240806	3.14	N	002760	200	119 억	1928991	N	N	38	N	N
4	20250227	140139	57	100.00	KOSPI	화학	N	N	N	N	N	1075	1	2	0.09	95339073	88777	49.22	1083	1083	1072	1396	752	1074	1073.92	3.22	-18306	1091	1082	1077	1068	1063	1080	1066	120	322	200	680	1	1	59900000	644	76.79	1.32	12	0.15	14.00	814.00	1693	20241010	-36.50	925	20240806	16.22	1169	-8.04	20250219	1054	1.99	20250203	1693	-36.50	20241010	925	16.22	20240806	3.14	N	002760	200	119 억	1928991	N	N	38	N	N
5	20250227	130139	57	100.00	KOSPI	화학	N	N	N	N	N	1075	1	2	0.09	85071289	79220	43.92	1083	1083	1072	1396	752	1074	1073.86	3.22	-12816	1091	1082	1077	1068	1063	1080	1066	120	322	200	680	1	1	59900000	644	76.79	1.32	12	0.13	14.00	814.00	1693	20241010	-36.50	925	20240806	16.22	1169	-8.04	20250219	1054	1.99	20250203	1693	-36.50	20241010	925	16.22	20240806	3.14	N	002760	200	119 억	1928991	N	N	38	N	N
6	20250227	120138	57	100.00	KOSPI	화학	N	N	N	N	N	1074	0	3	0.00	63471662	59090	32.76	1083	1083	1072	1396	752	1074	1074.15	3.22	-9214	1091	1082	1077	1068	1063	1080	1066	120	322	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	1169	-8.13	20250219	1054	1.90	20250203	1693	-36.56	20241010	925	16.11	20240806	3.14	N	002760	200	119 억	1928991	N	N	38	N	N
7	20250227	110138	57	100.00	KOSPI	화학	N	N	N	N	N	1076	2	2	0.19	55246720	51434	28.51	1083	1083	1072	1396	752	1074	1074.13	3.22	-7186	1091	1082	1077	1068	1063	1080	1066	120	322	200	680	1	1	59900000	645	76.86	1.32	12	0.09	14.00	814.00	1693	20241010	-36.44	925	20240806	16.32	1169	-7.96	20250219	1054	2.09	20250203	1693	-36.44	20241010	925	16.32	20240806	3.14	N	002760	200	119 억	1928991	N	N	38	N	N
8	20250227	100142	57	100.00	KOSPI	화학	N	N	N	N	N	1075	1	2	0.09	24223971	22537	12.49	1083	1083	1073	1396	752	1074	1074.85	3.22	-10813	1091	1082	1077	1068	1063	1080	1066	120	322	200	680	1	1	59900000	644	76.79	1.32	12	0.04	14.00	814.00	1693	20241010	-36.50	925	20240806	16.22	1169	-8.04	20250219	1054	1.99	20250203	1693	-36.50	20241010	925	16.22	20240806	3.14	N	002760	200	119 억	1928991	N	N	38	N	N
9	20250227	090144	57	100.00	KOSPI	화학	N	N	N	N	N	1080	6	2	0.56	1196130	1106	0.61	1083	1083	1080	1396	752	1074	1081.49	3.22	-638	1091	1082	1077	1068	1063	1080	1066	120	322	200	680	1	1	59900000	647	77.14	1.33	12	0.00	14.00	814.00	1693	20241010	-36.21	925	20240806	16.76	1169	-7.61	20250219	1054	2.47	20250203	1693	-36.21	20241010	925	16.76	20240806	3.14	N	002760	200	119 억	1928991	N	N	38	N	N
10	20250226	160138	57	100.00	KOSPI	화학	N	N	N	N	N	1074	-4	5	-0.37	192738447	179144	90.74	1086	1086	1072	1401	755	1078	1076.64	3.23	-1330	1101	1089	1083	1071	1065	1086	1068	120	323	200	680	1	1	59900000	643	76.71	1.32	12	0.30	14.00	814.00	1693	20241010	-36.56	925	20240806	16.11	1169	-8.13	20250219	1054	1.90	20250203	1693	-36.56	20241010	925	16.11	20240806	3.13	N	002760	200	119 억	1931993	N	N	38	N	N
11	20250226	150139	57	100.00	KOSPI	화학	N	N	N	N	N	1080	2	2	0.19	74071219	68693	34.79	1086	1086	1072	1401	755	1078	1078.29	3.23	-4086	1101	1089	1083	1071	1065	1086	1068	120	323	200	680	1	1	59900000	647	77.14	1.33	12	0.11	14.00	814.00	1693	20241010	-36.21	925	20240806	16.76	1169	-7.61	20250219	1054	2.47	20250203	1693	-36.21	20241010	925	16.76	20240806	3.13	N	002760	200	119 억	1931993	N	N	17	N	N
12	20250226	140139	57	100.00	KOSPI	화학	N	N	N	N	N	1082	4	2	0.37	66709184	61878	31.34	1086	1086	1072	1401	755	1078	1078.08	3.23	-3336	1101	1089	1083	1071	1065	1086	1068	120	323	200	680	1	1	59900000	648	77.29	1.33	12	0.10	14.00	814.00	1693	20241010	-36.09	925	20240806	16.97	1169	-7.44	20250219	1054	2.66	20250203	1693	-36.09	20241010	925	16.97	20240806	3.13	N	002760	200	119 억	1931993	N	N	17	N	N
13	20250226	130139	57	100.00	KOSPI	화학	N	N	N	N	N	1079	1	2	0.09	48283968	44797	22.69	1086	1086	1072	1401	755	1078	1077.84	3.23	-1854	1101	1089	1083	1071	1065	1086	1068	120	323	200	680	1	1	59900000	646	77.07	1.33	12	0.07	14.00	814.00	1693	20241010	-36.27	925	20240806	16.65	1169	-7.70	20250219	1054	2.37	20250203	1693	-36.27	20241010	925	16.65	20240806	3.13	N	002760	200	119 억	1931993	N	N	17	N	N
14	20250226	120138	57	100.00	KOSPI	화학	N	N	N	N	N	1080	2	2	0.19	46837455	43456	22.01	1086	1086	1072	1401	755	1078	1077.81	3.23	-1621	1101	1089	1083	1071	1065	1086	1068	120	323	200	680	1	1	59900000	647	77.14	1.33	12	0.07	14.00	814.00	1693	20241010	-36.21	925	20240806	16.76	1169	-7.61	20250219	1054	2.47	20250203	1693	-36.21	20241010	925	16.76	20240806	3.13	N	002760	200	119 억	1931993	N	N	17	N	N
15	20250226	110139	57	100.00	KOSPI	화학	N	N	N	N	N	1083	5	2	0.46	42044059	39011	19.76	1086	1086	1072	1401	755	1078	1077.75	3.23	-369	1101	1089	1083	1071	1065	1086	1068	120	323	200	680	1	1	59900000	649	77.36	1.33	12	0.07	14.00	814.00	1693	20241010	-36.03	925	20240806	17.08	1169	-7.36	20250219	1054	2.75	20250203	1693	-36.03	20241010	925	17.08	20240806	3.13	N	002760	200	119 억	1931993	N	N	17	N	N
16	20250226	100138	57	100.00	KOSPI	화학	N	N	N	N	N	1080	2	2	0.19	26938176	25041	12.68	1086	1086	1072	1401	755	1078	1075.76	3.23	22	1101	1089	1083	1071	1065	1086	1068	120	323	200	680	1	1	59900000	647	77.14	1.33	12	0.04	14.00	814.00	1693	20241010	-36.21	925	20240806	16.76	1169	-7.61	20250219	1054	2.47	20250203	1693	-36.21	20241010	925	16.76	20240806	3.13	N	002760	200	119 억	1931993	N	N	17	N	N
17	20250226	090140	57	100.00	KOSPI	화학	N	N	N	N	N	1084	6	2	0.56	298546	275	0.14	1086	1086	1084	1401	755	1078	1085.62	3.23	-106	1101	1089	1083	1071	1065	1086	1068	120	323	200	680	1	1	59900000	649	77.43	1.33	12	0.00	14.00	814.00	1693	20241010	-35.97	925	20240806	17.19	1169	-7.27	20250219	1054	2.85	20250203	1693	-35.97	20241010	925	17.19	20240806	3.13	N	002760	200	119 억	1931993	N	N	17	N	N
18	20250225	160138	57	100.00	KOSPI	화학	N	N	N	N	N	1078	-15	5	-1.37	213649959	197433	165.11	1093	1095	1077	1420	766	1093	1082.14	3.21	9885	1112	1102	1087	1077	1062	1107	1082	120	327	200	690	1	1	59900000	646	77.00	1.32	12	0.33	14.00	814.00	1693	20241010	-36.33	925	20240806	16.54	1169	-7.78	20250219	1054	2.28	20250203	1693	-36.33	20241010	925	16.54	20240806	3.11	N	002760	200	119 억	1923008	N	N	17	N	N
19	20250225	150138	57	100.00	KOSPI	화학	N	N	N	N	N	1079	-14	5	-1.28	190737334	176175	147.33	1093	1095	1077	1420	766	1093	1082.66	3.21	11660	1112	1102	1087	1077	1062	1107	1082	120	327	200	690	1	1	59900000	646	77.07	1.33	12	0.29	14.00	814.00	1693	20241010	-36.27	925	20240806	16.65	1169	-7.70	20250219	1054	2.37	20250203	1693	-36.27	20241010	925	16.65	20240806	3.11	N	002760	200	119 억	1923008	N	N	8	N	N
20	20250225	140138	57	100.00	KOSPI	화학	N	N	N	N	N	1081	-12	5	-1.10	141266007	130304	108.97	1093	1095	1077	1420	766	1093	1084.13	3.21	11632	1112	1102	1087	1077	1062	1107	1082	120	327	200	690	1	1	59900000	648	77.21	1.33	12	0.22	14.00	814.00	1693	20241010	-36.15	925	20240806	16.86	1169	-7.53	20250219	1054	2.56	20250203	1693	-36.15	20241010	925	16.86	20240806	3.11	N	002760	200	119 억	1923008	N	N	8	N	N
21	20250225	130138	57	100.00	KOSPI	화학	N	N	N	N	N	1081	-12	5	-1.10	128872831	118835	99.38	1093	1095	1077	1420	766	1093	1084.47	3.21	10569	1112	1102	1087	1077	1062	1107	1082	120	327	200	690	1	1	59900000	648	77.21	1.33	12	0.20	14.00	814.00	1693	20241010	-36.15	925	20240806	16.86	1169	-7.53	20250219	1054	2.56	20250203	1693	-36.15	20241010	925	16.86	20240806	3.11	N	002760	200	119 억	1923008	N	N	8	N	N
22	20250225	120138	57	100.00	KOSPI	화학	N	N	N	N	N	1084	-9	5	-0.82	111432161	102691	85.88	1093	1095	1078	1420	766	1093	1085.12	3.21	9899	1112	1102	1087	1077	1062	1107	1082	120	327	200	690	1	1	59900000	649	77.43	1.33	12	0.17	14.00	814.00	1693	20241010	-35.97	925	20240806	17.19	1169	-7.27	20250219	1054	2.85	20250203	1693	-35.97	20241010	925	17.19	20240806	3.11	N	002760	200	119 억	1923008	N	N	8	N	N
23	20250225	110138	57	100.00	KOSPI	화학	N	N	N	N	N	1094	1	2	0.09	92325829	85020	71.10	1093	1095	1078	1420	766	1093	1085.93	3.21	4972	1112	1102	1087	1077	1062	1107	1082	120	327	200	690	1	1	59900000	655	78.14	1.34	12	0.14	14.00	814.00	1693	20241010	-35.38	925	20240806	18.27	1169	-6.42	20250219	1054	3.80	20250203	1693	-35.38	20241010	925	18.27	20240806	3.11	N	002760	200	119 억	1923008	N	N	8	N	N
24	20250225	100137	57	100.00	KOSPI	화학	N	N	N	N	N	1088	-5	5	-0.46	22641241	20799	17.39	1093	1093	1085	1420	766	1093	1088.57	3.21	-6518	1112	1102	1087	1077	1062	1107	1082	120	327	200	690	1	1	59900000	652	77.71	1.34	12	0.03	14.00	814.00	1693	20241010	-35.74	925	20240806	17.62	1169	-6.93	20250219	1054	3.23	20250203	1693	-35.74	20241010	925	17.62	20240806	3.11	N	002760	200	119 억	1923008	N	N	8	N	N
25	20250225	090138	57	100.00	KOSPI	화학	N	N	N	N	N	1091	-2	5	-0.18	687306	629	0.53	1093	1093	1091	1420	766	1093	1092.70	3.21	-64	1112	1102	1087	1077	1062	1107	1082	120	327	200	690	1	1	59900000	654	77.93	1.34	12	0.00	14.00	814.00	1693	20241010	-35.56	925	20240806	17.95	1169	-6.67	20250219	1054	3.51	20250203	1693	-35.56	20241010	925	17.95	20240806	3.11	N	002760	200	119 억	1923008	N	N	8	N	N
26	20250224	160137	57	100.00	KOSPI	화학	N	N	N	N	N	1093	3	2	0.28	128517880	118480	60.73	1081	1097	1072	1417	763	1090	1084.72	3.24	-15510	1108	1099	1093	1084	1078	1096	1081	120	327	200	690	1	1	59900000	655	78.07	1.34	12	0.20	14.00	814.00	1693	20241010	-35.44	925	20240806	18.16	1169	-6.50	20250219	1054	3.70	20250203	1693	-35.44	20241010	925	18.16	20240806	3.08	N	002760	200	119 억	1937847	N	N	8	N	N
27	20250224	150138	57	100.00	KOSPI	화학	N	N	N	N	N	1093	3	2	0.28	112672081	103980	53.30	1081	1097	1072	1417	763	1090	1083.59	3.24	-14413	1108	1099	1093	1084	1078	1096	1081	120	327	200	690	1	1	59900000	655	78.07	1.34	12	0.17	14.00	814.00	1693	20241010	-35.44	925	20240806	18.16	1169	-6.50	20250219	1054	3.70	20250203	1693	-35.44	20241010	925	18.16	20240806	3.08	N	002760	200	119 억	1937847	N	N	32	N	N
28	20250224	140138	57	100.00	KOSPI	화학	N	N	N	N	N	1091	1	2	0.09	99905385	92274	47.30	1081	1097	1072	1417	763	1090	1082.70	3.24	-15347	1108	1099	1093	1084	1078	1096	1081	120	327	200	690	1	1	59900000	654	77.93	1.34	12	0.15	14.00	814.00	1693	20241010	-35.56	925	20240806	17.95	1169	-6.67	20250219	1054	3.51	20250203	1693	-35.56	20241010	925	17.95	20240806	3.08	N	002760	200	119 억	1937847	N	N	32	N	N
29	20250224	130138	57	100.00	KOSPI	화학	N	N	N	N	N	1086	-4	5	-0.37	70917458	65619	33.64	1081	1088	1072	1417	763	1090	1080.75	3.24	-15937	1108	1099	1093	1084	1078	1096	1081	120	327	200	690	1	1	59900000	651	77.57	1.33	12	0.11	14.00	814.00	1693	20241010	-35.85	925	20240806	17.41	1169	-7.10	20250219	1054	3.04	20250203	1693	-35.85	20241010	925	17.41	20240806	3.08	N	002760	200	119 억	1937847	N	N	32	N	N
30	20250224	120137	57	100.00	KOSPI	화학	N	N	N	N	N	1084	-6	5	-0.55	69769675	64561	33.09	1081	1088	1072	1417	763	1090	1080.68	3.24	-15427	1108	1099	1093	1084	1078	1096	1081	120	327	200	690	1	1	59900000	649	77.43	1.33	12	0.11	14.00	814.00	1693	20241010	-35.97	925	20240806	17.19	1169	-7.27	20250219	1054	2.85	20250203	1693	-35.97	20241010	925	17.19	20240806	3.08	N	002760	200	119 억	1937847	N	N	32	N	N
31	20250224	110137	57	100.00	KOSPI	화학	N	N	N	N	N	1083	-7	5	-0.64	61551690	56972	29.20	1081	1088	1072	1417	763	1090	1080.38	3.24	-16282	1108	1099	1093	1084	1078	1096	1081	120	327	200	690	1	1	59900000	649	77.36	1.33	12	0.10	14.00	814.00	1693	20241010	-36.03	925	20240806	17.08	1169	-7.36	20250219	1054	2.75	20250203	1693	-36.03	20241010	925	17.08	20240806	3.08	N	002760	200	119 억	1937847	N	N	32	N	N
32	20250224	100137	57	100.00	KOSPI	화학	N	N	N	N	N	1083	-7	5	-0.64	56522341	52322	26.82	1081	1088	1072	1417	763	1090	1080.28	3.24	-17266	1108	1099	1093	1084	1078	1096	1081	120	327	200	690	1	1	59900000	649	77.36	1.33	12	0.09	14.00	814.00	1693	20241010	-36.03	925	20240806	17.08	1169	-7.36	20250219	1054	2.75	20250203	1693	-36.03	20241010	925	17.08	20240806	3.08	N	002760	200	119 억	1937847	N	N	32	N	N
33	20250224	090138	57	100.00	KOSPI	화학	N	N	N	N	N	1080	-10	5	-0.92	3963368	3667	1.88	1081	1081	1080	1417	763	1090	1080.82	3.24	618	1108	1099	1093	1084	1078	1096	1081	120	327	200	690	1	1	59900000	647	77.14	1.33	12	0.01	14.00	814.00	1693	20241010	-36.21	925	20240806	16.76	1169	-7.61	20250219	1054	2.47	20250203	1693	-36.21	20241010	925	16.76	20240806	3.08	N	002760	200	119 억	1937847	N	N	32	N	N
34	20250221	160137	57	100.00	KOSPI	화학	N	N	N	N	N	1090	-8	5	-0.73	212986524	194841	83.60	1099	1102	1087	1427	769	1098	1093.14	3.25	-10302	1120	1109	1102	1091	1084	1105	1087	120	329	200	700	1	1	59900000	653	77.86	1.34	12	0.33	14.00	814.00	1693	20241010	-35.62	925	20240806	17.84	1169	-6.76	20250219	1054	3.42	20250203	1693	-35.62	20241010	925	17.84	20240806	3.07	N	002760	200	119 억	1949689	N	N	32	N	N
35	20250221	150137	57	100.00	KOSPI	화학	N	N	N	N	N	1090	-8	5	-0.73	199463269	182435	78.28	1099	1102	1087	1427	769	1098	1093.34	3.25	-8536	1120	1109	1102	1091	1084	1105	1087	120	329	200	700	1	1	59900000	653	77.86	1.34	12	0.30	14.00	814.00	1693	20241010	-35.62	925	20240806	17.84	1169	-6.76	20250219	1054	3.42	20250203	1693	-35.62	20241010	925	17.84	20240806	3.07	N	002760	200	119 억	1949689	N	N	20	N	N
36	20250221	140137	57	100.00	KOSPI	화학	N	N	N	N	N	1089	-9	5	-0.82	173721097	158804	68.14	1099	1102	1088	1427	769	1098	1093.93	3.25	-7306	1120	1109	1102	1091	1084	1105	1087	120	329	200	700	1	1	59900000	652	77.79	1.34	12	0.27	14.00	814.00	1693	20241010	-35.68	925	20240806	17.73	1169	-6.84	20250219	1054	3.32	20250203	1693	-35.68	20241010	925	17.73	20240806	3.07	N	002760	200	119 억	1949689	N	N	20	N	N
37	20250221	130137	57	100.00	KOSPI	화학	N	N	N	N	N	1094	-4	5	-0.36	136940695	125091	53.68	1099	1102	1089	1427	769	1098	1094.73	3.25	9805	1120	1109	1102	1091	1084	1105	1087	120	329	200	700	1	1	59900000	655	78.14	1.34	12	0.21	14.00	814.00	1693	20241010	-35.38	925	20240806	18.27	1169	-6.42	20250219	1054	3.80	20250203	1693	-35.38	20241010	925	18.27	20240806	3.07	N	002760	200	119 억	1949689	N	N	20	N	N
38	20250221	120137	57	100.00	KOSPI	화학	N	N	N	N	N	1095	-3	5	-0.27	88183606	80438	34.52	1099	1102	1093	1427	769	1098	1096.29	3.25	12419	1120	1109	1102	1091	1084	1105	1087	120	329	200	700	1	1	59900000	656	78.21	1.35	12	0.13	14.00	814.00	1693	20241010	-35.32	925	20240806	18.38	1169	-6.33	20250219	1054	3.89	20250203	1693	-35.32	20241010	925	18.38	20240806	3.07	N	002760	200	119 억	1949689	N	N	20	N	N
39	20250221	110137	57	100.00	KOSPI	화학	N	N	N	N	N	1098	0	3	0.00	61449523	56013	24.03	1099	1102	1094	1427	769	1098	1097.06	3.25	14942	1120	1109	1102	1091	1084	1105	1087	120	329	200	700	1	1	59900000	658	78.43	1.35	12	0.09	14.00	814.00	1693	20241010	-35.14	925	20240806	18.70	1169	-6.07	20250219	1054	4.17	20250203	1693	-35.14	20241010	925	18.70	20240806	3.07	N	002760	200	119 억	1949689	N	N	20	N	N
40	20250221	100138	57	100.00	KOSPI	화학	N	N	N	N	N	1096	-2	5	-0.18	30203242	27523	11.81	1099	1102	1094	1427	769	1098	1097.38	3.25	7911	1120	1109	1102	1091	1084	1105	1087	120	329	200	700	1	1	59900000	657	78.29	1.35	12	0.05	14.00	814.00	1693	20241010	-35.26	925	20240806	18.49	1169	-6.24	20250219	1054	3.98	20250203	1693	-35.26	20241010	925	18.49	20240806	3.07	N	002760	200	119 억	1949689	N	N	20	N	N
41	20250221	090137	57	100.00	KOSPI	화학	N	N	N	N	N	1095	-3	5	-0.27	3789760	3451	1.48	1099	1099	1095	1427	769	1098	1098.16	3.25	-2600	1120	1109	1102	1091	1084	1105	1087	120	329	200	700	1	1	59900000	656	78.21	1.35	12	0.01	14.00	814.00	1693	20241010	-35.32	925	20240806	18.38	1169	-6.33	20250219	1054	3.89	20250203	1693	-35.32	20241010	925	18.38	20240806	3.07	N	002760	200	119 억	1949689	N	N	20	N	N
42	20250220	160137	57	100.00	KOSPI	화학	N	N	N	N	N	1098	-6	5	-0.54	257154605	232983	23.40	1104	1113	1095	1435	773	1104	1103.75	3.19	36054	1202	1152	1119	1069	1036	1178	1095	120	331	200	700	1	1	59900000	658	78.43	1.35	12	0.39	14.00	814.00	1693	20241010	-35.14	925	20240806	18.70	1169	-6.07	20250219	1054	4.17	20250203	1693	-35.14	20241010	925	18.70	20240806	3.09	N	002760	200	119 억	1913323	N	N	20	N	N
43	20250220	150137	57	100.00	KOSPI	화학	N	N	N	N	N	1098	-6	5	-0.54	254764117	230804	23.18	1104	1113	1096	1435	773	1104	1103.81	3.19	37104	1202	1152	1119	1069	1036	1178	1095	120	331	200	700	1	1	59900000	658	78.43	1.35	12	0.39	14.00	814.00	1693	20241010	-35.14	925	20240806	18.70	1169	-6.07	20250219	1054	4.17	20250203	1693	-35.14	20241010	925	18.70	20240806	3.09	N	002760	200	119 억	1913323	N	N	59	N	N
44	20250220	140137	57	100.00	KOSPI	화학	N	N	N	N	N	1098	-6	5	-0.54	244020707	221009	22.20	1104	1113	1097	1435	773	1104	1104.12	3.19	37263	1202	1152	1119	1069	1036	1178	1095	120	331	200	700	1	1	59900000	658	78.43	1.35	12	0.37	14.00	814.00	1693	20241010	-35.14	925	20240806	18.70	1169	-6.07	20250219	1054	4.17	20250203	1693	-35.14	20241010	925	18.70	20240806	3.09	N	002760	200	119 억	1913323	N	N	59	N	N
45	20250220	130137	57	100.00	KOSPI	화학	N	N	N	N	N	1107	3	2	0.27	169326115	153148	15.38	1104	1113	1099	1435	773	1104	1105.64	3.19	32129	1202	1152	1119	1069	1036	1178	1095	120	331	200	700	1	1	59900000	663	79.07	1.36	12	0.26	14.00	814.00	1693	20241010	-34.61	925	20240806	19.68	1169	-5.30	20250219	1054	5.03	20250203	1693	-34.61	20241010	925	19.68	20240806	3.09	N	002760	200	119 억	1913323	N	N	59	N	N
46	20250220	120137	57	100.00	KOSPI	화학	N	N	N	N	N	1110	6	2	0.54	146092948	132142	13.27	1104	1113	1099	1435	773	1104	1105.58	3.19	28210	1202	1152	1119	1069	1036	1178	1095	120	331	200	700	1	1	59900000	665	79.29	1.36	12	0.22	14.00	814.00	1693	20241010	-34.44	925	20240806	20.00	1169	-5.05	20250219	1054	5.31	20250203	1693	-34.44	20241010	925	20.00	20240806	3.09	N	002760	200	119 억	1913323	N	N	59	N	N
47	20250220	110137	57	100.00	KOSPI	화학	N	N	N	N	N	1110	6	2	0.54	101333659	91699	9.21	1104	1113	1099	1435	773	1104	1105.07	3.19	14156	1202	1152	1119	1069	1036	1178	1095	120	331	200	700	1	1	59900000	665	79.29	1.36	12	0.15	14.00	814.00	1693	20241010	-34.44	925	20240806	20.00	1169	-5.05	20250219	1054	5.31	20250203	1693	-34.44	20241010	925	20.00	20240806	3.09	N	002760	200	119 억	1913323	N	N	59	N	N
48	20250220	100136	57	100.00	KOSPI	화학	N	N	N	N	N	1106	2	2	0.18	71854591	65082	6.54	1104	1113	1099	1435	773	1104	1104.06	3.19	933	1202	1152	1119	1069	1036	1178	1095	120	331	200	700	1	1	59900000	662	79.00	1.36	12	0.11	14.00	814.00	1693	20241010	-34.67	925	20240806	19.57	1169	-5.39	20250219	1054	4.93	20250203	1693	-34.67	20241010	925	19.57	20240806	3.09	N	002760	200	119 억	1913323	N	N	59	N	N
49	20250220	090137	57	100.00	KOSPI	화학	N	N	N	N	N	1102	-2	5	-0.18	7319325	6629	0.67	1104	1110	1102	1435	773	1104	1104.14	3.19	-2102	1202	1152	1119	1069	1036	1178	1095	120	331	200	700	1	1	59900000	660	78.71	1.35	12	0.01	14.00	814.00	1693	20241010	-34.91	925	20240806	19.14	1169	-5.73	20250219	1054	4.55	20250203	1693	-34.91	20241010	925	19.14	20240806	3.09	N	002760	200	119 억	1913323	N	N	59	N	N
50	20250219	160136	57	100.00	KOSPI	화학	N	N	N	N	N	1104	21	2	1.94	1111555312	992221	1123.01	1099	1169	1086	1407	759	1083	1120.28	3.05	87954	1095	1089	1084	1078	1073	1092	1081	120	324	200	690	1	1	59900000	661	78.86	1.36	12	1.66	14.00	814.00	1693	20241010	-34.79	925	20240806	19.35	1169	-5.56	20250219	1054	4.74	20250203	1693	-34.79	20241010	925	19.35	20240806	3.13	N	002760	200	119 억	1827600	N	N	59	N	N
51	20250219	150137	57	100.00	KOSPI	화학	N	N	N	N	N	1111	28	2	2.59	1082688993	966158	1093.51	1099	1169	1086	1407	759	1083	1120.61	3.05	81957	1095	1089	1084	1078	1073	1092	1081	120	324	200	690	1	1	59900000	665	79.36	1.36	12	1.61	14.00	814.00	1693	20241010	-34.38	925	20240806	20.11	1169	-4.96	20250219	1054	5.41	20250203	1693	-34.38	20241010	925	20.11	20240806	3.13	N	002760	200	119 억	1827600	N	N	0	N	N
52	20250219	140136	57	100.00	KOSPI	화학	N	N	N	N	N	1111	28	2	2.59	982174588	875627	991.04	1099	1169	1086	1407	759	1083	1121.68	3.05	21835	1095	1089	1084	1078	1073	1092	1081	120	324	200	690	1	1	59900000	665	79.36	1.36	12	1.46	14.00	814.00	1693	20241010	-34.38	925	20240806	20.11	1169	-4.96	20250219	1054	5.41	20250203	1693	-34.38	20241010	925	20.11	20240806	3.13	N	002760	200	119 억	1827600	N	N	0	N	N
53	20250219	130136	57	100.00	KOSPI	화학	N	N	N	N	N	1115	32	2	2.95	827885426	736188	833.23	1099	1169	1086	1407	759	1083	1124.56	3.05	1405	1095	1089	1084	1078	1073	1092	1081	120	324	200	690	1	1	59900000	668	79.64	1.37	12	1.23	14.00	814.00	1693	20241010	-34.14	925	20240806	20.54	1169	-4.62	20250219	1054	5.79	20250203	1693	-34.14	20241010	925	20.54	20240806	3.13	N	002760	200	119 억	1827600	N	N	0	N	N
54	20250219	120136	57	100.00	KOSPI	화학	N	N	N	N	N	1112	29	2	2.68	780217610	693345	784.74	1099	1169	1086	1407	759	1083	1125.29	3.05	1090	1095	1089	1084	1078	1073	1092	1081	120	324	200	690	1	1	59900000	666	79.43	1.37	12	1.16	14.00	814.00	1693	20241010	-34.32	925	20240806	20.22	1169	-4.88	20250219	1054	5.50	20250203	1693	-34.32	20241010	925	20.22	20240806	3.13	N	002760	200	119 억	1827600	N	N	0	N	N
55	20250219	110136	57	100.00	KOSPI	화학	N	N	N	N	N	1126	43	2	3.97	692399340	614773	695.81	1099	1169	1086	1407	759	1083	1126.27	3.05	-5818	1095	1089	1084	1078	1073	1092	1081	120	324	200	690	1	1	59900000	674	80.43	1.38	12	1.03	14.00	814.00	1693	20241010	-33.49	925	20240806	21.73	1169	-3.68	20250219	1054	6.83	20250203	1693	-33.49	20241010	925	21.73	20240806	3.13	N	002760	200	119 억	1827600	N	N	0	N	N
56	20250219	100136	57	100.00	KOSPI	화학	N	N	N	N	N	1117	34	2	3.14	542758699	481446	544.91	1099	1169	1086	1407	759	1083	1127.35	3.05	-34223	1095	1089	1084	1078	1073	1092	1081	120	324	200	690	1	1	59900000	669	79.79	1.37	12	0.80	14.00	814.00	1693	20241010	-34.02	925	20240806	20.76	1169	-4.45	20250219	1054	5.98	20250203	1693	-34.02	20241010	925	20.76	20240806	3.13	N	002760	200	119 억	1827600	N	N	0	N	N
57	20250219	090136	57	100.00	KOSPI	화학	N	N	N	N	N	1086	3	2	0.28	9891136	9028	10.22	1099	1099	1086	1407	759	1083	1095.61	3.05	332	1095	1089	1084	1078	1073	1092	1081	120	324	200	690	1	1	59900000	651	77.57	1.33	12	0.02	14.00	814.00	1693	20241010	-35.85	925	20240806	17.41	1149	-5.48	20250114	1054	3.04	20250203	1693	-35.85	20241010	925	17.41	20240806	3.13	N	002760	200	119 억	1827600	N	N	0	N	N
58	20250218	160136	57	100.00	KOSPI	화학	N	N	N	N	N	1083	2	2	0.19	89738565	82852	68.20	1079	1090	1079	1405	757	1081	1083.12	3.06	-6233	1093	1086	1081	1074	1069	1090	1078	120	324	200	690	1	1	59900000	649	77.36	1.33	12	0.14	14.00	814.00	1693	20241010	-36.03	925	20240806	17.08	1149	-5.74	20250114	1054	2.75	20250203	1693	-36.03	20241010	925	17.08	20240806	3.15	N	002760	200	119 억	1834081	N	N	24	N	N
59	20250218	150136	57	100.00	KOSPI	화학	N	N	N	N	N	1089	8	2	0.74	83837259	77406	63.71	1079	1090	1079	1405	757	1081	1083.08	3.06	-6074	1093	1086	1081	1074	1069	1090	1078	120	324	200	690	1	1	59900000	652	77.79	1.34	12	0.13	14.00	814.00	1693	20241010	-35.68	925	20240806	17.73	1149	-5.22	20250114	1054	3.32	20250203	1693	-35.68	20241010	925	17.73	20240806	3.15	N	002760	200	119 억	1834081	N	N	24	N	N
60	20250218	140137	57	100.00	KOSPI	화학	N	N	N	N	N	1085	4	2	0.37	69372393	64099	52.76	1079	1090	1079	1405	757	1081	1082.27	3.06	-6518	1093	1086	1081	1074	1069	1090	1078	120	324	200	690	1	1	59900000	650	77.50	1.33	12	0.11	14.00	814.00	1693	20241010	-35.91	925	20240806	17.30	1149	-5.57	20250114	1054	2.94	20250203	1693	-35.91	20241010	925	17.30	20240806	3.15	N	002760	200	119 억	1834081	N	N	24	N	N
61	20250218	130136	57	100.00	KOSPI	화학	N	N	N	N	N	1084	3	2	0.28	58664569	54200	44.61	1079	1090	1079	1405	757	1081	1082.37	3.06	-6085	1093	1086	1081	1074	1069	1090	1078	120	324	200	690	1	1	59900000	649	77.43	1.33	12	0.09	14.00	814.00	1693	20241010	-35.97	925	20240806	17.19	1149	-5.66	20250114	1054	2.85	20250203	1693	-35.97	20241010	925	17.19	20240806	3.15	N	002760	200	119 억	1834081	N	N	24	N	N
62	20250218	120136	57	100.00	KOSPI	화학	N	N	N	N	N	1081	0	3	0.00	49934328	46142	37.98	1079	1090	1079	1405	757	1081	1082.19	3.06	-10527	1093	1086	1081	1074	1069	1090	1078	120	324	200	690	1	1	59900000	648	77.21	1.33	12	0.08	14.00	814.00	1693	20241010	-36.15	925	20240806	16.86	1149	-5.92	20250114	1054	2.56	20250203	1693	-36.15	20241010	925	16.86	20240806	3.15	N	002760	200	119 억	1834081	N	N	24	N	N
63	20250218	110136	57	100.00	KOSPI	화학	N	N	N	N	N	1083	2	2	0.19	31326658	28943	23.82	1079	1090	1079	1405	757	1081	1082.36	3.06	-11970	1093	1086	1081	1074	1069	1090	1078	120	324	200	690	1	1	59900000	649	77.36	1.33	12	0.05	14.00	814.00	1693	20241010	-36.03	925	20240806	17.08	1149	-5.74	20250114	1054	2.75	20250203	1693	-36.03	20241010	925	17.08	20240806	3.15	N	002760	200	119 억	1834081	N	N	24	N	N
64	20250218	100136	57	100.00	KOSPI	화학	N	N	N	N	N	1082	1	2	0.09	20788121	19197	15.80	1079	1090	1079	1405	757	1081	1082.88	3.06	-11389	1093	1086	1081	1074	1069	1090	1078	120	324	200	690	1	1	59900000	648	77.29	1.33	12	0.03	14.00	814.00	1693	20241010	-36.09	925	20240806	16.97	1149	-5.83	20250114	1054	2.66	20250203	1693	-36.09	20241010	925	16.97	20240806	3.15	N	002760	200	119 억	1834081	N	N	24	N	N
65	20250218	090136	57	100.00	KOSPI	화학	N	N	N	N	N	1084	3	2	0.28	4140128	3837	3.16	1079	1084	1079	1405	757	1081	1079.00	3.06	-564	1093	1086	1081	1074	1069	1090	1078	120	324	200	690	1	1	59900000	649	77.43	1.33	12	0.01	14.00	814.00	1693	20241010	-35.97	925	20240806	17.19	1149	-5.66	20250114	1054	2.85	20250203	1693	-35.97	20241010	925	17.19	20240806	3.15	N	002760	200	119 억	1834081	N	N	24	N	N
66	20250217	160136	57	100.00	KOSPI	화학	N	N	N	N	N	1081	2	2	0.19	131181702	121289	98.76	1079	1088	1076	1402	756	1079	1081.56	2.96	49067	1100	1089	1081	1070	1062	1085	1066	120	323	200	690	1	1	59900000	648	77.21	1.33	12	0.20	14.00	814.00	1693	20241010	-36.15	925	20240806	16.86	1149	-5.92	20250114	1054	2.56	20250203	1693	-36.15	20241010	925	16.86	20240806	3.19	N	002760	200	119 억	1775191	N	N	24	N	N
67	20250217	150137	57	100.00	KOSPI	화학	N	N	N	N	N	1083	4	2	0.37	105299110	97323	79.24	1079	1088	1077	1402	756	1079	1081.96	2.96	42048	1100	1089	1081	1070	1062	1085	1066	120	323	200	690	1	1	59900000	649	77.36	1.33	12	0.16	14.00	814.00	1693	20241010	-36.03	925	20240806	17.08	1149	-5.74	20250114	1054	2.75	20250203	1693	-36.03	20241010	925	17.08	20240806	3.19	N	002760	200	119 억	1775191	N	N	44	N	N
68	20250217	140136	57	100.00	KOSPI	화학	N	N	N	N	N	1084	5	2	0.46	99159827	91650	74.63	1079	1088	1077	1402	756	1079	1081.94	2.96	41756	1100	1089	1081	1070	1062	1085	1066	120	323	200	690	1	1	59900000	649	77.43	1.33	12	0.15	14.00	814.00	1693	20241010	-35.97	925	20240806	17.19	1149	-5.66	20250114	1054	2.85	20250203	1693	-35.97	20241010	925	17.19	20240806	3.19	N	002760	200	119 억	1775191	N	N	44	N	N
69	20250217	130136	57	100.00	KOSPI	화학	N	N	N	N	N	1083	4	2	0.37	86157490	79639	64.85	1079	1086	1077	1402	756	1079	1081.85	2.96	37206	1100	1089	1081	1070	1062	1085	1066	120	323	200	690	1	1	59900000	649	77.36	1.33	12	0.13	14.00	814.00	1693	20241010	-36.03	925	20240806	17.08	1149	-5.74	20250114	1054	2.75	20250203	1693	-36.03	20241010	925	17.08	20240806	3.19	N	002760	200	119 억	1775191	N	N	44	N	N
70	20250217	120136	57	100.00	KOSPI	화학	N	N	N	N	N	1084	5	2	0.46	77045326	71231	58.00	1079	1086	1077	1402	756	1079	1081.63	2.96	35497	1100	1089	1081	1070	1062	1085	1066	120	323	200	690	1	1	59900000	649	77.43	1.33	12	0.12	14.00	814.00	1693	20241010	-35.97	925	20240806	17.19	1149	-5.66	20250114	1054	2.85	20250203	1693	-35.97	20241010	925	17.19	20240806	3.19	N	002760	200	119 억	1775191	N	N	44	N	N
71	20250217	110136	57	100.00	KOSPI	화학	N	N	N	N	N	1083	4	2	0.37	47790690	44225	36.01	1079	1086	1077	1402	756	1079	1080.63	2.96	25577	1100	1089	1081	1070	1062	1085	1066	120	323	200	690	1	1	59900000	649	77.36	1.33	12	0.07	14.00	814.00	1693	20241010	-36.03	925	20240806	17.08	1149	-5.74	20250114	1054	2.75	20250203	1693	-36.03	20241010	925	17.08	20240806	3.19	N	002760	200	119 억	1775191	N	N	44	N	N
72	20250217	100136	57	100.00	KOSPI	화학	N	N	N	N	N	1085	6	2	0.56	24111478	22297	18.16	1079	1086	1078	1402	756	1079	1081.38	2.96	13350	1100	1089	1081	1070	1062	1085	1066	120	323	200	690	1	1	59900000	650	77.50	1.33	12	0.04	14.00	814.00	1693	20241010	-35.91	925	20240806	17.30	1149	-5.57	20250114	1054	2.94	20250203	1693	-35.91	20241010	925	17.30	20240806	3.19	N	002760	200	119 억	1775191	N	N	44	N	N
73	20250217	090136	57	100.00	KOSPI	화학	N	N	N	N	N	1079	0	3	0.00	334490	310	0.25	1079	1079	1079	1402	756	1079	1079.00	2.96	0	1100	1089	1081	1070	1062	1085	1066	120	323	200	690	1	1	59900000	646	77.07	1.33	12	0.00	14.00	814.00	1693	20241010	-36.27	925	20240806	16.65	1149	-6.09	20250114	1054	2.37	20250203	1693	-36.27	20241010	925	16.65	20240806	3.19	N	002760	200	119 억	1775191	N	N	44	N	N
74	20250214	160135	57	100.00	KOSPI	화학	N	N	N	N	N	1079	-11	5	-1.01	132476796	122806	121.23	1091	1092	1073	1417	763	1090	1078.75	2.85	15355	1113	1101	1086	1074	1059	1107	1080	120	327	200	690	1	1	59900000	646	77.07	1.33	12	0.21	14.00	814.00	1693	20241010	-36.27	925	20240806	16.65	1149	-6.09	20250114	1054	2.37	20250203	1693	-36.27	20241010	925	16.65	20240806	3.17	N	002760	200	119 억	1707137	N	N	44	N	N
75	20250214	150136	57	100.00	KOSPI	화학	N	N	N	N	N	1079	-11	5	-1.01	122605462	113658	112.20	1091	1092	1073	1417	763	1090	1078.72	2.85	18811	1113	1101	1086	1074	1059	1107	1080	120	327	200	690	1	1	59900000	646	77.07	1.33	12	0.19	14.00	814.00	1693	20241010	-36.27	925	20240806	16.65	1149	-6.09	20250114	1054	2.37	20250203	1693	-36.27	20241010	925	16.65	20240806	3.17	N	002760	200	119 억	1707137	N	N	61	N	N
76	20250214	140136	57	100.00	KOSPI	화학	N	N	N	N	N	1080	-10	5	-0.92	114002337	105690	104.33	1091	1092	1073	1417	763	1090	1078.65	2.85	21697	1113	1101	1086	1074	1059	1107	1080	120	327	200	690	1	1	59900000	647	77.14	1.33	12	0.18	14.00	814.00	1693	20241010	-36.21	925	20240806	16.76	1149	-6.01	20250114	1054	2.47	20250203	1693	-36.21	20241010	925	16.76	20240806	3.17	N	002760	200	119 억	1707137	N	N	61	N	N
77	20250214	130136	57	100.00	KOSPI	화학	N	N	N	N	N	1080	-10	5	-0.92	94040194	87176	86.06	1091	1092	1073	1417	763	1090	1078.74	2.85	18584	1113	1101	1086	1074	1059	1107	1080	120	327	200	690	1	1	59900000	647	77.14	1.33	12	0.15	14.00	814.00	1693	20241010	-36.21	925	20240806	16.76	1149	-6.01	20250114	1054	2.47	20250203	1693	-36.21	20241010	925	16.76	20240806	3.17	N	002760	200	119 억	1707137	N	N	61	N	N
78	20250214	120135	57	100.00	KOSPI	화학	N	N	N	N	N	1084	-6	5	-0.55	88581766	82129	81.07	1091	1092	1073	1417	763	1090	1078.57	2.85	17849	1113	1101	1086	1074	1059	1107	1080	120	327	200	690	1	1	59900000	649	77.43	1.33	12	0.14	14.00	814.00	1693	20241010	-35.97	925	20240806	17.19	1149	-5.66	20250114	1054	2.85	20250203	1693	-35.97	20241010	925	17.19	20240806	3.17	N	002760	200	119 억	1707137	N	N	61	N	N
79	20250214	110135	57	100.00	KOSPI	화학	N	N	N	N	N	1080	-10	5	-0.92	74064496	68680	67.80	1091	1092	1073	1417	763	1090	1078.40	2.85	12233	1113	1101	1086	1074	1059	1107	1080	120	327	200	690	1	1	59900000	647	77.14	1.33	12	0.11	14.00	814.00	1693	20241010	-36.21	925	20240806	16.76	1149	-6.01	20250114	1054	2.47	20250203	1693	-36.21	20241010	925	16.76	20240806	3.17	N	002760	200	119 억	1707137	N	N	61	N	N
80	20250214	100136	57	100.00	KOSPI	화학	N	N	N	N	N	1084	-6	5	-0.55	17908063	16535	16.32	1091	1092	1080	1417	763	1090	1083.04	2.85	-2253	1113	1101	1086	1074	1059	1107	1080	120	327	200	690	1	1	59900000	649	77.43	1.33	12	0.03	14.00	814.00	1693	20241010	-35.97	925	20240806	17.19	1149	-5.66	20250114	1054	2.85	20250203	1693	-35.97	20241010	925	17.19	20240806	3.17	N	002760	200	119 억	1707137	N	N	61	N	N
81	20250214	090136	57	100.00	KOSPI	화학	N	N	N	N	N	1091	1	2	0.09	1714993	1572	1.55	1091	1092	1090	1417	763	1090	1090.96	2.85	-362	1113	1101	1086	1074	1059	1107	1080	120	327	200	690	1	1	59900000	654	77.93	1.34	12	0.00	14.00	814.00	1693	20241010	-35.56	925	20240806	17.95	1149	-5.05	20250114	1054	3.51	20250203	1693	-35.56	20241010	925	17.95	20240806	3.17	N	002760	200	119 억	1707137	N	N	61	N	N
82	20250213	160135	57	100.00	KOSPI	화학	N	N	N	N	N	1090	13	2	1.21	109618637	101291	64.58	1078	1098	1071	1400	754	1077	1082.11	2.82	20158	1107	1091	1084	1068	1061	1088	1065	120	323	200	680	1	1	59900000	653	77.86	1.34	12	0.17	14.00	814.00	1693	20241010	-35.62	925	20240806	17.84	1149	-5.13	20250114	1054	3.42	20250203	1693	-35.62	20241010	925	17.84	20240806	3.15	N	002760	200	119 억	1687256	N	N	61	N	N
83	20250213	150135	57	100.00	KOSPI	화학	N	N	N	N	N	1083	6	2	0.56	87997883	81409	51.91	1078	1098	1071	1400	754	1077	1080.94	2.82	14488	1107	1091	1084	1068	1061	1088	1065	120	323	200	680	1	1	59900000	649	77.36	1.33	12	0.14	14.00	814.00	1693	20241010	-36.03	925	20240806	17.08	1149	-5.74	20250114	1054	2.75	20250203	1693	-36.03	20241010	925	17.08	20240806	3.15	N	002760	200	119 억	1687256	N	N	247	N	N
84	20250213	140135	57	100.00	KOSPI	화학	N	N	N	N	N	1085	8	2	0.74	73566611	68104	43.42	1078	1098	1071	1400	754	1077	1080.21	2.82	13549	1107	1091	1084	1068	1061	1088	1065	120	323	200	680	1	1	59900000	650	77.50	1.33	12	0.11	14.00	814.00	1693	20241010	-35.91	925	20240806	17.30	1149	-5.57	20250114	1054	2.94	20250203	1693	-35.91	20241010	925	17.30	20240806	3.15	N	002760	200	119 억	1687256	N	N	247	N	N
85	20250213	130135	57	100.00	KOSPI	화학	N	N	N	N	N	1084	7	2	0.65	64202085	59449	37.91	1078	1098	1071	1400	754	1077	1079.95	2.82	8613	1107	1091	1084	1068	1061	1088	1065	120	323	200	680	1	1	59900000	649	77.43	1.33	12	0.10	14.00	814.00	1693	20241010	-35.97	925	20240806	17.19	1149	-5.66	20250114	1054	2.85	20250203	1693	-35.97	20241010	925	17.19	20240806	3.15	N	002760	200	119 억	1687256	N	N	247	N	N
86	20250213	120135	57	100.00	KOSPI	화학	N	N	N	N	N	1081	4	2	0.37	38161915	35296	22.51	1078	1098	1078	1400	754	1077	1081.20	2.82	614	1107	1091	1084	1068	1061	1088	1065	120	323	200	680	1	1	59900000	648	77.21	1.33	12	0.06	14.00	814.00	1693	20241010	-36.15	925	20240806	16.86	1149	-5.92	20250114	1054	2.56	20250203	1693	-36.15	20241010	925	16.86	20240806	3.15	N	002760	200	119 억	1687256	N	N	247	N	N
87	20250213	110135	57	100.00	KOSPI	화학	N	N	N	N	N	1080	3	2	0.28	26513120	24519	15.63	1078	1098	1078	1400	754	1077	1081.33	2.82	-8488	1107	1091	1084	1068	1061	1088	1065	120	323	200	680	1	1	59900000	647	77.14	1.33	12	0.04	14.00	814.00	1693	20241010	-36.21	925	20240806	16.76	1149	-6.01	20250114	1054	2.47	20250203	1693	-36.21	20241010	925	16.76	20240806	3.15	N	002760	200	119 억	1687256	N	N	247	N	N
88	20250213	100136	57	100.00	KOSPI	화학	N	N	N	N	N	1081	4	2	0.37	15044550	13888	8.86	1078	1098	1078	1400	754	1077	1083.28	2.82	-7338	1107	1091	1084	1068	1061	1088	1065	120	323	200	680	1	1	59900000	648	77.21	1.33	12	0.02	14.00	814.00	1693	20241010	-36.15	925	20240806	16.86	1149	-5.92	20250114	1054	2.56	20250203	1693	-36.15	20241010	925	16.86	20240806	3.15	N	002760	200	119 억	1687256	N	N	247	N	N
89	20250213	090135	57	100.00	KOSPI	화학	N	N	N	N	N	1087	10	2	0.93	1825464	1693	1.08	1078	1087	1078	1400	754	1077	1078.24	2.82	-256	1107	1091	1084	1068	1061	1088	1065	120	323	200	680	1	1	59900000	651	77.64	1.34	12	0.00	14.00	814.00	1693	20241010	-35.79	925	20240806	17.51	1149	-5.40	20250114	1054	3.13	20250203	1693	-35.79	20241010	925	17.51	20240806	3.15	N	002760	200	119 억	1687256	N	N	247	N	N
90	20250212	160135	57	100.00	KOSPI	화학	N	N	N	N	N	1077	-19	5	-1.73	167367998	154672	146.92	1096	1100	1077	1424	768	1096	1082.11	2.98	-84999	1112	1104	1098	1090	1084	1108	1094	120	328	200	700	1	1	59900000	645	76.93	1.32	12	0.26	14.00	814.00	1693	20241010	-36.39	925	20240806	16.43	1149	-6.27	20250114	1054	2.18	20250203	1693	-36.39	20241010	925	16.43	20240806	3.14	N	002760	200	119 억	1783036	N	N	247	N	N
91	20250212	150134	57	100.00	KOSPI	화학	N	N	N	N	N	1079	-17	5	-1.55	157565584	145574	138.27	1096	1100	1077	1424	768	1096	1082.37	2.98	-82907	1112	1104	1098	1090	1084	1108	1094	120	328	200	700	1	1	59900000	646	77.07	1.33	12	0.24	14.00	814.00	1693	20241010	-36.27	925	20240806	16.65	1149	-6.09	20250114	1054	2.37	20250203	1693	-36.27	20241010	925	16.65	20240806	3.14	N	002760	200	119 억	1783036	N	N	0	N	N
92	20250212	140134	57	100.00	KOSPI	화학	N	N	N	N	N	1080	-16	5	-1.46	142979584	132052	125.43	1096	1100	1077	1424	768	1096	1082.75	2.98	-74190	1112	1104	1098	1090	1084	1108	1094	120	328	200	700	1	1	59900000	647	77.14	1.33	12	0.22	14.00	814.00	1693	20241010	-36.21	925	20240806	16.76	1149	-6.01	20250114	1054	2.47	20250203	1693	-36.21	20241010	925	16.76	20240806	3.14	N	002760	200	119 억	1783036	N	N	0	N	N
93	20250212	130135	57	100.00	KOSPI	화학	N	N	N	N	N	1078	-18	5	-1.64	118262955	109136	103.66	1096	1100	1078	1424	768	1096	1083.63	2.98	-66519	1112	1104	1098	1090	1084	1108	1094	120	328	200	700	1	1	59900000	646	77.00	1.32	12	0.18	14.00	814.00	1693	20241010	-36.33	925	20240806	16.54	1149	-6.18	20250114	1054	2.28	20250203	1693	-36.33	20241010	925	16.54	20240806	3.14	N	002760	200	119 억	1783036	N	N	0	N	N
94	20250212	120135	57	100.00	KOSPI	화학	N	N	N	N	N	1081	-15	5	-1.37	73572544	67753	64.36	1096	1100	1080	1424	768	1096	1085.89	2.98	-35545	1112	1104	1098	1090	1084	1108	1094	120	328	200	700	1	1	59900000	648	77.21	1.33	12	0.11	14.00	814.00	1693	20241010	-36.15	925	20240806	16.86	1149	-5.92	20250114	1054	2.56	20250203	1693	-36.15	20241010	925	16.86	20240806	3.14	N	002760	200	119 억	1783036	N	N	0	N	N
95	20250212	110135	57	100.00	KOSPI	화학	N	N	N	N	N	1085	-11	5	-1.00	34481142	31651	30.06	1096	1100	1082	1424	768	1096	1089.42	2.98	-16093	1112	1104	1098	1090	1084	1108	1094	120	328	200	700	1	1	59900000	650	77.50	1.33	12	0.05	14.00	814.00	1693	20241010	-35.91	925	20240806	17.30	1149	-5.57	20250114	1054	2.94	20250203	1693	-35.91	20241010	925	17.30	20240806	3.14	N	002760	200	119 억	1783036	N	N	0	N	N
96	20250212	100135	57	100.00	KOSPI	화학	N	N	N	N	N	1088	-8	5	-0.73	30482223	27969	26.57	1096	1100	1082	1424	768	1096	1089.86	2.98	-13416	1112	1104	1098	1090	1084	1108	1094	120	328	200	700	1	1	59900000	652	77.71	1.34	12	0.05	14.00	814.00	1693	20241010	-35.74	925	20240806	17.62	1149	-5.31	20250114	1054	3.23	20250203	1693	-35.74	20241010	925	17.62	20240806	3.14	N	002760	200	119 억	1783036	N	N	0	N	N
97	20250212	090135	57	100.00	KOSPI	화학	N	N	N	N	N	1094	-2	5	-0.18	2041440	1864	1.77	1096	1096	1094	1424	768	1096	1095.19	2.98	-971	1112	1104	1098	1090	1084	1108	1094	120	328	200	700	1	1	59900000	655	78.14	1.34	12	0.00	14.00	814.00	1693	20241010	-35.38	925	20240806	18.27	1149	-4.79	20250114	1054	3.80	20250203	1693	-35.38	20241010	925	18.27	20240806	3.14	N	002760	200	119 억	1783036	N	N	0	N	N
98	20250211	160134	57	100.00	KOSPI	화학	N	N	N	N	N	1096	2	2	0.18	115329508	105127	23.74	1094	1106	1092	1422	766	1094	1097.11	3.01	-19811	1126	1109	1089	1072	1052	1100	1063	120	328	200	700	1	1	59900000	657	78.29	1.35	12	0.18	14.00	814.00	1693	20241010	-35.26	925	20240806	18.49	1149	-4.61	20250114	1054	3.98	20250203	1693	-35.26	20241010	925	18.49	20240806	3.10	N	002760	200	119 억	1805219	N	N	0	N	N
99	20250211	150134	57	100.00	KOSPI	화학	N	N	N	N	N	1095	1	2	0.09	98701805	89939	20.31	1094	1106	1092	1422	766	1094	1097.50	3.01	-9080	1126	1109	1089	1072	1052	1100	1063	120	328	200	700	1	1	59900000	656	78.21	1.35	12	0.15	14.00	814.00	1693	20241010	-35.32	925	20240806	18.38	1149	-4.70	20250114	1054	3.89	20250203	1693	-35.32	20241010	925	18.38	20240806	3.10	N	002760	200	119 억	1805219	N	N	0	N	N
100	20250211	140135	57	100.00	KOSPI	화학	N	N	N	N	N	1097	3	2	0.27	93493660	85175	19.24	1094	1106	1092	1422	766	1094	1097.75	3.01	-9854	1126	1109	1089	1072	1052	1100	1063	120	328	200	700	1	1	59900000	657	78.36	1.35	12	0.14	14.00	814.00	1693	20241010	-35.20	925	20240806	18.59	1149	-4.53	20250114	1054	4.08	20250203	1693	-35.20	20241010	925	18.59	20240806	3.10	N	002760	200	119 억	1805219	N	N	0	N	N
101	20250211	130133	57	100.00	KOSPI	화학	N	N	N	N	N	1096	2	2	0.18	86347262	78642	17.76	1094	1106	1092	1422	766	1094	1098.08	3.01	-9654	1126	1109	1089	1072	1052	1100	1063	120	328	200	700	1	1	59900000	657	78.29	1.35	12	0.13	14.00	814.00	1693	20241010	-35.26	925	20240806	18.49	1149	-4.61	20250114	1054	3.98	20250203	1693	-35.26	20241010	925	18.49	20240806	3.10	N	002760	200	119 억	1805219	N	N	0	N	N
102	20250211	120134	57	100.00	KOSPI	화학	N	N	N	N	N	1097	3	2	0.27	80527031	73321	16.56	1094	1106	1094	1422	766	1094	1098.39	3.01	-8657	1126	1109	1089	1072	1052	1100	1063	120	328	200	700	1	1	59900000	657	78.36	1.35	12	0.12	14.00	814.00	1693	20241010	-35.20	925	20240806	18.59	1149	-4.53	20250114	1054	4.08	20250203	1693	-35.20	20241010	925	18.59	20240806	3.10	N	002760	200	119 억	1805219	N	N	0	N	N
103	20250211	110134	57	100.00	KOSPI	화학	N	N	N	N	N	1099	5	2	0.46	74665896	67976	15.35	1094	1106	1094	1422	766	1094	1098.54	3.01	-8253	1126	1109	1089	1072	1052	1100	1063	120	328	200	700	1	1	59900000	658	78.50	1.35	12	0.11	14.00	814.00	1693	20241010	-35.09	925	20240806	18.81	1149	-4.35	20250114	1054	4.27	20250203	1693	-35.09	20241010	925	18.81	20240806	3.10	N	002760	200	119 억	1805219	N	N	0	N	N
104	20250211	100135	57	100.00	KOSPI	화학	N	N	N	N	N	1100	6	2	0.55	61212175	55725	12.58	1094	1106	1094	1422	766	1094	1098.63	3.01	-7936	1126	1109	1089	1072	1052	1100	1063	120	328	200	700	1	1	59900000	659	78.57	1.35	12	0.09	14.00	814.00	1693	20241010	-35.03	925	20240806	18.92	1149	-4.26	20250114	1054	4.36	20250203	1693	-35.03	20241010	925	18.92	20240806	3.10	N	002760	200	119 억	1805219	N	N	0	N	N
105	20250211	090134	57	100.00	KOSPI	화학	N	N	N	N	N	1096	2	2	0.18	16732027	15287	3.45	1094	1097	1094	1422	766	1094	1094.60	3.01	2633	1126	1109	1089	1072	1052	1100	1063	120	328	200	700	1	1	59900000	657	78.29	1.35	12	0.03	14.00	814.00	1693	20241010	-35.26	925	20240806	18.49	1149	-4.61	20250114	1054	3.98	20250203	1693	-35.26	20241010	925	18.49	20240806	3.10	N	002760	200	119 억	1805219	N	N	0	N	N
106	20250210	160134	57	100.00	KOSPI	화학	N	N	N	N	N	1094	-3	5	-0.27	466634837	430236	258.19	1096	1106	1069	1426	768	1097	1084.60	2.77	129160	1127	1111	1100	1084	1073	1106	1079	120	329	200	700	1	1	59900000	655	78.14	1.34	12	0.72	14.00	814.00	1693	20241010	-35.38	925	20240806	18.27	1149	-4.79	20250114	1054	3.80	20250203	1693	-35.38	20241010	925	18.27	20240806	3.13	N	002760	200	119 억	1657472	N	N	2	N	N
107	20250210	150134	57	100.00	KOSPI	화학	N	N	N	N	N	1088	-9	5	-0.82	443069351	408565	245.19	1096	1106	1069	1426	768	1097	1084.45	2.77	135414	1127	1111	1100	1084	1073	1106	1079	120	329	200	700	1	1	59900000	652	77.71	1.34	12	0.68	14.00	814.00	1693	20241010	-35.74	925	20240806	17.62	1149	-5.31	20250114	1054	3.23	20250203	1693	-35.74	20241010	925	17.62	20240806	3.13	N	002760	200	119 억	1657472	N	N	2	N	N
108	20250210	140134	57	100.00	KOSPI	화학	N	N	N	N	N	1091	-6	5	-0.55	144862684	132477	79.50	1096	1106	1083	1426	768	1097	1093.49	2.77	44071	1127	1111	1100	1084	1073	1106	1079	120	329	200	700	1	1	59900000	654	77.93	1.34	12	0.22	14.00	814.00	1693	20241010	-35.56	925	20240806	17.95	1149	-5.05	20250114	1054	3.51	20250203	1693	-35.56	20241010	925	17.95	20240806	3.13	N	002760	200	119 억	1657472	N	N	2	N	N
109	20250210	130134	57	100.00	KOSPI	화학	N	N	N	N	N	1096	-1	5	-0.09	77068415	70591	42.36	1096	1106	1083	1426	768	1097	1091.76	2.77	12959	1127	1111	1100	1084	1073	1106	1079	120	329	200	700	1	1	59900000	657	78.29	1.35	12	0.12	14.00	814.00	1693	20241010	-35.26	925	20240806	18.49	1149	-4.61	20250114	1054	3.98	20250203	1693	-35.26	20241010	925	18.49	20240806	3.13	N	002760	200	119 억	1657472	N	N	2	N	N
110	20250210	120134	57	100.00	KOSPI	화학	N	N	N	N	N	1098	1	2	0.09	69830897	63998	38.41	1096	1106	1083	1426	768	1097	1091.14	2.77	13847	1127	1111	1100	1084	1073	1106	1079	120	329	200	700	1	1	59900000	658	78.43	1.35	12	0.11	14.00	814.00	1693	20241010	-35.14	925	20240806	18.70	1149	-4.44	20250114	1054	4.17	20250203	1693	-35.14	20241010	925	18.70	20240806	3.13	N	002760	200	119 억	1657472	N	N	2	N	N
111	20250210	110133	57	100.00	KOSPI	화학	N	N	N	N	N	1095	-2	5	-0.18	53888784	49421	29.66	1096	1106	1083	1426	768	1097	1090.40	2.77	8198	1127	1111	1100	1084	1073	1106	1079	120	329	200	700	1	1	59900000	656	78.21	1.35	12	0.08	14.00	814.00	1693	20241010	-35.32	925	20240806	18.38	1149	-4.70	20250114	1054	3.89	20250203	1693	-35.32	20241010	925	18.38	20240806	3.13	N	002760	200	119 억	1657472	N	N	2	N	N
112	20250210	100133	57	100.00	KOSPI	화학	N	N	N	N	N	1097	0	3	0.00	44621222	40956	24.58	1096	1106	1083	1426	768	1097	1089.49	2.77	7858	1127	1111	1100	1084	1073	1106	1079	120	329	200	700	1	1	59900000	657	78.36	1.35	12	0.07	14.00	814.00	1693	20241010	-35.20	925	20240806	18.59	1149	-4.53	20250114	1054	4.08	20250203	1693	-35.20	20241010	925	18.59	20240806	3.13	N	002760	200	119 억	1657472	N	N	2	N	N
113	20250210	090134	57	100.00	KOSPI	화학	N	N	N	N	N	1092	-5	5	-0.46	6225541	5690	3.41	1096	1097	1091	1426	768	1097	1094.12	2.77	-4701	1127	1111	1100	1084	1073	1106	1079	120	329	200	700	1	1	59900000	654	78.00	1.34	12	0.01	14.00	814.00	1693	20241010	-35.50	925	20240806	18.05	1149	-4.96	20250114	1054	3.61	20250203	1693	-35.50	20241010	925	18.05	20240806	3.13	N	002760	200	119 억	1657472	N	N	2	N	N
114	20250207	160133	57	100.00	KOSPI	화학	N	N	N	N	N	1097	-14	5	-1.26	181438456	165095	112.04	1116	1116	1089	1444	778	1111	1099.00	2.89	-68009	1129	1119	1107	1097	1085	1125	1103	120	333	200	710	1	1	59900000	657	78.36	1.35	12	0.28	14.00	814.00	1693	20241010	-35.20	925	20240806	18.59	1149	-4.53	20250114	1054	4.08	20250203	1693	-35.20	20241010	925	18.59	20240806	3.14	N	002760	200	119 억	1731160	N	N	2	N	N
115	20250207	150134	57	100.00	KOSPI	화학	N	N	N	N	N	1090	-21	5	-1.89	149197078	135725	92.11	1116	1116	1090	1444	778	1111	1099.26	2.89	-51190	1129	1119	1107	1097	1085	1125	1103	120	333	200	710	1	1	59900000	653	77.86	1.34	12	0.23	14.00	814.00	1693	20241010	-35.62	925	20240806	17.84	1149	-5.13	20250114	1054	3.42	20250203	1693	-35.62	20241010	925	17.84	20240806	3.14	N	002760	200	119 억	1731160	N	N	28	N	N
116	20250207	140133	57	100.00	KOSPI	화학	N	N	N	N	N	1090	-21	5	-1.89	135683933	123335	83.70	1116	1116	1090	1444	778	1111	1100.13	2.89	-49143	1129	1119	1107	1097	1085	1125	1103	120	333	200	710	1	1	59900000	653	77.86	1.34	12	0.21	14.00	814.00	1693	20241010	-35.62	925	20240806	17.84	1149	-5.13	20250114	1054	3.42	20250203	1693	-35.62	20241010	925	17.84	20240806	3.14	N	002760	200	119 억	1731160	N	N	28	N	N
117	20250207	130133	57	100.00	KOSPI	화학	N	N	N	N	N	1095	-16	5	-1.44	109446302	99331	67.41	1116	1116	1093	1444	778	1111	1101.83	2.89	-31468	1129	1119	1107	1097	1085	1125	1103	120	333	200	710	1	1	59900000	656	78.21	1.35	12	0.17	14.00	814.00	1693	20241010	-35.32	925	20240806	18.38	1149	-4.70	20250114	1054	3.89	20250203	1693	-35.32	20241010	925	18.38	20240806	3.14	N	002760	200	119 억	1731160	N	N	28	N	N
118	20250207	120134	57	100.00	KOSPI	화학	N	N	N	N	N	1095	-16	5	-1.44	102496323	92982	63.10	1116	1116	1093	1444	778	1111	1102.32	2.89	-32143	1129	1119	1107	1097	1085	1125	1103	120	333	200	710	1	1	59900000	656	78.21	1.35	12	0.16	14.00	814.00	1693	20241010	-35.32	925	20240806	18.38	1149	-4.70	20250114	1054	3.89	20250203	1693	-35.32	20241010	925	18.38	20240806	3.14	N	002760	200	119 억	1731160	N	N	28	N	N
119	20250207	110133	57	100.00	KOSPI	화학	N	N	N	N	N	1101	-10	5	-0.90	73570965	66574	45.18	1116	1116	1097	1444	778	1111	1105.10	2.89	-24770	1129	1119	1107	1097	1085	1125	1103	120	333	200	710	1	1	59900000	659	78.64	1.35	12	0.11	14.00	814.00	1693	20241010	-34.97	925	20240806	19.03	1149	-4.18	20250114	1054	4.46	20250203	1693	-34.97	20241010	925	19.03	20240806	3.14	N	002760	200	119 억	1731160	N	N	28	N	N
120	20250207	100133	57	100.00	KOSPI	화학	N	N	N	N	N	1104	-7	5	-0.63	40114095	36172	24.55	1116	1116	1104	1444	778	1111	1108.98	2.89	-19062	1129	1119	1107	1097	1085	1125	1103	120	333	200	710	1	1	59900000	661	78.86	1.36	12	0.06	14.00	814.00	1693	20241010	-34.79	925	20240806	19.35	1149	-3.92	20250114	1054	4.74	20250203	1693	-34.79	20241010	925	19.35	20240806	3.14	N	002760	200	119 억	1731160	N	N	28	N	N
121	20250207	090133	57	100.00	KOSPI	화학	N	N	N	N	N	1108	-3	5	-0.27	6688429	6010	4.08	1116	1116	1108	1444	778	1111	1112.88	2.89	-4135	1129	1119	1107	1097	1085	1125	1103	120	333	200	710	1	1	59900000	664	79.14	1.36	12	0.01	14.00	814.00	1693	20241010	-34.55	925	20240806	19.78	1149	-3.57	20250114	1054	5.12	20250203	1693	-34.55	20241010	925	19.78	20240806	3.14	N	002760	200	119 억	1731160	N	N	28	N	N
122	20250206	160132	57	100.00	KOSPI	화학	N	N	N	N	N	1111	14	2	1.28	163231419	147182	54.83	1100	1117	1095	1426	768	1097	1109.04	2.87	26015	1113	1105	1089	1081	1065	1109	1085	120	329	200	700	1	1	59900000	665	79.36	1.36	12	0.25	14.00	814.00	1693	20241010	-34.38	925	20240806	20.11	1149	-3.31	20250114	1054	5.41	20250203	1693	-34.38	20241010	925	20.11	20240806	3.21	N	002760	200	119 억	1716818	N	N	28	N	N
123	20250206	150132	57	100.00	KOSPI	화학	N	N	N	N	N	1110	13	2	1.19	148109695	133546	49.75	1100	1117	1095	1426	768	1097	1109.05	2.87	25613	1113	1105	1089	1081	1065	1109	1085	120	329	200	700	1	1	59900000	665	79.29	1.36	12	0.22	14.00	814.00	1693	20241010	-34.44	925	20240806	20.00	1149	-3.39	20250114	1054	5.31	20250203	1693	-34.44	20241010	925	20.00	20240806	3.21	N	002760	200	119 억	1716818	N	N	20	N	N
124	20250206	140133	57	100.00	KOSPI	화학	N	N	N	N	N	1106	9	2	0.82	126652648	114147	42.53	1100	1117	1095	1426	768	1097	1109.56	2.87	13677	1113	1105	1089	1081	1065	1109	1085	120	329	200	700	1	1	59900000	662	79.00	1.36	12	0.19	14.00	814.00	1693	20241010	-34.67	925	20240806	19.57	1149	-3.74	20250114	1054	4.93	20250203	1693	-34.67	20241010	925	19.57	20240806	3.21	N	002760	200	119 억	1716818	N	N	20	N	N
125	20250206	130132	57	100.00	KOSPI	화학	N	N	N	N	N	1112	15	2	1.37	115132207	103766	38.66	1100	1117	1095	1426	768	1097	1109.54	2.87	12387	1113	1105	1089	1081	1065	1109	1085	120	329	200	700	1	1	59900000	666	79.43	1.37	12	0.17	14.00	814.00	1693	20241010	-34.32	925	20240806	20.22	1149	-3.22	20250114	1054	5.50	20250203	1693	-34.32	20241010	925	20.22	20240806	3.21	N	002760	200	119 억	1716818	N	N	20	N	N
126	20250206	120132	57	100.00	KOSPI	화학	N	N	N	N	N	1117	20	2	1.82	106994671	96452	35.93	1100	1117	1095	1426	768	1097	1109.30	2.87	11738	1113	1105	1089	1081	1065	1109	1085	120	329	200	700	1	1	59900000	669	79.79	1.37	12	0.16	14.00	814.00	1693	20241010	-34.02	925	20240806	20.76	1149	-2.79	20250114	1054	5.98	20250203	1693	-34.02	20241010	925	20.76	20240806	3.21	N	002760	200	119 억	1716818	N	N	20	N	N
127	20250206	110129	57	100.00	KOSPI	화학	N	N	N	N	N	1114	17	2	1.55	90221084	81422	30.33	1100	1117	1095	1426	768	1097	1108.07	2.87	9987	1113	1105	1089	1081	1065	1109	1085	120	329	200	700	1	1	59900000	667	79.57	1.37	12	0.14	14.00	814.00	1693	20241010	-34.20	925	20240806	20.43	1149	-3.05	20250114	1054	5.69	20250203	1693	-34.20	20241010	925	20.43	20240806	3.21	N	002760	200	119 억	1716818	N	N	20	N	N
128	20250206	100132	57	100.00	KOSPI	화학	N	N	N	N	N	1110	13	2	1.19	63169948	57105	21.27	1100	1117	1095	1426	768	1097	1106.21	2.87	10855	1113	1105	1089	1081	1065	1109	1085	120	329	200	700	1	1	59900000	665	79.29	1.36	12	0.10	14.00	814.00	1693	20241010	-34.44	925	20240806	20.00	1149	-3.39	20250114	1054	5.31	20250203	1693	-34.44	20241010	925	20.00	20240806	3.21	N	002760	200	119 억	1716818	N	N	20	N	N
129	20250206	090132	57	100.00	KOSPI	화학	N	N	N	N	N	1108	11	2	1.00	5602756	5084	1.89	1100	1108	1100	1426	768	1097	1102.04	2.87	-1810	1113	1105	1089	1081	1065	1109	1085	120	329	200	700	1	1	59900000	664	79.14	1.36	12	0.01	14.00	814.00	1693	20241010	-34.55	925	20240806	19.78	1149	-3.57	20250114	1054	5.12	20250203	1693	-34.55	20241010	925	19.78	20240806	3.21	N	002760	200	119 억	1716818	N	N	20	N	N
130	20250205	160131	57	100.00	KOSPI	화학	N	N	N	N	N	1097	19	2	1.76	292781177	267698	234.84	1073	1097	1073	1401	755	1078	1086.68	2.82	34833	1097	1087	1079	1069	1061	1092	1074	120	323	200	680	1	1	59900000	657	78.36	1.35	12	0.45	14.00	814.00	1693	20241010	-35.20	925	20240806	18.59	1149	-4.53	20250114	1054	4.08	20250203	1693	-35.20	20241010	925	18.59	20240806	3.11	N	002760	200	119 억	1691054	N	N	20	N	N
131	20250205	150131	57	100.00	KOSPI	화학	N	N	N	N	N	1090	12	2	1.11	72815382	67142	58.90	1073	1094	1073	1401	755	1078	1084.50	2.82	35900	1097	1087	1079	1069	1061	1092	1074	120	323	200	680	1	1	59900000	653	77.86	1.34	12	0.11	14.00	814.00	1693	20241010	-35.62	925	20240806	17.84	1149	-5.13	20250114	1054	3.42	20250203	1693	-35.62	20241010	925	17.84	20240806	3.11	N	002760	200	119 억	1691054	N	N	31	N	N
132	20250205	140131	57	100.00	KOSPI	화학	N	N	N	N	N	1086	8	2	0.74	62993050	58110	50.98	1073	1094	1073	1401	755	1078	1084.03	2.82	30755	1097	1087	1079	1069	1061	1092	1074	120	323	200	680	1	1	59900000	651	77.57	1.33	12	0.10	14.00	814.00	1693	20241010	-35.85	925	20240806	17.41	1149	-5.48	20250114	1054	3.04	20250203	1693	-35.85	20241010	925	17.41	20240806	3.11	N	002760	200	119 억	1691054	N	N	31	N	N
133	20250205	130130	57	100.00	KOSPI	화학	N	N	N	N	N	1090	12	2	1.11	58542550	54014	47.38	1073	1094	1073	1401	755	1078	1083.84	2.82	30551	1097	1087	1079	1069	1061	1092	1074	120	323	200	680	1	1	59900000	653	77.86	1.34	12	0.09	14.00	814.00	1693	20241010	-35.62	925	20240806	17.84	1149	-5.13	20250114	1054	3.42	20250203	1693	-35.62	20241010	925	17.84	20240806	3.11	N	002760	200	119 억	1691054	N	N	31	N	N
134	20250205	120131	57	100.00	KOSPI	화학	N	N	N	N	N	1090	12	2	1.11	48892911	45154	39.61	1073	1094	1073	1401	755	1078	1082.80	2.82	22896	1097	1087	1079	1069	1061	1092	1074	120	323	200	680	1	1	59900000	653	77.86	1.34	12	0.08	14.00	814.00	1693	20241010	-35.62	925	20240806	17.84	1149	-5.13	20250114	1054	3.42	20250203	1693	-35.62	20241010	925	17.84	20240806	3.11	N	002760	200	119 억	1691054	N	N	31	N	N
135	20250205	110130	57	100.00	KOSPI	화학	N	N	N	N	N	1083	5	2	0.46	26627200	24663	21.64	1073	1088	1073	1401	755	1078	1079.64	2.82	14428	1097	1087	1079	1069	1061	1092	1074	120	323	200	680	1	1	59900000	649	77.36	1.33	12	0.04	14.00	814.00	1693	20241010	-36.03	925	20240806	17.08	1149	-5.74	20250114	1054	2.75	20250203	1693	-36.03	20241010	925	17.08	20240806	3.11	N	002760	200	119 억	1691054	N	N	31	N	N
136	20250205	100131	57	100.00	KOSPI	화학	N	N	N	N	N	1083	5	2	0.46	8266117	7656	6.72	1073	1088	1073	1401	755	1078	1079.69	2.82	2154	1097	1087	1079	1069	1061	1092	1074	120	323	200	680	1	1	59900000	649	77.36	1.33	12	0.01	14.00	814.00	1693	20241010	-36.03	925	20240806	17.08	1149	-5.74	20250114	1054	2.75	20250203	1693	-36.03	20241010	925	17.08	20240806	3.11	N	002760	200	119 억	1691054	N	N	31	N	N
137	20250205	090132	57	100.00	KOSPI	화학	N	N	N	N	N	1088	10	2	0.93	1748566	1625	1.43	1073	1088	1073	1401	755	1078	1076.04	2.82	749	1097	1087	1079	1069	1061	1092	1074	120	323	200	680	1	1	59900000	652	77.71	1.34	12	0.00	14.00	814.00	1693	20241010	-35.74	925	20240806	17.62	1149	-5.31	20250114	1054	3.23	20250203	1693	-35.74	20241010	925	17.62	20240806	3.11	N	002760	200	119 억	1691054	N	N	31	N	N
138	20250204	160130	57	100.00	KOSPI	화학	N	N	N	N	N	1078	7	2	0.65	122765694	113403	44.80	1075	1089	1071	1392	750	1071	1082.56	2.74	47698	1111	1090	1072	1051	1033	1082	1043	120	321	200	680	1	1	59900000	646	77.00	1.32	12	0.19	14.00	814.00	1693	20241010	-36.33	925	20240806	16.54	1149	-6.18	20250114	1054	2.28	20250203	1693	-36.33	20241010	925	16.54	20240806	3.07	N	002760	200	119 억	1641945	N	N	31	N	N
139	20250204	150130	57	100.00	KOSPI	화학	N	N	N	N	N	1083	12	2	1.12	113774791	105076	41.51	1075	1089	1071	1392	750	1071	1082.79	2.74	42819	1111	1090	1072	1051	1033	1082	1043	120	321	200	680	1	1	59900000	649	77.36	1.33	12	0.18	14.00	814.00	1693	20241010	-36.03	925	20240806	17.08	1149	-5.74	20250114	1054	2.75	20250203	1693	-36.03	20241010	925	17.08	20240806	3.07	N	002760	200	119 억	1641945	N	N	4	N	N
140	20250204	140130	57	100.00	KOSPI	화학	N	N	N	N	N	1085	14	2	1.31	106073562	97964	38.70	1075	1089	1071	1392	750	1071	1082.78	2.74	42162	1111	1090	1072	1051	1033	1082	1043	120	321	200	680	1	1	59900000	650	77.50	1.33	12	0.16	14.00	814.00	1693	20241010	-35.91	925	20240806	17.30	1149	-5.57	20250114	1054	2.94	20250203	1693	-35.91	20241010	925	17.30	20240806	3.07	N	002760	200	119 억	1641945	N	N	4	N	N
141	20250204	130130	57	100.00	KOSPI	화학	N	N	N	N	N	1084	13	2	1.21	92221659	85206	33.66	1075	1088	1071	1392	750	1071	1082.34	2.74	36408	1111	1090	1072	1051	1033	1082	1043	120	321	200	680	1	1	59900000	649	77.43	1.33	12	0.14	14.00	814.00	1693	20241010	-35.97	925	20240806	17.19	1149	-5.66	20250114	1054	2.85	20250203	1693	-35.97	20241010	925	17.19	20240806	3.07	N	002760	200	119 억	1641945	N	N	4	N	N
142	20250204	120130	57	100.00	KOSPI	화학	N	N	N	N	N	1083	12	2	1.12	83789333	77420	30.59	1075	1088	1071	1392	750	1071	1082.27	2.74	32552	1111	1090	1072	1051	1033	1082	1043	120	321	200	680	1	1	59900000	649	77.36	1.33	12	0.13	14.00	814.00	1693	20241010	-36.03	925	20240806	17.08	1149	-5.74	20250114	1054	2.75	20250203	1693	-36.03	20241010	925	17.08	20240806	3.07	N	002760	200	119 억	1641945	N	N	4	N	N
143	20250204	110129	57	100.00	KOSPI	화학	N	N	N	N	N	1083	12	2	1.12	73611413	68015	26.87	1075	1088	1071	1392	750	1071	1082.28	2.74	23363	1111	1090	1072	1051	1033	1082	1043	120	321	200	680	1	1	59900000	649	77.36	1.33	12	0.11	14.00	814.00	1693	20241010	-36.03	925	20240806	17.08	1149	-5.74	20250114	1054	2.75	20250203	1693	-36.03	20241010	925	17.08	20240806	3.07	N	002760	200	119 억	1641945	N	N	4	N	N
144	20250204	100131	57	100.00	KOSPI	화학	N	N	N	N	N	1084	13	2	1.21	46054477	42593	16.83	1075	1088	1071	1392	750	1071	1081.27	2.74	19665	1111	1090	1072	1051	1033	1082	1043	120	321	200	680	1	1	59900000	649	77.43	1.33	12	0.07	14.00	814.00	1693	20241010	-35.97	925	20240806	17.19	1149	-5.66	20250114	1054	2.85	20250203	1693	-35.97	20241010	925	17.19	20240806	3.07	N	002760	200	119 억	1641945	N	N	4	N	N
145	20250204	090130	57	100.00	KOSPI	화학	N	N	N	N	N	1071	0	3	0.00	6868429	6404	2.53	1075	1076	1071	1392	750	1071	1072.52	2.74	1005	1111	1090	1072	1051	1033	1082	1043	120	321	200	680	1	1	59900000	642	76.50	1.32	12	0.01	14.00	814.00	1693	20241010	-36.74	925	20240806	15.78	1149	-6.79	20250114	1054	1.61	20250203	1693	-36.74	20241010	925	15.78	20240806	3.07	N	002760	200	119 억	1641945	N	N	4	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History