KissMeData/002760/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

42 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	20240229	160134	57	100.00	KOSPI	화학	N	N	N	N	N	1232	-11	5	-0.88	123685286	99854	130.45	1243	1275	1232	1615	871	1243	1238.66	0.67	-13803	1263	1252	1245	1234	1227	1249	1231	120	372	200	840	1	1	59900000	738	24.16	1.52	12	0.17	51.00	808.00	2020	20230508	-39.01	1198	20231030	2.84	1450	-15.03	20240115	1232	0.00	20240229	2020	-39.01	20230508	1198	2.84	20231030	3.58	N	002760	200	119 억	399821	N	N	103	N	N
3	20240229	150134	57	100.00	KOSPI	화학	N	N	N	N	N	1235	-8	5	-0.64	86337862	69549	90.86	1243	1275	1235	1615	871	1243	1241.40	0.67	-10465	1263	1252	1245	1234	1227	1249	1231	120	372	200	840	1	1	59900000	740	24.22	1.53	12	0.12	51.00	808.00	2020	20230508	-38.86	1198	20231030	3.09	1450	-14.83	20240115	1235	0.00	20240229	2020	-38.86	20230508	1198	3.09	20231030	3.58	N	002760	200	119 억	399821	N	N	296	N	N
4	20240229	140135	57	100.00	KOSPI	화학	N	N	N	N	N	1240	-3	5	-0.24	74486185	59963	78.33	1243	1275	1235	1615	871	1243	1242.20	0.67	-6612	1263	1252	1245	1234	1227	1249	1231	120	372	200	840	1	1	59900000	743	24.31	1.53	12	0.10	51.00	808.00	2020	20230508	-38.61	1198	20231030	3.51	1450	-14.48	20240115	1235	0.40	20240229	2020	-38.61	20230508	1198	3.51	20231030	3.58	N	002760	200	119 억	399821	N	N	296	N	N
5	20240229	130135	57	100.00	KOSPI	화학	N	N	N	N	N	1239	-4	5	-0.32	52814164	42469	55.48	1243	1275	1235	1615	871	1243	1243.59	0.67	-3899	1263	1252	1245	1234	1227	1249	1231	120	372	200	840	1	1	59900000	742	24.29	1.53	12	0.07	51.00	808.00	2020	20230508	-38.66	1198	20231030	3.42	1450	-14.55	20240115	1235	0.32	20240229	2020	-38.66	20230508	1198	3.42	20231030	3.58	N	002760	200	119 억	399821	N	N	296	N	N
6	20240229	120135	57	100.00	KOSPI	화학	N	N	N	N	N	1243	0	3	0.00	42454719	34112	44.56	1243	1275	1235	1615	871	1243	1244.57	0.67	-3593	1263	1252	1245	1234	1227	1249	1231	120	372	200	840	1	1	59900000	745	24.37	1.54	12	0.06	51.00	808.00	2020	20230508	-38.47	1198	20231030	3.76	1450	-14.28	20240115	1235	0.65	20240229	2020	-38.47	20230508	1198	3.76	20231030	3.58	N	002760	200	119 억	399821	N	N	296	N	N
7	20240229	110135	57	100.00	KOSPI	화학	N	N	N	N	N	1242	-1	5	-0.08	26592042	21334	27.87	1243	1275	1235	1615	871	1243	1246.46	0.67	-3240	1263	1252	1245	1234	1227	1249	1231	120	372	200	840	1	1	59900000	744	24.35	1.54	12	0.04	51.00	808.00	2020	20230508	-38.51	1198	20231030	3.67	1450	-14.34	20240115	1235	0.57	20240229	2020	-38.51	20230508	1198	3.67	20231030	3.58	N	002760	200	119 억	399821	N	N	296	N	N
8	20240229	100135	57	100.00	KOSPI	화학	N	N	N	N	N	1244	1	2	0.08	19803999	15877	20.74	1243	1275	1235	1615	871	1243	1247.34	0.67	-2331	1263	1252	1245	1234	1227	1249	1231	120	372	200	840	1	1	59900000	745	24.39	1.54	12	0.03	51.00	808.00	2020	20230508	-38.42	1198	20231030	3.84	1450	-14.21	20240115	1235	0.73	20240229	2020	-38.42	20230508	1198	3.84	20231030	3.58	N	002760	200	119 억	399821	N	N	296	N	N
9	20240229	090135	57	100.00	KOSPI	화학	N	N	N	N	N	1241	-2	5	-0.16	671216	540	0.71	1243	1243	1241	1615	871	1243	1242.99	0.67	-83	1263	1252	1245	1234	1227	1249	1231	120	372	200	840	1	1	59900000	743	24.33	1.54	12	0.00	51.00	808.00	2020	20230508	-38.56	1198	20231030	3.59	1450	-14.41	20240115	1238	0.24	20240228	2020	-38.56	20230508	1198	3.59	20231030	3.58	N	002760	200	119 억	399821	N	N	296	N	N
10	20240228	160129	57	100.00	KOSPI	화학	N	N	N	N	N	1243	-2	5	-0.16	95000016	76389	134.70	1245	1256	1238	1618	872	1245	1243.63	0.67	-437	1271	1258	1251	1238	1231	1254	1234	120	373	200	840	1	1	59900000	745	24.37	1.54	12	0.13	51.00	808.00	2020	20230508	-38.47	1198	20231030	3.76	1450	-14.28	20240115	1238	0.40	20240228	2020	-38.47	20230508	1198	3.76	20231030	3.59	N	002760	200	119 억	400219	N	N	296	N	N
11	20240228	150131	57	100.00	KOSPI	화학	N	N	N	N	N	1240	-5	5	-0.40	92858590	74666	131.66	1245	1256	1238	1618	872	1245	1243.65	0.67	-267	1271	1258	1251	1238	1231	1254	1234	120	373	200	840	1	1	59900000	743	24.31	1.53	12	0.12	51.00	808.00	2020	20230508	-38.61	1198	20231030	3.51	1450	-14.48	20240115	1238	0.16	20240228	2020	-38.61	20230508	1198	3.51	20231030	3.59	N	002760	200	119 억	400219	N	N	21	N	N
12	20240228	140135	57	100.00	KOSPI	화학	N	N	N	N	N	1241	-4	5	-0.32	71185301	57194	100.85	1245	1256	1238	1618	872	1245	1244.63	0.67	2173	1271	1258	1251	1238	1231	1254	1234	120	373	200	840	1	1	59900000	743	24.33	1.54	12	0.10	51.00	808.00	2020	20230508	-38.56	1198	20231030	3.59	1450	-14.41	20240115	1238	0.24	20240228	2020	-38.56	20230508	1198	3.59	20231030	3.59	N	002760	200	119 억	400219	N	N	21	N	N
13	20240228	130135	57	100.00	KOSPI	화학	N	N	N	N	N	1247	2	2	0.16	42123783	33817	59.63	1245	1256	1238	1618	872	1245	1245.64	0.67	32	1271	1258	1251	1238	1231	1254	1234	120	373	200	840	1	1	59900000	747	24.45	1.54	12	0.06	51.00	808.00	2020	20230508	-38.27	1198	20231030	4.09	1450	-14.00	20240115	1238	0.73	20240228	2020	-38.27	20230508	1198	4.09	20231030	3.59	N	002760	200	119 억	400219	N	N	21	N	N
14	20240228	120135	57	100.00	KOSPI	화학	N	N	N	N	N	1249	4	2	0.32	34347807	27591	48.65	1245	1256	1238	1618	872	1245	1244.89	0.67	185	1271	1258	1251	1238	1231	1254	1234	120	373	200	840	1	1	59900000	748	24.49	1.55	12	0.05	51.00	808.00	2020	20230508	-38.17	1198	20231030	4.26	1450	-13.86	20240115	1238	0.89	20240228	2020	-38.17	20230508	1198	4.26	20231030	3.59	N	002760	200	119 억	400219	N	N	21	N	N
15	20240228	110134	57	100.00	KOSPI	화학	N	N	N	N	N	1245	0	3	0.00	21754674	17500	30.86	1245	1256	1238	1618	872	1245	1243.12	0.67	763	1271	1258	1251	1238	1231	1254	1234	120	373	200	840	1	1	59900000	746	24.41	1.54	12	0.03	51.00	808.00	2020	20230508	-38.37	1198	20231030	3.92	1450	-14.14	20240115	1238	0.57	20240228	2020	-38.37	20230508	1198	3.92	20231030	3.59	N	002760	200	119 억	400219	N	N	21	N	N
16	20240228	100135	57	100.00	KOSPI	화학	N	N	N	N	N	1245	0	3	0.00	18591234	14959	26.38	1245	1256	1238	1618	872	1245	1242.81	0.67	752	1271	1258	1251	1238	1231	1254	1234	120	373	200	840	1	1	59900000	746	24.41	1.54	12	0.02	51.00	808.00	2020	20230508	-38.37	1198	20231030	3.92	1450	-14.14	20240115	1238	0.57	20240228	2020	-38.37	20230508	1198	3.92	20231030	3.59	N	002760	200	119 억	400219	N	N	21	N	N
17	20240228	090135	57	100.00	KOSPI	화학	N	N	N	N	N	1255	10	2	0.80	550410	442	0.78	1245	1255	1245	1618	872	1245	1245.27	0.67	-55	1271	1258	1251	1238	1231	1254	1234	120	373	200	840	1	1	59900000	752	24.61	1.55	12	0.00	51.00	808.00	2020	20230508	-37.87	1198	20231030	4.76	1450	-13.45	20240115	1241	1.13	20240207	2020	-37.87	20230508	1198	4.76	20231030	3.59	N	002760	200	119 억	400219	N	N	21	N	N
18	20240227	160135	57	100.00	KOSPI	화학	N	N	N	N	N	1245	-9	5	-0.72	70230355	56195	99.61	1260	1264	1244	1630	878	1254	1249.76	0.68	-4085	1281	1267	1260	1246	1239	1264	1243	120	376	200	850	1	1	59900000	746	24.41	1.54	12	0.09	51.00	808.00	2020	20230508	-38.37	1198	20231030	3.92	1450	-14.14	20240115	1241	0.32	20240207	2020	-38.37	20230508	1198	3.92	20231030	3.59	N	002760	200	119 억	406600	N	N	21	N	N
19	20240227	150135	57	100.00	KOSPI	화학	N	N	N	N	N	1250	-4	5	-0.32	56390926	45083	79.91	1260	1264	1246	1630	878	1254	1250.82	0.68	-4283	1281	1267	1260	1246	1239	1264	1243	120	376	200	850	1	1	59900000	749	24.51	1.55	12	0.08	51.00	808.00	2020	20230508	-38.12	1198	20231030	4.34	1450	-13.79	20240115	1241	0.73	20240207	2020	-38.12	20230508	1198	4.34	20231030	3.59	N	002760	200	119 억	406600	N	N	38	N	N
20	20240227	140136	57	100.00	KOSPI	화학	N	N	N	N	N	1251	-3	5	-0.24	47419722	37901	67.18	1260	1264	1246	1630	878	1254	1251.15	0.68	-3752	1281	1267	1260	1246	1239	1264	1243	120	376	200	850	1	1	59900000	749	24.53	1.55	12	0.06	51.00	808.00	2020	20230508	-38.07	1198	20231030	4.42	1450	-13.72	20240115	1241	0.81	20240207	2020	-38.07	20230508	1198	4.42	20231030	3.59	N	002760	200	119 억	406600	N	N	38	N	N
21	20240227	130129	57	100.00	KOSPI	화학	N	N	N	N	N	1247	-7	5	-0.56	42736518	34151	60.54	1260	1264	1246	1630	878	1254	1251.40	0.68	-3262	1281	1267	1260	1246	1239	1264	1243	120	376	200	850	1	1	59900000	747	24.45	1.54	12	0.06	51.00	808.00	2020	20230508	-38.27	1198	20231030	4.09	1450	-14.00	20240115	1241	0.48	20240207	2020	-38.27	20230508	1198	4.09	20231030	3.59	N	002760	200	119 억	406600	N	N	38	N	N
22	20240227	120135	57	100.00	KOSPI	화학	N	N	N	N	N	1249	-5	5	-0.40	30188510	24103	42.72	1260	1264	1249	1630	878	1254	1252.48	0.68	-3265	1281	1267	1260	1246	1239	1264	1243	120	376	200	850	1	1	59900000	748	24.49	1.55	12	0.04	51.00	808.00	2020	20230508	-38.17	1198	20231030	4.26	1450	-13.86	20240115	1241	0.64	20240207	2020	-38.17	20230508	1198	4.26	20231030	3.59	N	002760	200	119 억	406600	N	N	38	N	N
23	20240227	110135	57	100.00	KOSPI	화학	N	N	N	N	N	1260	6	2	0.48	9968700	7933	14.06	1260	1264	1252	1630	878	1254	1256.61	0.68	-1564	1281	1267	1260	1246	1239	1264	1243	120	376	200	850	1	1	59900000	755	24.71	1.56	12	0.01	51.00	808.00	2020	20230508	-37.62	1198	20231030	5.18	1450	-13.10	20240115	1241	1.53	20240207	2020	-37.62	20230508	1198	5.18	20231030	3.59	N	002760	200	119 억	406600	N	N	38	N	N
24	20240227	100134	57	100.00	KOSPI	화학	N	N	N	N	N	1257	3	2	0.24	5824077	4637	8.22	1260	1264	1252	1630	878	1254	1256.00	0.68	-1641	1281	1267	1260	1246	1239	1264	1243	120	376	200	850	1	1	59900000	753	24.65	1.56	12	0.01	51.00	808.00	2020	20230508	-37.77	1198	20231030	4.92	1450	-13.31	20240115	1241	1.29	20240207	2020	-37.77	20230508	1198	4.92	20231030	3.59	N	002760	200	119 억	406600	N	N	38	N	N
25	20240227	090135	57	100.00	KOSPI	화학	N	N	N	N	N	1260	6	2	0.48	531720	422	0.75	1260	1260	1260	1630	878	1254	1260.00	0.68	-63	1281	1267	1260	1246	1239	1264	1243	120	376	200	850	1	1	59900000	755	24.71	1.56	12	0.00	51.00	808.00	2020	20230508	-37.62	1198	20231030	5.18	1450	-13.10	20240115	1241	1.53	20240207	2020	-37.62	20230508	1198	5.18	20231030	3.59	N	002760	200	119 억	406600	N	N	38	N	N
26	20240226	160134	57	100.00	KOSPI	화학	N	N	N	N	N	1254	-19	5	-1.49	71203638	56391	181.54	1274	1274	1253	1654	892	1273	1262.68	0.67	4892	1283	1278	1275	1270	1267	1276	1268	120	381	200	860	1	1	59900000	751	24.59	1.55	12	0.09	51.00	808.00	2020	20230508	-37.92	1198	20231030	4.67	1450	-13.52	20240115	1241	1.05	20240207	2020	-37.92	20230508	1198	4.67	20231030	3.58	N	002760	200	119 억	401703	N	N	38	N	N
27	20240226	150135	57	100.00	KOSPI	화학	N	N	N	N	N	1264	-9	5	-0.71	66905023	52968	170.52	1274	1274	1255	1654	892	1273	1263.12	0.67	5011	1283	1278	1275	1270	1267	1276	1268	120	381	200	860	1	1	59900000	757	24.78	1.56	12	0.09	51.00	808.00	2020	20230508	-37.43	1198	20231030	5.51	1450	-12.83	20240115	1241	1.85	20240207	2020	-37.43	20230508	1198	5.51	20231030	3.58	N	002760	200	119 억	401703	N	N	8	N	N
28	20240226	140134	57	100.00	KOSPI	화학	N	N	N	N	N	1273	0	3	0.00	38970873	30815	99.20	1274	1274	1260	1654	892	1273	1264.67	0.67	4058	1283	1278	1275	1270	1267	1276	1268	120	381	200	860	1	1	59900000	763	24.96	1.58	12	0.05	51.00	808.00	2020	20230508	-36.98	1198	20231030	6.26	1450	-12.21	20240115	1241	2.58	20240207	2020	-36.98	20230508	1198	6.26	20231030	3.58	N	002760	200	119 억	401703	N	N	8	N	N
29	20240226	130134	57	100.00	KOSPI	화학	N	N	N	N	N	1266	-7	5	-0.55	37545022	29691	95.58	1274	1274	1260	1654	892	1273	1264.53	0.67	4259	1283	1278	1275	1270	1267	1276	1268	120	381	200	860	1	1	59900000	758	24.82	1.57	12	0.05	51.00	808.00	2020	20230508	-37.33	1198	20231030	5.68	1450	-12.69	20240115	1241	2.01	20240207	2020	-37.33	20230508	1198	5.68	20231030	3.58	N	002760	200	119 억	401703	N	N	8	N	N
30	20240226	120134	57	100.00	KOSPI	화학	N	N	N	N	N	1266	-7	5	-0.55	27195352	21510	69.25	1274	1274	1260	1654	892	1273	1264.31	0.67	4259	1283	1278	1275	1270	1267	1276	1268	120	381	200	860	1	1	59900000	758	24.82	1.57	12	0.04	51.00	808.00	2020	20230508	-37.33	1198	20231030	5.68	1450	-12.69	20240115	1241	2.01	20240207	2020	-37.33	20230508	1198	5.68	20231030	3.58	N	002760	200	119 억	401703	N	N	8	N	N
31	20240226	110134	57	100.00	KOSPI	화학	N	N	N	N	N	1267	-6	5	-0.47	24324598	19243	61.95	1274	1274	1260	1654	892	1273	1264.08	0.67	4259	1283	1278	1275	1270	1267	1276	1268	120	381	200	860	1	1	59900000	759	24.84	1.57	12	0.03	51.00	808.00	2020	20230508	-37.28	1198	20231030	5.76	1450	-12.62	20240115	1241	2.10	20240207	2020	-37.28	20230508	1198	5.76	20231030	3.58	N	002760	200	119 억	401703	N	N	8	N	N
32	20240226	100134	57	100.00	KOSPI	화학	N	N	N	N	N	1273	0	3	0.00	21018104	16635	53.55	1274	1274	1260	1654	892	1273	1263.49	0.67	4720	1283	1278	1275	1270	1267	1276	1268	120	381	200	860	1	1	59900000	763	24.96	1.58	12	0.03	51.00	808.00	2020	20230508	-36.98	1198	20231030	6.26	1450	-12.21	20240115	1241	2.58	20240207	2020	-36.98	20230508	1198	6.26	20231030	3.58	N	002760	200	119 억	401703	N	N	8	N	N
33	20240226	090130	57	100.00	KOSPI	화학	N	N	N	N	N	1272	-1	5	-0.08	58564	46	0.15	1274	1274	1272	1654	892	1273	1273.13	0.67	-30	1283	1278	1275	1270	1267	1276	1268	120	381	200	860	1	1	59900000	762	24.94	1.57	12	0.00	51.00	808.00	2020	20230508	-37.03	1198	20231030	6.18	1450	-12.28	20240115	1241	2.50	20240207	2020	-37.03	20230508	1198	6.18	20231030	3.58	N	002760	200	119 억	401703	N	N	8	N	N
34	20240223	160134	57	100.00	KOSPI	화학	N	N	N	N	N	1273	0	3	0.00	38581541	30278	50.92	1275	1280	1272	1654	892	1273	1274.25	0.67	-2188	1289	1281	1277	1269	1265	1279	1267	120	381	200	860	1	1	59900000	763	24.96	1.58	12	0.05	51.00	808.00	2020	20230508	-36.98	1198	20231030	6.26	1450	-12.21	20240115	1241	2.58	20240207	2020	-36.98	20230508	1198	6.26	20231030	3.56	N	002760	200	119 억	403930	N	N	8	N	N
35	20240223	150134	57	100.00	KOSPI	화학	N	N	N	N	N	1277	4	2	0.31	34935438	27414	46.10	1275	1280	1272	1654	892	1273	1274.36	0.67	-1935	1289	1281	1277	1269	1265	1279	1267	120	381	200	860	1	1	59900000	765	25.04	1.58	12	0.05	51.00	808.00	2020	20230508	-36.78	1198	20231030	6.59	1450	-11.93	20240115	1241	2.90	20240207	2020	-36.78	20230508	1198	6.59	20231030	3.56	N	002760	200	119 억	403930	N	N	38	N	N
36	20240223	140132	57	100.00	KOSPI	화학	N	N	N	N	N	1274	1	2	0.08	29328576	23016	38.71	1275	1280	1272	1654	892	1273	1274.27	0.67	-1625	1289	1281	1277	1269	1265	1279	1267	120	381	200	860	1	1	59900000	763	24.98	1.58	12	0.04	51.00	808.00	2020	20230508	-36.93	1198	20231030	6.34	1450	-12.14	20240115	1241	2.66	20240207	2020	-36.93	20230508	1198	6.34	20231030	3.56	N	002760	200	119 억	403930	N	N	38	N	N
37	20240223	130133	57	100.00	KOSPI	화학	N	N	N	N	N	1274	1	2	0.08	23927587	18782	31.58	1275	1280	1272	1654	892	1273	1273.96	0.67	-1623	1289	1281	1277	1269	1265	1279	1267	120	381	200	860	1	1	59900000	763	24.98	1.58	12	0.03	51.00	808.00	2020	20230508	-36.93	1198	20231030	6.34	1450	-12.14	20240115	1241	2.66	20240207	2020	-36.93	20230508	1198	6.34	20231030	3.56	N	002760	200	119 억	403930	N	N	38	N	N
38	20240223	120132	57	100.00	KOSPI	화학	N	N	N	N	N	1273	0	3	0.00	17986758	14116	23.74	1275	1280	1273	1654	892	1273	1274.21	0.67	-1047	1289	1281	1277	1269	1265	1279	1267	120	381	200	860	1	1	59900000	763	24.96	1.58	12	0.02	51.00	808.00	2020	20230508	-36.98	1198	20231030	6.26	1450	-12.21	20240115	1241	2.58	20240207	2020	-36.98	20230508	1198	6.26	20231030	3.56	N	002760	200	119 억	403930	N	N	38	N	N
39	20240223	110133	57	100.00	KOSPI	화학	N	N	N	N	N	1274	1	2	0.08	11410945	8953	15.06	1275	1280	1273	1654	892	1273	1274.54	0.67	-1047	1289	1281	1277	1269	1265	1279	1267	120	381	200	860	1	1	59900000	763	24.98	1.58	12	0.01	51.00	808.00	2020	20230508	-36.93	1198	20231030	6.34	1450	-12.14	20240115	1241	2.66	20240207	2020	-36.93	20230508	1198	6.34	20231030	3.56	N	002760	200	119 억	403930	N	N	38	N	N
40	20240223	100133	57	100.00	KOSPI	화학	N	N	N	N	N	1278	5	2	0.39	6852116	5377	9.04	1275	1280	1273	1654	892	1273	1274.34	0.67	-1047	1289	1281	1277	1269	1265	1279	1267	120	381	200	860	1	1	59900000	766	25.06	1.58	12	0.01	51.00	808.00	2020	20230508	-36.73	1198	20231030	6.68	1450	-11.86	20240115	1241	2.98	20240207	2020	-36.73	20230508	1198	6.68	20231030	3.56	N	002760	200	119 억	403930	N	N	38	N	N
41	20240223	090133	57	100.00	KOSPI	화학	N	N	N	N	N	1275	2	2	0.16	2550	2	0.00	1275	1275	1275	1654	892	1273	1275.00	0.67	0	1289	1281	1277	1269	1265	1279	1267	120	381	200	860	1	1	59900000	764	25.00	1.58	12	0.00	51.00	808.00	2020	20230508	-36.88	1198	20231030	6.43	1450	-12.07	20240115	1241	2.74	20240207	2020	-36.88	20230508	1198	6.43	20231030	3.56	N	002760	200	119 억	403930	N	N	38	N	N
42	20240222	160128	57	100.00	KOSPI	화학	N	N	N	N	N	1273	-3	5	-0.24	75603661	59199	219.02	1276	1285	1273	1658	894	1276	1277.11	0.67	-183	1296	1285	1279	1268	1262	1291	1274	120	382	200	860	1	1	59900000	763	24.96	1.58	12	0.10	51.00	808.00	2020	20230508	-36.98	1198	20231030	6.26	1450	-12.21	20240115	1241	2.58	20240207	2020	-36.98	20230508	1198	6.26	20231030	3.56	N	002760	200	119 억	404073	N	N	38	N	N
43	20240222	150132	57	100.00	KOSPI	화학	N	N	N	N	N	1275	-1	5	-0.08	69927329	54743	202.53	1276	1285	1274	1658	894	1276	1277.37	0.67	-183	1296	1285	1279	1268	1262	1291	1274	120	382	200	860	1	1	59900000	764	25.00	1.58	12	0.09	51.00	808.00	2020	20230508	-36.88	1198	20231030	6.43	1450	-12.07	20240115	1241	2.74	20240207	2020	-36.88	20230508	1198	6.43	20231030	3.56	N	002760	200	119 억	404073	N	N	1	N	N
44	20240222	140132	57	100.00	KOSPI	화학	N	N	N	N	N	1278	2	2	0.16	62223721	48701	180.18	1276	1285	1274	1658	894	1276	1277.67	0.67	-73	1296	1285	1279	1268	1262	1291	1274	120	382	200	860	1	1	59900000	766	25.06	1.58	12	0.08	51.00	808.00	2020	20230508	-36.73	1198	20231030	6.68	1450	-11.86	20240115	1241	2.98	20240207	2020	-36.73	20230508	1198	6.68	20231030	3.56	N	002760	200	119 억	404073	N	N	1	N	N
45	20240222	130133	57	100.00	KOSPI	화학	N	N	N	N	N	1278	2	2	0.16	47128449	36869	136.41	1276	1285	1275	1658	894	1276	1278.27	0.67	-48	1296	1285	1279	1268	1262	1291	1274	120	382	200	860	1	1	59900000	766	25.06	1.58	12	0.06	51.00	808.00	2020	20230508	-36.73	1198	20231030	6.68	1450	-11.86	20240115	1241	2.98	20240207	2020	-36.73	20230508	1198	6.68	20231030	3.56	N	002760	200	119 억	404073	N	N	1	N	N
46	20240222	120133	57	100.00	KOSPI	화학	N	N	N	N	N	1280	4	2	0.31	37541828	29369	108.66	1276	1285	1275	1658	894	1276	1278.28	0.67	-31	1296	1285	1279	1268	1262	1291	1274	120	382	200	860	1	1	59900000	767	25.10	1.58	12	0.05	51.00	808.00	2020	20230508	-36.63	1198	20231030	6.84	1450	-11.72	20240115	1241	3.14	20240207	2020	-36.63	20230508	1198	6.84	20231030	3.56	N	002760	200	119 억	404073	N	N	1	N	N
47	20240222	110132	57	100.00	KOSPI	화학	N	N	N	N	N	1279	3	2	0.24	24090786	18855	69.76	1276	1285	1275	1658	894	1276	1277.69	0.67	205	1296	1285	1279	1268	1262	1291	1274	120	382	200	860	1	1	59900000	766	25.08	1.58	12	0.03	51.00	808.00	2020	20230508	-36.68	1198	20231030	6.76	1450	-11.79	20240115	1241	3.06	20240207	2020	-36.68	20230508	1198	6.76	20231030	3.56	N	002760	200	119 억	404073	N	N	1	N	N
48	20240222	100133	57	100.00	KOSPI	화학	N	N	N	N	N	1281	5	2	0.39	15425749	12073	44.67	1276	1285	1275	1658	894	1276	1277.71	0.67	-207	1296	1285	1279	1268	1262	1291	1274	120	382	200	860	1	1	59900000	767	25.12	1.59	12	0.02	51.00	808.00	2020	20230508	-36.58	1198	20231030	6.93	1450	-11.66	20240115	1241	3.22	20240207	2020	-36.58	20230508	1198	6.93	20231030	3.56	N	002760	200	119 억	404073	N	N	1	N	N
49	20240222	090132	57	100.00	KOSPI	화학	N	N	N	N	N	1276	0	3	0.00	985072	772	2.86	1276	1276	1276	1658	894	1276	1276.00	0.67	-100	1296	1285	1279	1268	1262	1291	1274	120	382	200	860	1	1	59900000	764	25.02	1.58	12	0.00	51.00	808.00	2020	20230508	-36.83	1198	20231030	6.51	1450	-12.00	20240115	1241	2.82	20240207	2020	-36.83	20230508	1198	6.51	20231030	3.56	N	002760	200	119 억	404073	N	N	1	N	N
50	20240221	160132	57	100.00	KOSPI	화학	N	N	N	N	N	1276	-3	5	-0.23	33819425	26442	57.12	1273	1290	1273	1662	896	1279	1279.03	0.68	-1168	1294	1286	1282	1274	1270	1284	1272	120	383	200	860	1	1	59900000	764	25.02	1.58	12	0.04	51.00	808.00	2020	20230508	-36.83	1198	20231030	6.51	1450	-12.00	20240115	1241	2.82	20240207	2020	-36.83	20230508	1198	6.51	20231030	3.55	N	002760	200	119 억	405241	N	N	1	N	N
51	20240221	150131	57	100.00	KOSPI	화학	N	N	N	N	N	1279	0	3	0.00	31761068	24829	53.64	1273	1290	1273	1662	896	1279	1279.19	0.68	-1144	1294	1286	1282	1274	1270	1284	1272	120	383	200	860	1	1	59900000	766	25.08	1.58	12	0.04	51.00	808.00	2020	20230508	-36.68	1198	20231030	6.76	1450	-11.79	20240115	1241	3.06	20240207	2020	-36.68	20230508	1198	6.76	20231030	3.55	N	002760	200	119 억	405241	N	N	37	N	N
52	20240221	140132	57	100.00	KOSPI	화학	N	N	N	N	N	1282	3	2	0.23	26645869	20831	45.00	1273	1290	1273	1662	896	1279	1279.14	0.68	-849	1294	1286	1282	1274	1270	1284	1272	120	383	200	860	1	1	59900000	768	25.14	1.59	12	0.03	51.00	808.00	2020	20230508	-36.53	1198	20231030	7.01	1450	-11.59	20240115	1241	3.30	20240207	2020	-36.53	20230508	1198	7.01	20231030	3.55	N	002760	200	119 억	405241	N	N	37	N	N
53	20240221	130132	57	100.00	KOSPI	화학	N	N	N	N	N	1281	2	2	0.16	24980848	19530	42.19	1273	1290	1273	1662	896	1279	1279.10	0.68	-799	1294	1286	1282	1274	1270	1284	1272	120	383	200	860	1	1	59900000	767	25.12	1.59	12	0.03	51.00	808.00	2020	20230508	-36.58	1198	20231030	6.93	1450	-11.66	20240115	1241	3.22	20240207	2020	-36.58	20230508	1198	6.93	20231030	3.55	N	002760	200	119 억	405241	N	N	37	N	N
54	20240221	120132	57	100.00	KOSPI	화학	N	N	N	N	N	1282	3	2	0.23	14638261	11442	24.72	1273	1290	1273	1662	896	1279	1279.34	0.68	484	1294	1286	1282	1274	1270	1284	1272	120	383	200	860	1	1	59900000	768	25.14	1.59	12	0.02	51.00	808.00	2020	20230508	-36.53	1198	20231030	7.01	1450	-11.59	20240115	1241	3.30	20240207	2020	-36.53	20230508	1198	7.01	20231030	3.55	N	002760	200	119 억	405241	N	N	37	N	N
55	20240221	110133	57	100.00	KOSPI	화학	N	N	N	N	N	1285	6	2	0.47	12985094	10150	21.93	1273	1290	1273	1662	896	1279	1279.32	0.68	442	1294	1286	1282	1274	1270	1284	1272	120	383	200	860	1	1	59900000	770	25.20	1.59	12	0.02	51.00	808.00	2020	20230508	-36.39	1198	20231030	7.26	1450	-11.38	20240115	1241	3.55	20240207	2020	-36.39	20230508	1198	7.26	20231030	3.55	N	002760	200	119 억	405241	N	N	37	N	N
56	20240221	100132	57	100.00	KOSPI	화학	N	N	N	N	N	1284	5	2	0.39	9406521	7364	15.91	1273	1290	1273	1662	896	1279	1277.37	0.68	580	1294	1286	1282	1274	1270	1284	1272	120	383	200	860	1	1	59900000	769	25.18	1.59	12	0.01	51.00	808.00	2020	20230508	-36.44	1198	20231030	7.18	1450	-11.45	20240115	1241	3.46	20240207	2020	-36.44	20230508	1198	7.18	20231030	3.55	N	002760	200	119 억	405241	N	N	37	N	N
57	20240221	090132	57	100.00	KOSPI	화학	N	N	N	N	N	1273	-6	5	-0.47	1900915	1493	3.23	1273	1274	1273	1662	896	1279	1273.22	0.68	178	1294	1286	1282	1274	1270	1284	1272	120	383	200	860	1	1	59900000	763	24.96	1.58	12	0.00	51.00	808.00	2020	20230508	-36.98	1198	20231030	6.26	1450	-12.21	20240115	1241	2.58	20240207	2020	-36.98	20230508	1198	6.26	20231030	3.55	N	002760	200	119 억	405241	N	N	37	N	N
58	20240220	160130	57	100.00	KOSPI	화학	N	N	N	N	N	1279	-7	5	-0.54	59441520	46285	108.48	1281	1290	1278	1671	901	1286	1284.28	0.68	-507	1298	1291	1284	1277	1270	1295	1281	120	385	200	870	1	1	59900000	766	25.08	1.58	12	0.08	51.00	808.00	2020	20230508	-36.68	1198	20231030	6.76	1450	-11.79	20240115	1241	3.06	20240207	2020	-36.68	20230508	1198	6.76	20231030	3.56	N	002760	200	119 억	405748	N	N	37	N	N
59	20240220	150132	57	100.00	KOSPI	화학	N	N	N	N	N	1284	-2	5	-0.16	50704544	39456	92.47	1281	1290	1280	1671	901	1286	1285.09	0.68	-267	1298	1291	1284	1277	1270	1295	1281	120	385	200	870	1	1	59900000	769	25.18	1.59	12	0.07	51.00	808.00	2020	20230508	-36.44	1198	20231030	7.18	1450	-11.45	20240115	1241	3.46	20240207	2020	-36.44	20230508	1198	7.18	20231030	3.56	N	002760	200	119 억	405748	N	N	111	N	N
60	20240220	140131	57	100.00	KOSPI	화학	N	N	N	N	N	1281	-5	5	-0.39	47243858	36756	86.14	1281	1290	1281	1671	901	1286	1285.34	0.68	-96	1298	1291	1284	1277	1270	1295	1281	120	385	200	870	1	1	59900000	767	25.12	1.59	12	0.06	51.00	808.00	2020	20230508	-36.58	1198	20231030	6.93	1450	-11.66	20240115	1241	3.22	20240207	2020	-36.58	20230508	1198	6.93	20231030	3.56	N	002760	200	119 억	405748	N	N	111	N	N
61	20240220	130132	57	100.00	KOSPI	화학	N	N	N	N	N	1287	1	2	0.08	36478181	28377	66.51	1281	1290	1281	1671	901	1286	1285.48	0.68	-76	1298	1291	1284	1277	1270	1295	1281	120	385	200	870	1	1	59900000	771	25.24	1.59	12	0.05	51.00	808.00	2020	20230508	-36.29	1198	20231030	7.43	1450	-11.24	20240115	1241	3.71	20240207	2020	-36.29	20230508	1198	7.43	20231030	3.56	N	002760	200	119 억	405748	N	N	111	N	N
62	20240220	120131	57	100.00	KOSPI	화학	N	N	N	N	N	1286	0	3	0.00	34653344	26958	63.18	1281	1290	1281	1671	901	1286	1285.46	0.68	-76	1298	1291	1284	1277	1270	1295	1281	120	385	200	870	1	1	59900000	770	25.22	1.59	12	0.05	51.00	808.00	2020	20230508	-36.34	1198	20231030	7.35	1450	-11.31	20240115	1241	3.63	20240207	2020	-36.34	20230508	1198	7.35	20231030	3.56	N	002760	200	119 억	405748	N	N	111	N	N
63	20240220	110130	57	100.00	KOSPI	화학	N	N	N	N	N	1288	2	2	0.16	17027876	13248	31.05	1281	1290	1281	1671	901	1286	1285.32	0.68	441	1298	1291	1284	1277	1270	1295	1281	120	385	200	870	1	1	59900000	772	25.25	1.59	12	0.02	51.00	808.00	2020	20230508	-36.24	1198	20231030	7.51	1450	-11.17	20240115	1241	3.79	20240207	2020	-36.24	20230508	1198	7.51	20231030	3.56	N	002760	200	119 억	405748	N	N	111	N	N
64	20240220	100132	57	100.00	KOSPI	화학	N	N	N	N	N	1289	3	2	0.23	8687595	6757	15.84	1281	1289	1281	1671	901	1286	1285.72	0.68	-461	1298	1291	1284	1277	1270	1295	1281	120	385	200	870	1	1	59900000	772	25.27	1.60	12	0.01	51.00	808.00	2020	20230508	-36.19	1198	20231030	7.60	1450	-11.10	20240115	1241	3.87	20240207	2020	-36.19	20230508	1198	7.60	20231030	3.56	N	002760	200	119 억	405748	N	N	111	N	N
65	20240220	090131	57	100.00	KOSPI	화학	N	N	N	N	N	1281	-5	5	-0.39	890295	695	1.63	1281	1281	1281	1671	901	1286	1281.00	0.68	0	1298	1291	1284	1277	1270	1295	1281	120	385	200	870	1	1	59900000	767	25.12	1.59	12	0.00	51.00	808.00	2020	20230508	-36.58	1198	20231030	6.93	1450	-11.66	20240115	1241	3.22	20240207	2020	-36.58	20230508	1198	6.93	20231030	3.56	N	002760	200	119 억	405748	N	N	111	N	N
66	20240219	160131	57	100.00	KOSPI	화학	N	N	N	N	N	1286	3	2	0.23	54701711	42630	122.87	1283	1291	1277	1667	899	1283	1283.16	0.68	-1081	1308	1295	1286	1273	1264	1291	1269	120	384	200	870	1	1	59900000	770	25.22	1.59	12	0.07	51.00	808.00	2020	20230508	-36.34	1198	20231030	7.35	1450	-11.31	20240115	1241	3.63	20240207	2020	-36.34	20230508	1198	7.35	20231030	3.56	N	002760	200	119 억	406810	N	N	111	N	N
67	20240219	150132	57	100.00	KOSPI	화학	N	N	N	N	N	1286	3	2	0.23	45530824	35494	102.30	1283	1291	1277	1667	899	1283	1282.78	0.68	-834	1308	1295	1286	1273	1264	1291	1269	120	384	200	870	1	1	59900000	770	25.22	1.59	12	0.06	51.00	808.00	2020	20230508	-36.34	1198	20231030	7.35	1450	-11.31	20240115	1241	3.63	20240207	2020	-36.34	20230508	1198	7.35	20231030	3.56	N	002760	200	119 억	406810	N	N	29	N	N
68	20240219	140132	57	100.00	KOSPI	화학	N	N	N	N	N	1284	1	2	0.08	43677566	34051	98.14	1283	1291	1277	1667	899	1283	1282.71	0.68	-831	1308	1295	1286	1273	1264	1291	1269	120	384	200	870	1	1	59900000	769	25.18	1.59	12	0.06	51.00	808.00	2020	20230508	-36.44	1198	20231030	7.18	1450	-11.45	20240115	1241	3.46	20240207	2020	-36.44	20230508	1198	7.18	20231030	3.56	N	002760	200	119 억	406810	N	N	29	N	N
69	20240219	130133	57	100.00	KOSPI	화학	N	N	N	N	N	1280	-3	5	-0.23	30643724	23892	68.86	1283	1291	1277	1667	899	1283	1282.59	0.68	-263	1308	1295	1286	1273	1264	1291	1269	120	384	200	870	1	1	59900000	767	25.10	1.58	12	0.04	51.00	808.00	2020	20230508	-36.63	1198	20231030	6.84	1450	-11.72	20240115	1241	3.14	20240207	2020	-36.63	20230508	1198	6.84	20231030	3.56	N	002760	200	119 억	406810	N	N	29	N	N
70	20240219	120132	57	100.00	KOSPI	화학	N	N	N	N	N	1285	2	2	0.16	28530724	22242	64.11	1283	1291	1278	1667	899	1283	1282.74	0.68	-364	1308	1295	1286	1273	1264	1291	1269	120	384	200	870	1	1	59900000	770	25.20	1.59	12	0.04	51.00	808.00	2020	20230508	-36.39	1198	20231030	7.26	1450	-11.38	20240115	1241	3.55	20240207	2020	-36.39	20230508	1198	7.26	20231030	3.56	N	002760	200	119 억	406810	N	N	29	N	N
71	20240219	110131	57	100.00	KOSPI	화학	N	N	N	N	N	1284	1	2	0.08	15484842	12057	34.75	1283	1291	1281	1667	899	1283	1284.30	0.68	-1138	1308	1295	1286	1273	1264	1291	1269	120	384	200	870	1	1	59900000	769	25.18	1.59	12	0.02	51.00	808.00	2020	20230508	-36.44	1198	20231030	7.18	1450	-11.45	20240115	1241	3.46	20240207	2020	-36.44	20230508	1198	7.18	20231030	3.56	N	002760	200	119 억	406810	N	N	29	N	N
72	20240219	100131	57	100.00	KOSPI	화학	N	N	N	N	N	1282	-1	5	-0.08	10690171	8319	23.98	1283	1291	1282	1667	899	1283	1285.03	0.68	-1148	1308	1295	1286	1273	1264	1291	1269	120	384	200	870	1	1	59900000	768	25.14	1.59	12	0.01	51.00	808.00	2020	20230508	-36.53	1198	20231030	7.01	1450	-11.59	20240115	1241	3.30	20240207	2020	-36.53	20230508	1198	7.01	20231030	3.56	N	002760	200	119 억	406810	N	N	29	N	N
73	20240219	090131	57	100.00	KOSPI	화학	N	N	N	N	N	1290	7	2	0.55	1134183	884	2.55	1283	1290	1283	1667	899	1283	1283.01	0.68	0	1308	1295	1286	1273	1264	1291	1269	120	384	200	870	1	1	59900000	773	25.29	1.60	12	0.00	51.00	808.00	2020	20230508	-36.14	1198	20231030	7.68	1450	-11.03	20240115	1241	3.95	20240207	2020	-36.14	20230508	1198	7.68	20231030	3.56	N	002760	200	119 억	406810	N	N	29	N	N
74	20240216	160130	57	100.00	KOSPI	화학	N	N	N	N	N	1283	-4	5	-0.31	44504035	34655	48.94	1299	1299	1277	1673	901	1287	1284.20	0.69	-3872	1306	1296	1285	1275	1264	1301	1280	120	386	200	870	1	1	59900000	769	25.16	1.59	12	0.06	51.00	808.00	2020	20230508	-36.49	1198	20231030	7.10	1450	-11.52	20240115	1241	3.38	20240207	2020	-36.49	20230508	1198	7.10	20231030	3.57	N	002760	200	119 억	411678	N	N	29	N	N
75	20240216	150131	57	100.00	KOSPI	화학	N	N	N	N	N	1283	-4	5	-0.31	39091619	30435	42.98	1299	1299	1277	1673	901	1287	1284.43	0.69	-3924	1306	1296	1285	1275	1264	1301	1280	120	386	200	870	1	1	59900000	769	25.16	1.59	12	0.05	51.00	808.00	2020	20230508	-36.49	1198	20231030	7.10	1450	-11.52	20240115	1241	3.38	20240207	2020	-36.49	20230508	1198	7.10	20231030	3.57	N	002760	200	119 억	411678	N	N	33	N	N
76	20240216	140132	57	100.00	KOSPI	화학	N	N	N	N	N	1282	-5	5	-0.39	36581825	28477	40.22	1299	1299	1277	1673	901	1287	1284.61	0.69	-3975	1306	1296	1285	1275	1264	1301	1280	120	386	200	870	1	1	59900000	768	25.14	1.59	12	0.05	51.00	808.00	2020	20230508	-36.53	1198	20231030	7.01	1450	-11.59	20240115	1241	3.30	20240207	2020	-36.53	20230508	1198	7.01	20231030	3.57	N	002760	200	119 억	411678	N	N	33	N	N
77	20240216	130130	57	100.00	KOSPI	화학	N	N	N	N	N	1284	-3	5	-0.23	31607256	24593	34.73	1299	1299	1277	1673	901	1287	1285.21	0.69	-4071	1306	1296	1285	1275	1264	1301	1280	120	386	200	870	1	1	59900000	769	25.18	1.59	12	0.04	51.00	808.00	2020	20230508	-36.44	1198	20231030	7.18	1450	-11.45	20240115	1241	3.46	20240207	2020	-36.44	20230508	1198	7.18	20231030	3.57	N	002760	200	119 억	411678	N	N	33	N	N
78	20240216	120132	57	100.00	KOSPI	화학	N	N	N	N	N	1285	-2	5	-0.16	27963552	21753	30.72	1299	1299	1277	1673	901	1287	1285.50	0.69	-4093	1306	1296	1285	1275	1264	1301	1280	120	386	200	870	1	1	59900000	770	25.20	1.59	12	0.04	51.00	808.00	2020	20230508	-36.39	1198	20231030	7.26	1450	-11.38	20240115	1241	3.55	20240207	2020	-36.39	20230508	1198	7.26	20231030	3.57	N	002760	200	119 억	411678	N	N	33	N	N
79	20240216	110132	57	100.00	KOSPI	화학	N	N	N	N	N	1288	1	2	0.08	25059949	19496	27.53	1299	1299	1277	1673	901	1287	1285.39	0.69	-3749	1306	1296	1285	1275	1264	1301	1280	120	386	200	870	1	1	59900000	772	25.25	1.59	12	0.03	51.00	808.00	2020	20230508	-36.24	1198	20231030	7.51	1450	-11.17	20240115	1241	3.79	20240207	2020	-36.24	20230508	1198	7.51	20231030	3.57	N	002760	200	119 억	411678	N	N	33	N	N
80	20240216	100131	57	100.00	KOSPI	화학	N	N	N	N	N	1287	0	3	0.00	18085811	14055	19.85	1299	1299	1277	1673	901	1287	1286.79	0.69	-4989	1306	1296	1285	1275	1264	1301	1280	120	386	200	870	1	1	59900000	771	25.24	1.59	12	0.02	51.00	808.00	2020	20230508	-36.29	1198	20231030	7.43	1450	-11.24	20240115	1241	3.71	20240207	2020	-36.29	20230508	1198	7.43	20231030	3.57	N	002760	200	119 억	411678	N	N	33	N	N
81	20240216	090131	57	100.00	KOSPI	화학	N	N	N	N	N	1298	11	2	0.85	1058674	815	1.15	1299	1299	1298	1673	901	1287	1298.99	0.69	-4	1306	1296	1285	1275	1264	1301	1280	120	386	200	870	1	1	59900000	778	25.45	1.61	12	0.00	51.00	808.00	2020	20230508	-35.74	1198	20231030	8.35	1450	-10.48	20240115	1241	4.59	20240207	2020	-35.74	20230508	1198	8.35	20231030	3.57	N	002760	200	119 억	411678	N	N	33	N	N
82	20240215	160130	57	100.00	KOSPI	화학	N	N	N	N	N	1287	9	2	0.70	90092245	70198	70.18	1278	1295	1274	1661	895	1278	1283.40	0.69	1377	1302	1289	1267	1254	1232	1296	1261	120	383	200	860	1	1	59900000	771	25.24	1.59	12	0.12	51.00	808.00	2020	20230508	-36.29	1198	20231030	7.43	1450	-11.24	20240115	1241	3.71	20240207	2020	-36.29	20230508	1198	7.43	20231030	3.58	N	002760	200	119 억	411127	N	N	33	N	N
83	20240215	150131	57	100.00	KOSPI	화학	N	N	N	N	N	1292	14	2	1.10	81095209	63212	63.19	1278	1295	1274	1661	895	1278	1282.91	0.69	2805	1302	1289	1267	1254	1232	1296	1261	120	383	200	860	1	1	59900000	774	25.33	1.60	12	0.11	51.00	808.00	2020	20230508	-36.04	1198	20231030	7.85	1450	-10.90	20240115	1241	4.11	20240207	2020	-36.04	20230508	1198	7.85	20231030	3.58	N	002760	200	119 억	411127	N	N	3	N	N
84	20240215	140130	57	100.00	KOSPI	화학	N	N	N	N	N	1284	6	2	0.47	62223688	48578	48.56	1278	1287	1274	1661	895	1278	1280.90	0.69	2930	1302	1289	1267	1254	1232	1296	1261	120	383	200	860	1	1	59900000	769	25.18	1.59	12	0.08	51.00	808.00	2020	20230508	-36.44	1198	20231030	7.18	1450	-11.45	20240115	1241	3.46	20240207	2020	-36.44	20230508	1198	7.18	20231030	3.58	N	002760	200	119 억	411127	N	N	3	N	N
85	20240215	130131	57	100.00	KOSPI	화학	N	N	N	N	N	1287	9	2	0.70	51730512	40374	40.36	1278	1287	1274	1661	895	1278	1281.28	0.69	2851	1302	1289	1267	1254	1232	1296	1261	120	383	200	860	1	1	59900000	771	25.24	1.59	12	0.07	51.00	808.00	2020	20230508	-36.29	1198	20231030	7.43	1450	-11.24	20240115	1241	3.71	20240207	2020	-36.29	20230508	1198	7.43	20231030	3.58	N	002760	200	119 억	411127	N	N	3	N	N
86	20240215	120131	57	100.00	KOSPI	화학	N	N	N	N	N	1281	3	2	0.23	26572244	20785	20.78	1278	1282	1274	1661	895	1278	1278.43	0.69	-815	1302	1289	1267	1254	1232	1296	1261	120	383	200	860	1	1	59900000	767	25.12	1.59	12	0.03	51.00	808.00	2020	20230508	-36.58	1198	20231030	6.93	1450	-11.66	20240115	1241	3.22	20240207	2020	-36.58	20230508	1198	6.93	20231030	3.58	N	002760	200	119 억	411127	N	N	3	N	N
87	20240215	110130	57	100.00	KOSPI	화학	N	N	N	N	N	1279	1	2	0.08	16112925	12613	12.61	1278	1282	1274	1661	895	1278	1277.49	0.69	-815	1302	1289	1267	1254	1232	1296	1261	120	383	200	860	1	1	59900000	766	25.08	1.58	12	0.02	51.00	808.00	2020	20230508	-36.68	1198	20231030	6.76	1450	-11.79	20240115	1241	3.06	20240207	2020	-36.68	20230508	1198	6.76	20231030	3.58	N	002760	200	119 억	411127	N	N	3	N	N
88	20240215	100130	57	100.00	KOSPI	화학	N	N	N	N	N	1279	1	2	0.08	12920982	10113	10.11	1278	1282	1274	1661	895	1278	1277.66	0.69	-445	1302	1289	1267	1254	1232	1296	1261	120	383	200	860	1	1	59900000	766	25.08	1.58	12	0.02	51.00	808.00	2020	20230508	-36.68	1198	20231030	6.76	1450	-11.79	20240115	1241	3.06	20240207	2020	-36.68	20230508	1198	6.76	20231030	3.58	N	002760	200	119 억	411127	N	N	3	N	N
89	20240215	090130	57	100.00	KOSPI	화학	N	N	N	N	N	1279	1	2	0.08	1535765	1201	1.20	1278	1279	1278	1661	895	1278	1278.74	0.69	701	1302	1289	1267	1254	1232	1296	1261	120	383	200	860	1	1	59900000	766	25.08	1.58	12	0.00	51.00	808.00	2020	20230508	-36.68	1198	20231030	6.76	1450	-11.79	20240115	1241	3.06	20240207	2020	-36.68	20230508	1198	6.76	20231030	3.58	N	002760	200	119 억	411127	N	N	3	N	N
90	20240214	160130	57	100.00	KOSPI	화학	N	N	N	N	N	1278	12	2	0.95	127077202	100026	112.42	1261	1280	1245	1645	887	1266	1270.44	0.66	12402	1281	1273	1266	1258	1251	1277	1262	120	379	200	860	1	1	59900000	766	25.06	1.58	12	0.17	51.00	808.00	2020	20230508	-36.73	1198	20231030	6.68	1450	-11.86	20240115	1241	2.98	20240207	2020	-36.73	20230508	1198	6.68	20231030	3.57	N	002760	200	119 억	397904	N	N	3	N	N
91	20240214	150130	57	100.00	KOSPI	화학	N	N	N	N	N	1279	13	2	1.03	119342304	93963	105.61	1261	1280	1245	1645	887	1266	1270.10	0.66	10097	1281	1273	1266	1258	1251	1277	1262	120	379	200	860	1	1	59900000	766	25.08	1.58	12	0.16	51.00	808.00	2020	20230508	-36.68	1198	20231030	6.76	1450	-11.79	20240115	1241	3.06	20240207	2020	-36.68	20230508	1198	6.76	20231030	3.57	N	002760	200	119 억	397904	N	N	0	N	N
92	20240214	140130	57	100.00	KOSPI	화학	N	N	N	N	N	1280	14	2	1.11	99613281	78530	88.26	1261	1280	1245	1645	887	1266	1268.47	0.66	10029	1281	1273	1266	1258	1251	1277	1262	120	379	200	860	1	1	59900000	767	25.10	1.58	12	0.13	51.00	808.00	2020	20230508	-36.63	1198	20231030	6.84	1450	-11.72	20240115	1241	3.14	20240207	2020	-36.63	20230508	1198	6.84	20231030	3.57	N	002760	200	119 억	397904	N	N	0	N	N
93	20240214	130133	57	100.00	KOSPI	화학	N	N	N	N	N	1274	8	2	0.63	76051619	60065	67.51	1261	1275	1245	1645	887	1266	1266.16	0.66	3957	1281	1273	1266	1258	1251	1277	1262	120	379	200	860	1	1	59900000	763	24.98	1.58	12	0.10	51.00	808.00	2020	20230508	-36.93	1198	20231030	6.34	1450	-12.14	20240115	1241	2.66	20240207	2020	-36.93	20230508	1198	6.34	20231030	3.57	N	002760	200	119 억	397904	N	N	0	N	N
94	20240214	120130	57	100.00	KOSPI	화학	N	N	N	N	N	1273	7	2	0.55	40392219	31834	35.78	1261	1275	1260	1645	887	1266	1268.84	0.66	2365	1281	1273	1266	1258	1251	1277	1262	120	379	200	860	1	1	59900000	763	24.96	1.58	12	0.05	51.00	808.00	2020	20230508	-36.98	1198	20231030	6.26	1450	-12.21	20240115	1241	2.58	20240207	2020	-36.98	20230508	1198	6.26	20231030	3.57	N	002760	200	119 억	397904	N	N	0	N	N
95	20240214	110130	57	100.00	KOSPI	화학	N	N	N	N	N	1268	2	2	0.16	34482285	27182	30.55	1261	1275	1260	1645	887	1266	1268.57	0.66	905	1281	1273	1266	1258	1251	1277	1262	120	379	200	860	1	1	59900000	760	24.86	1.57	12	0.05	51.00	808.00	2020	20230508	-37.23	1198	20231030	5.84	1450	-12.55	20240115	1241	2.18	20240207	2020	-37.23	20230508	1198	5.84	20231030	3.57	N	002760	200	119 억	397904	N	N	0	N	N
96	20240214	090129	57	100.00	KOSPI	화학	N	N	N	N	N	1262	-4	5	-0.32	1248690	990	1.11	1261	1262	1261	1645	887	1266	1261.30	0.66	210	1281	1273	1266	1258	1251	1277	1262	120	379	200	860	1	1	59900000	756	24.75	1.56	12	0.00	51.00	808.00	2020	20230508	-37.52	1198	20231030	5.34	1450	-12.97	20240115	1241	1.69	20240207	2020	-37.52	20230508	1198	5.34	20231030	3.57	N	002760	200	119 억	397904	N	N	0	N	N
97	20240213	160130	57	100.00	KOSPI	화학	N	N	N	N	N	1266	8	2	0.64	112683159	88930	95.66	1260	1274	1259	1635	881	1258	1267.10	0.62	24919	1267	1262	1254	1249	1241	1264	1251	120	377	200	850	1	1	59900000	758	24.82	1.57	12	0.15	51.00	808.00	2020	20230508	-37.33	1198	20231030	5.68	1450	-12.69	20240115	1241	2.01	20240207	2020	-37.33	20230508	1198	5.68	20231030	3.56	N	002760	200	119 억	368466	N	N	0	N	N
98	20240213	150126	57	100.00	KOSPI	화학	N	N	N	N	N	1272	14	2	1.11	96820874	76424	82.21	1260	1274	1259	1635	881	1258	1266.89	0.62	24086	1267	1262	1254	1249	1241	1264	1251	120	377	200	850	1	1	59900000	762	24.94	1.57	12	0.13	51.00	808.00	2020	20230508	-37.03	1198	20231030	6.18	1450	-12.28	20240115	1241	2.50	20240207	2020	-37.03	20230508	1198	6.18	20231030	3.56	N	002760	200	119 억	368466	N	N	0	N	N
99	20240213	140130	57	100.00	KOSPI	화학	N	N	N	N	N	1272	14	2	1.11	76553810	60488	65.07	1260	1274	1259	1635	881	1258	1265.60	0.62	23248	1267	1262	1254	1249	1241	1264	1251	120	377	200	850	1	1	59900000	762	24.94	1.57	12	0.10	51.00	808.00	2020	20230508	-37.03	1198	20231030	6.18	1450	-12.28	20240115	1241	2.50	20240207	2020	-37.03	20230508	1198	6.18	20231030	3.56	N	002760	200	119 억	368466	N	N	0	N	N
100	20240213	130129	57	100.00	KOSPI	화학	N	N	N	N	N	1270	12	2	0.95	73481205	58071	62.47	1260	1274	1259	1635	881	1258	1265.37	0.62	22967	1267	1262	1254	1249	1241	1264	1251	120	377	200	850	1	1	59900000	761	24.90	1.57	12	0.10	51.00	808.00	2020	20230508	-37.13	1198	20231030	6.01	1450	-12.41	20240115	1241	2.34	20240207	2020	-37.13	20230508	1198	6.01	20231030	3.56	N	002760	200	119 억	368466	N	N	0	N	N
101	20240213	120130	57	100.00	KOSPI	화학	N	N	N	N	N	1273	15	2	1.19	71153140	56241	60.50	1260	1273	1259	1635	881	1258	1265.15	0.62	22579	1267	1262	1254	1249	1241	1264	1251	120	377	200	850	1	1	59900000	763	24.96	1.58	12	0.09	51.00	808.00	2020	20230508	-36.98	1198	20231030	6.26	1450	-12.21	20240115	1241	2.58	20240207	2020	-36.98	20230508	1198	6.26	20231030	3.56	N	002760	200	119 억	368466	N	N	0	N	N
102	20240213	110130	57	100.00	KOSPI	화학	N	N	N	N	N	1265	7	2	0.56	45992800	36414	39.17	1260	1270	1259	1635	881	1258	1263.05	0.62	9684	1267	1262	1254	1249	1241	1264	1251	120	377	200	850	1	1	59900000	758	24.80	1.57	12	0.06	51.00	808.00	2020	20230508	-37.38	1198	20231030	5.59	1450	-12.76	20240115	1241	1.93	20240207	2020	-37.38	20230508	1198	5.59	20231030	3.56	N	002760	200	119 억	368466	N	N	0	N	N
103	20240213	100127	57	100.00	KOSPI	화학	N	N	N	N	N	1270	12	2	0.95	34406424	27267	29.33	1260	1270	1259	1635	881	1258	1261.83	0.62	9254	1267	1262	1254	1249	1241	1264	1251	120	377	200	850	1	1	59900000	761	24.90	1.57	12	0.05	51.00	808.00	2020	20230508	-37.13	1198	20231030	6.01	1450	-12.41	20240115	1241	2.34	20240207	2020	-37.13	20230508	1198	6.01	20231030	3.56	N	002760	200	119 억	368466	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History