KissMeData/002760/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

40 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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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

40 KiB Raw Blame History

40 KiB

Raw Blame History