KissMeData/014440/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160312	57	100.00	KOSPI		화학	N	N	N	N	N	4255	-120	5	-2.74	236242465	54980	234.95	4355	4375	4200	5680	3065	4375	4296.88	51.92	-4896	4421	4397	4356	4332	4291	4410	4345	100	1305	500	3320	5	1	20000000	851	14.28	0.52	12	0.27	298.00	8240.00	4455	20250204	-4.49	3265	20240906	30.32	4455	-4.49	20250204	3520	20.88	20250102	4455	-4.49	20250204	3265	30.32	20240906	2.09	N	014440	500	100 억	10384511	N	N	20	N	N
3	20250219	150313	57	100.00	KOSPI		화학	N	N	N	N	N	4280	-95	5	-2.17	209228385	48646	207.88	4355	4375	4200	5680	3065	4375	4301.04	51.92	-1567	4421	4397	4356	4332	4291	4410	4345	100	1305	500	3320	5	1	20000000	856	14.36	0.52	12	0.24	298.00	8240.00	4455	20250204	-3.93	3265	20240906	31.09	4455	-3.93	20250204	3520	21.59	20250102	4455	-3.93	20250204	3265	31.09	20240906	2.09	N	014440	500	100 억	10384511	N	N	0	N	N
4	20250219	140311	57	100.00	KOSPI		화학	N	N	N	N	N	4230	-145	5	-3.31	197902665	45993	196.54	4355	4375	4200	5680	3065	4375	4302.89	51.92	-862	4421	4397	4356	4332	4291	4410	4345	100	1305	500	3320	5	1	20000000	846	14.19	0.51	12	0.23	298.00	8240.00	4455	20250204	-5.05	3265	20240906	29.56	4455	-5.05	20250204	3520	20.17	20250102	4455	-5.05	20250204	3265	29.56	20240906	2.09	N	014440	500	100 억	10384511	N	N	0	N	N
5	20250219	130312	57	100.00	KOSPI		화학	N	N	N	N	N	4340	-35	5	-0.80	116905200	26951	115.17	4355	4375	4295	5680	3065	4375	4337.69	51.92	-1346	4421	4397	4356	4332	4291	4410	4345	100	1305	500	3320	5	1	20000000	868	14.56	0.53	12	0.13	298.00	8240.00	4455	20250204	-2.58	3265	20240906	32.92	4455	-2.58	20250204	3520	23.30	20250102	4455	-2.58	20250204	3265	32.92	20240906	2.09	N	014440	500	100 억	10384511	N	N	0	N	N
6	20250219	120312	57	100.00	KOSPI		화학	N	N	N	N	N	4325	-50	5	-1.14	110545795	25481	108.89	4355	4375	4295	5680	3065	4375	4338.36	51.92	-864	4421	4397	4356	4332	4291	4410	4345	100	1305	500	3320	5	1	20000000	865	14.51	0.52	12	0.13	298.00	8240.00	4455	20250204	-2.92	3265	20240906	32.47	4455	-2.92	20250204	3520	22.87	20250102	4455	-2.92	20250204	3265	32.47	20240906	2.09	N	014440	500	100 억	10384511	N	N	0	N	N
7	20250219	110312	57	100.00	KOSPI		화학	N	N	N	N	N	4355	-20	5	-0.46	101014990	23278	99.47	4355	4375	4295	5680	3065	4375	4339.50	51.92	-883	4421	4397	4356	4332	4291	4410	4345	100	1305	500	3320	5	1	20000000	871	14.61	0.53	12	0.12	298.00	8240.00	4455	20250204	-2.24	3265	20240906	33.38	4455	-2.24	20250204	3520	23.72	20250102	4455	-2.24	20250204	3265	33.38	20240906	2.09	N	014440	500	100 억	10384511	N	N	0	N	N
8	20250219	100312	57	100.00	KOSPI		화학	N	N	N	N	N	4355	-20	5	-0.46	40677805	9338	39.90	4355	4375	4350	5680	3065	4375	4356.16	51.92	-251	4421	4397	4356	4332	4291	4410	4345	100	1305	500	3320	5	1	20000000	871	14.61	0.53	12	0.05	298.00	8240.00	4455	20250204	-2.24	3265	20240906	33.38	4455	-2.24	20250204	3520	23.72	20250102	4455	-2.24	20250204	3265	33.38	20240906	2.09	N	014440	500	100 억	10384511	N	N	0	N	N
9	20250219	090312	57	100.00	KOSPI		화학	N	N	N	N	N	4355	-20	5	-0.46	749060	172	0.74	4355	4355	4355	5680	3065	4375	4355.00	51.92	-22	4421	4397	4356	4332	4291	4410	4345	100	1305	500	3320	5	1	20000000	871	14.61	0.53	12	0.00	298.00	8240.00	4455	20250204	-2.24	3265	20240906	33.38	4455	-2.24	20250204	3520	23.72	20250102	4455	-2.24	20250204	3265	33.38	20240906	2.09	N	014440	500	100 억	10384511	N	N	0	N	N
10	20250218	160311	57	100.00	KOSPI		화학	N	N	N	N	N	4375	0	3	0.00	101835775	23393	35.98	4365	4380	4315	5680	3065	4375	4353.26	51.96	-8518	4521	4447	4366	4292	4211	4485	4330	100	1305	500	3320	5	1	20000000	875	14.68	0.53	12	0.12	298.00	8240.00	4455	20250204	-1.80	3265	20240906	34.00	4455	-1.80	20250204	3520	24.29	20250102	4455	-1.80	20250204	3265	34.00	20240906	2.06	N	014440	500	100 억	10391204	N	N	8	N	N
11	20250218	150312	57	100.00	KOSPI		화학	N	N	N	N	N	4370	-5	5	-0.11	93542280	21496	33.06	4365	4380	4315	5680	3065	4375	4351.61	51.96	-7783	4521	4447	4366	4292	4211	4485	4330	100	1305	500	3320	5	1	20000000	874	14.66	0.53	12	0.11	298.00	8240.00	4455	20250204	-1.91	3265	20240906	33.84	4455	-1.91	20250204	3520	24.15	20250102	4455	-1.91	20250204	3265	33.84	20240906	2.06	N	014440	500	100 억	10391204	N	N	8	N	N
12	20250218	140312	57	100.00	KOSPI		화학	N	N	N	N	N	4355	-20	5	-0.46	84770105	19484	29.97	4365	4380	4315	5680	3065	4375	4350.75	51.96	-7536	4521	4447	4366	4292	4211	4485	4330	100	1305	500	3320	5	1	20000000	871	14.61	0.53	12	0.10	298.00	8240.00	4455	20250204	-2.24	3265	20240906	33.38	4455	-2.24	20250204	3520	23.72	20250102	4455	-2.24	20250204	3265	33.38	20240906	2.06	N	014440	500	100 억	10391204	N	N	8	N	N
13	20250218	130311	57	100.00	KOSPI		화학	N	N	N	N	N	4355	-20	5	-0.46	82798905	19032	29.27	4365	4380	4315	5680	3065	4375	4350.51	51.96	-7445	4521	4447	4366	4292	4211	4485	4330	100	1305	500	3320	5	1	20000000	871	14.61	0.53	12	0.10	298.00	8240.00	4455	20250204	-2.24	3265	20240906	33.38	4455	-2.24	20250204	3520	23.72	20250102	4455	-2.24	20250204	3265	33.38	20240906	2.06	N	014440	500	100 억	10391204	N	N	8	N	N
14	20250218	120311	57	100.00	KOSPI		화학	N	N	N	N	N	4355	-20	5	-0.46	73670580	16934	26.04	4365	4380	4315	5680	3065	4375	4350.45	51.96	-7454	4521	4447	4366	4292	4211	4485	4330	100	1305	500	3320	5	1	20000000	871	14.61	0.53	12	0.08	298.00	8240.00	4455	20250204	-2.24	3265	20240906	33.38	4455	-2.24	20250204	3520	23.72	20250102	4455	-2.24	20250204	3265	33.38	20240906	2.06	N	014440	500	100 억	10391204	N	N	8	N	N
15	20250218	110311	57	100.00	KOSPI		화학	N	N	N	N	N	4350	-25	5	-0.57	51598245	11876	18.26	4365	4380	4315	5680	3065	4375	4344.75	51.96	-6013	4521	4447	4366	4292	4211	4485	4330	100	1305	500	3320	5	1	20000000	870	14.60	0.53	12	0.06	298.00	8240.00	4455	20250204	-2.36	3265	20240906	33.23	4455	-2.36	20250204	3520	23.58	20250102	4455	-2.36	20250204	3265	33.23	20240906	2.06	N	014440	500	100 억	10391204	N	N	8	N	N
16	20250218	100311	57	100.00	KOSPI		화학	N	N	N	N	N	4325	-50	5	-1.14	26870710	6192	9.52	4365	4380	4315	5680	3065	4375	4339.58	51.96	-3765	4521	4447	4366	4292	4211	4485	4330	100	1305	500	3320	5	1	20000000	865	14.51	0.52	12	0.03	298.00	8240.00	4455	20250204	-2.92	3265	20240906	32.47	4455	-2.92	20250204	3520	22.87	20250102	4455	-2.92	20250204	3265	32.47	20240906	2.06	N	014440	500	100 억	10391204	N	N	8	N	N
17	20250218	090311	57	100.00	KOSPI		화학	N	N	N	N	N	4365	-10	5	-0.23	4365	1	0.00	4365	4365	4365	5680	3065	4375	4365.00	51.96	-1	4521	4447	4366	4292	4211	4485	4330	100	1305	500	3320	5	1	20000000	873	14.65	0.53	12	0.00	298.00	8240.00	4455	20250204	-2.02	3265	20240906	33.69	4455	-2.02	20250204	3520	24.01	20250102	4455	-2.02	20250204	3265	33.69	20240906	2.06	N	014440	500	100 억	10391204	N	N	8	N	N
18	20250217	160311	57	100.00	KOSPI		화학	N	N	N	N	N	4375	25	2	0.57	282258000	64920	130.81	4345	4440	4285	5650	3045	4350	4347.77	51.92	3151	4416	4382	4326	4292	4236	4400	4310	100	1300	500	3300	5	1	20000000	875	14.68	0.53	12	0.32	298.00	8240.00	4455	20250204	-1.80	3265	20240906	34.00	4455	-1.80	20250204	3520	24.29	20250102	4455	-1.80	20250204	3265	34.00	20240906	2.04	N	014440	500	100 억	10384386	N	N	8	N	N
19	20250217	150310	57	100.00	KOSPI		화학	N	N	N	N	N	4350	0	3	0.00	269977615	62104	125.13	4345	4440	4285	5650	3045	4350	4347.19	51.92	4076	4416	4382	4326	4292	4236	4400	4310	100	1300	500	3300	5	1	20000000	870	14.60	0.53	12	0.31	298.00	8240.00	4455	20250204	-2.36	3265	20240906	33.23	4455	-2.36	20250204	3520	23.58	20250102	4455	-2.36	20250204	3265	33.23	20240906	2.04	N	014440	500	100 억	10384386	N	N	15	N	N
20	20250217	140310	57	100.00	KOSPI		화학	N	N	N	N	N	4355	5	2	0.11	263729255	60663	122.23	4345	4440	4285	5650	3045	4350	4347.45	51.92	3898	4416	4382	4326	4292	4236	4400	4310	100	1300	500	3300	5	1	20000000	871	14.61	0.53	12	0.30	298.00	8240.00	4455	20250204	-2.24	3265	20240906	33.38	4455	-2.24	20250204	3520	23.72	20250102	4455	-2.24	20250204	3265	33.38	20240906	2.04	N	014440	500	100 억	10384386	N	N	15	N	N
21	20250217	130312	57	100.00	KOSPI		화학	N	N	N	N	N	4365	15	2	0.34	200767575	46175	93.04	4345	4440	4285	5650	3045	4350	4347.97	51.92	5532	4416	4382	4326	4292	4236	4400	4310	100	1300	500	3300	5	1	20000000	873	14.65	0.53	12	0.23	298.00	8240.00	4455	20250204	-2.02	3265	20240906	33.69	4455	-2.02	20250204	3520	24.01	20250102	4455	-2.02	20250204	3265	33.69	20240906	2.04	N	014440	500	100 억	10384386	N	N	15	N	N
22	20250217	120312	57	100.00	KOSPI		화학	N	N	N	N	N	4380	30	2	0.69	174025350	40048	80.69	4345	4440	4285	5650	3045	4350	4345.42	51.92	5534	4416	4382	4326	4292	4236	4400	4310	100	1300	500	3300	5	1	20000000	876	14.70	0.53	12	0.20	298.00	8240.00	4455	20250204	-1.68	3265	20240906	34.15	4455	-1.68	20250204	3520	24.43	20250102	4455	-1.68	20250204	3265	34.15	20240906	2.04	N	014440	500	100 억	10384386	N	N	15	N	N
23	20250217	110311	57	100.00	KOSPI		화학	N	N	N	N	N	4380	30	2	0.69	153579275	35368	71.26	4345	4440	4285	5650	3045	4350	4342.32	51.92	5789	4416	4382	4326	4292	4236	4400	4310	100	1300	500	3300	5	1	20000000	876	14.70	0.53	12	0.18	298.00	8240.00	4455	20250204	-1.68	3265	20240906	34.15	4455	-1.68	20250204	3520	24.43	20250102	4455	-1.68	20250204	3265	34.15	20240906	2.04	N	014440	500	100 억	10384386	N	N	15	N	N
24	20250217	100310	57	100.00	KOSPI		화학	N	N	N	N	N	4350	0	3	0.00	96730560	22411	45.16	4345	4350	4285	5650	3045	4350	4316.21	51.92	8872	4416	4382	4326	4292	4236	4400	4310	100	1300	500	3300	5	1	20000000	870	14.60	0.53	12	0.11	298.00	8240.00	4455	20250204	-2.36	3265	20240906	33.23	4455	-2.36	20250204	3520	23.58	20250102	4455	-2.36	20250204	3265	33.23	20240906	2.04	N	014440	500	100 억	10384386	N	N	15	N	N
25	20250217	090310	57	100.00	KOSPI		화학	N	N	N	N	N	4295	-55	5	-1.26	48573765	11302	22.77	4345	4345	4285	5650	3045	4350	4297.80	51.92	7445	4416	4382	4326	4292	4236	4400	4310	100	1300	500	3300	5	1	20000000	859	14.41	0.52	12	0.06	298.00	8240.00	4455	20250204	-3.59	3265	20240906	31.55	4455	-3.59	20250204	3520	22.02	20250102	4455	-3.59	20250204	3265	31.55	20240906	2.04	N	014440	500	100 억	10384386	N	N	15	N	N
26	20250214	160309	57	100.00	KOSPI		화학	N	N	N	N	N	4350	30	2	0.69	211357305	48906	186.12	4320	4360	4270	5610	3025	4320	4321.70	51.86	9404	4443	4381	4318	4256	4193	4412	4287	100	1290	500	3280	5	1	20000000	870	14.60	0.53	12	0.24	298.00	8240.00	4455	20250204	-2.36	3265	20240906	33.23	4455	-2.36	20250204	3520	23.58	20250102	4455	-2.36	20250204	3265	33.23	20240906	1.99	N	014440	500	100 억	10372317	N	N	15	N	N
27	20250214	150308	57	100.00	KOSPI		화학	N	N	N	N	N	4330	10	2	0.23	177261340	41044	156.20	4320	4360	4270	5610	3025	4320	4318.81	51.86	7213	4443	4381	4318	4256	4193	4412	4287	100	1290	500	3280	5	1	20000000	866	14.53	0.53	12	0.21	298.00	8240.00	4455	20250204	-2.81	3265	20240906	32.62	4455	-2.81	20250204	3520	23.01	20250102	4455	-2.81	20250204	3265	32.62	20240906	1.99	N	014440	500	100 억	10372317	N	N	19	N	N
28	20250214	140310	57	100.00	KOSPI		화학	N	N	N	N	N	4330	10	2	0.23	164268650	38038	144.76	4320	4360	4270	5610	3025	4320	4318.54	51.86	6655	4443	4381	4318	4256	4193	4412	4287	100	1290	500	3280	5	1	20000000	866	14.53	0.53	12	0.19	298.00	8240.00	4455	20250204	-2.81	3265	20240906	32.62	4455	-2.81	20250204	3520	23.01	20250102	4455	-2.81	20250204	3265	32.62	20240906	1.99	N	014440	500	100 억	10372317	N	N	19	N	N
29	20250214	130310	57	100.00	KOSPI		화학	N	N	N	N	N	4340	20	2	0.46	147330015	34135	129.91	4320	4360	4270	5610	3025	4320	4316.10	51.86	3415	4443	4381	4318	4256	4193	4412	4287	100	1290	500	3280	5	1	20000000	868	14.56	0.53	12	0.17	298.00	8240.00	4455	20250204	-2.58	3265	20240906	32.92	4455	-2.58	20250204	3520	23.30	20250102	4455	-2.58	20250204	3265	32.92	20240906	1.99	N	014440	500	100 억	10372317	N	N	19	N	N
30	20250214	120309	57	100.00	KOSPI		화학	N	N	N	N	N	4310	-10	5	-0.23	133081005	30843	117.38	4320	4360	4270	5610	3025	4320	4314.79	51.86	3089	4443	4381	4318	4256	4193	4412	4287	100	1290	500	3280	5	1	20000000	862	14.46	0.52	12	0.15	298.00	8240.00	4455	20250204	-3.25	3265	20240906	32.01	4455	-3.25	20250204	3520	22.44	20250102	4455	-3.25	20250204	3265	32.01	20240906	1.99	N	014440	500	100 억	10372317	N	N	19	N	N
31	20250214	110308	57	100.00	KOSPI		화학	N	N	N	N	N	4330	10	2	0.23	123460465	28612	108.89	4320	4360	4270	5610	3025	4320	4314.99	51.86	2679	4443	4381	4318	4256	4193	4412	4287	100	1290	500	3280	5	1	20000000	866	14.53	0.53	12	0.14	298.00	8240.00	4455	20250204	-2.81	3265	20240906	32.62	4455	-2.81	20250204	3520	23.01	20250102	4455	-2.81	20250204	3265	32.62	20240906	1.99	N	014440	500	100 억	10372317	N	N	19	N	N
32	20250214	100309	57	100.00	KOSPI		화학	N	N	N	N	N	4315	-5	5	-0.12	56166420	13065	49.72	4320	4345	4270	5610	3025	4320	4299.00	51.86	-3649	4443	4381	4318	4256	4193	4412	4287	100	1290	500	3280	5	1	20000000	863	14.48	0.52	12	0.07	298.00	8240.00	4455	20250204	-3.14	3265	20240906	32.16	4455	-3.14	20250204	3520	22.59	20250102	4455	-3.14	20250204	3265	32.16	20240906	1.99	N	014440	500	100 억	10372317	N	N	19	N	N
33	20250214	090309	57	100.00	KOSPI		화학	N	N	N	N	N	4320	0	3	0.00	2350080	544	2.07	4320	4320	4320	5610	3025	4320	4320.00	51.86	40	4443	4381	4318	4256	4193	4412	4287	100	1290	500	3280	5	1	20000000	864	14.50	0.52	12	0.00	298.00	8240.00	4455	20250204	-3.03	3265	20240906	32.31	4455	-3.03	20250204	3520	22.73	20250102	4455	-3.03	20250204	3265	32.31	20240906	1.99	N	014440	500	100 억	10372317	N	N	19	N	N
34	20250213	160307	57	100.00	KOSPI		화학	N	N	N	N	N	4320	-15	5	-0.35	109958065	25458	68.33	4285	4380	4255	5630	3035	4335	4319.19	51.87	-2736	4468	4401	4323	4256	4178	4362	4217	100	1295	500	3290	5	1	20000000	864	14.50	0.52	12	0.13	298.00	8240.00	4455	20250204	-3.03	3265	20240906	32.31	4455	-3.03	20250204	3520	22.73	20250102	4455	-3.03	20250204	3265	32.31	20240906	1.97	N	014440	500	100 억	10374943	N	N	19	N	N
35	20250213	150307	57	100.00	KOSPI		화학	N	N	N	N	N	4320	-15	5	-0.35	80321965	18596	49.91	4285	4380	4255	5630	3035	4335	4319.31	51.87	-1725	4468	4401	4323	4256	4178	4362	4217	100	1295	500	3290	5	1	20000000	864	14.50	0.52	12	0.09	298.00	8240.00	4455	20250204	-3.03	3265	20240906	32.31	4455	-3.03	20250204	3520	22.73	20250102	4455	-3.03	20250204	3265	32.31	20240906	1.97	N	014440	500	100 억	10374943	N	N	82	N	N
36	20250213	140307	57	100.00	KOSPI		화학	N	N	N	N	N	4330	-5	5	-0.12	72478285	16781	45.04	4285	4380	4255	5630	3035	4335	4319.07	51.87	-1494	4468	4401	4323	4256	4178	4362	4217	100	1295	500	3290	5	1	20000000	866	14.53	0.53	12	0.08	298.00	8240.00	4455	20250204	-2.81	3265	20240906	32.62	4455	-2.81	20250204	3520	23.01	20250102	4455	-2.81	20250204	3265	32.62	20240906	1.97	N	014440	500	100 억	10374943	N	N	82	N	N
37	20250213	130307	57	100.00	KOSPI		화학	N	N	N	N	N	4335	0	3	0.00	68012225	15751	42.28	4285	4380	4255	5630	3035	4335	4317.96	51.87	-1188	4468	4401	4323	4256	4178	4362	4217	100	1295	500	3290	5	1	20000000	867	14.55	0.53	12	0.08	298.00	8240.00	4455	20250204	-2.69	3265	20240906	32.77	4455	-2.69	20250204	3520	23.15	20250102	4455	-2.69	20250204	3265	32.77	20240906	1.97	N	014440	500	100 억	10374943	N	N	82	N	N
38	20250213	120307	57	100.00	KOSPI		화학	N	N	N	N	N	4345	10	2	0.23	52714640	12223	32.81	4285	4380	4255	5630	3035	4335	4312.74	51.87	-1061	4468	4401	4323	4256	4178	4362	4217	100	1295	500	3290	5	1	20000000	869	14.58	0.53	12	0.06	298.00	8240.00	4455	20250204	-2.47	3265	20240906	33.08	4455	-2.47	20250204	3520	23.44	20250102	4455	-2.47	20250204	3265	33.08	20240906	1.97	N	014440	500	100 억	10374943	N	N	82	N	N
39	20250213	110306	57	100.00	KOSPI		화학	N	N	N	N	N	4345	10	2	0.23	35333640	8222	22.07	4285	4380	4255	5630	3035	4335	4297.45	51.87	-505	4468	4401	4323	4256	4178	4362	4217	100	1295	500	3290	5	1	20000000	869	14.58	0.53	12	0.04	298.00	8240.00	4455	20250204	-2.47	3265	20240906	33.08	4455	-2.47	20250204	3520	23.44	20250102	4455	-2.47	20250204	3265	33.08	20240906	1.97	N	014440	500	100 억	10374943	N	N	82	N	N
40	20250213	100307	57	100.00	KOSPI		화학	N	N	N	N	N	4305	-30	5	-0.69	20336435	4761	12.78	4285	4320	4255	5630	3035	4335	4271.46	51.87	-24	4468	4401	4323	4256	4178	4362	4217	100	1295	500	3290	5	1	20000000	861	14.45	0.52	12	0.02	298.00	8240.00	4455	20250204	-3.37	3265	20240906	31.85	4455	-3.37	20250204	3520	22.30	20250102	4455	-3.37	20250204	3265	31.85	20240906	1.97	N	014440	500	100 억	10374943	N	N	82	N	N
41	20250213	090306	57	100.00	KOSPI		화학	N	N	N	N	N	4285	-50	5	-1.15	428500	100	0.27	4285	4285	4285	5630	3035	4335	4285.00	51.87	0	4468	4401	4323	4256	4178	4362	4217	100	1295	500	3290	5	1	20000000	857	14.38	0.52	12	0.00	298.00	8240.00	4455	20250204	-3.82	3265	20240906	31.24	4455	-3.82	20250204	3520	21.73	20250102	4455	-3.82	20250204	3265	31.24	20240906	1.97	N	014440	500	100 억	10374943	N	N	82	N	N
42	20250212	160305	57	100.00	KOSPI		화학	N	N	N	N	N	4335	50	2	1.17	159878540	37258	89.96	4390	4390	4245	5570	3000	4285	4291.12	51.91	-7614	4388	4336	4268	4216	4148	4302	4182	100	1285	500	3250	5	1	20000000	867	14.55	0.53	12	0.19	298.00	8240.00	4455	20250204	-2.69	3265	20240906	32.77	4455	-2.69	20250204	3520	23.15	20250102	4455	-2.69	20250204	3265	32.77	20240906	1.94	N	014440	500	100 억	10382563	N	N	82	N	N
43	20250212	150305	57	100.00	KOSPI		화학	N	N	N	N	N	4270	-15	5	-0.35	106350695	24820	59.93	4390	4390	4245	5570	3000	4285	4284.88	51.91	-4440	4388	4336	4268	4216	4148	4302	4182	100	1285	500	3250	5	1	20000000	854	14.33	0.52	12	0.12	298.00	8240.00	4455	20250204	-4.15	3265	20240906	30.78	4455	-4.15	20250204	3520	21.31	20250102	4455	-4.15	20250204	3265	30.78	20240906	1.94	N	014440	500	100 억	10382563	N	N	0	N	N
44	20250212	140306	57	100.00	KOSPI		화학	N	N	N	N	N	4270	-15	5	-0.35	82707465	19271	46.53	4390	4390	4245	5570	3000	4285	4291.81	51.91	-4447	4388	4336	4268	4216	4148	4302	4182	100	1285	500	3250	5	1	20000000	854	14.33	0.52	12	0.10	298.00	8240.00	4455	20250204	-4.15	3265	20240906	30.78	4455	-4.15	20250204	3520	21.31	20250102	4455	-4.15	20250204	3265	30.78	20240906	1.94	N	014440	500	100 억	10382563	N	N	0	N	N
45	20250212	130305	57	100.00	KOSPI		화학	N	N	N	N	N	4285	0	3	0.00	62937745	14630	35.33	4390	4390	4245	5570	3000	4285	4301.96	51.91	-4395	4388	4336	4268	4216	4148	4302	4182	100	1285	500	3250	5	1	20000000	857	14.38	0.52	12	0.07	298.00	8240.00	4455	20250204	-3.82	3265	20240906	31.24	4455	-3.82	20250204	3520	21.73	20250102	4455	-3.82	20250204	3265	31.24	20240906	1.94	N	014440	500	100 억	10382563	N	N	0	N	N
46	20250212	120305	57	100.00	KOSPI		화학	N	N	N	N	N	4265	-20	5	-0.47	48397610	11233	27.12	4390	4390	4245	5570	3000	4285	4308.52	51.91	-3193	4388	4336	4268	4216	4148	4302	4182	100	1285	500	3250	5	1	20000000	853	14.31	0.52	12	0.06	298.00	8240.00	4455	20250204	-4.26	3265	20240906	30.63	4455	-4.26	20250204	3520	21.16	20250102	4455	-4.26	20250204	3265	30.63	20240906	1.94	N	014440	500	100 억	10382563	N	N	0	N	N
47	20250212	110305	57	100.00	KOSPI		화학	N	N	N	N	N	4260	-25	5	-0.58	37900990	8767	21.17	4390	4390	4250	5570	3000	4285	4323.14	51.91	-2566	4388	4336	4268	4216	4148	4302	4182	100	1285	500	3250	5	1	20000000	852	14.30	0.52	12	0.04	298.00	8240.00	4455	20250204	-4.38	3265	20240906	30.47	4455	-4.38	20250204	3520	21.02	20250102	4455	-4.38	20250204	3265	30.47	20240906	1.94	N	014440	500	100 억	10382563	N	N	0	N	N
48	20250212	100305	57	100.00	KOSPI		화학	N	N	N	N	N	4320	35	2	0.82	31296610	7222	17.44	4390	4390	4270	5570	3000	4285	4333.51	51.91	-1623	4388	4336	4268	4216	4148	4302	4182	100	1285	500	3250	5	1	20000000	864	14.50	0.52	12	0.04	298.00	8240.00	4455	20250204	-3.03	3265	20240906	32.31	4455	-3.03	20250204	3520	22.73	20250102	4455	-3.03	20250204	3265	32.31	20240906	1.94	N	014440	500	100 억	10382563	N	N	0	N	N
49	20250212	090307	57	100.00	KOSPI		화학	N	N	N	N	N	4385	100	2	2.33	7317930	1668	4.03	4390	4390	4330	5570	3000	4285	4387.25	51.91	-458	4388	4336	4268	4216	4148	4302	4182	100	1285	500	3250	5	1	20000000	877	14.71	0.53	12	0.01	298.00	8240.00	4455	20250204	-1.57	3265	20240906	34.30	4455	-1.57	20250204	3520	24.57	20250102	4455	-1.57	20250204	3265	34.30	20240906	1.94	N	014440	500	100 억	10382563	N	N	0	N	N
50	20250211	160305	57	100.00	KOSPI		화학	N	N	N	N	N	4285	-15	5	-0.35	175826605	41374	62.66	4320	4320	4200	5590	3010	4300	4249.17	51.94	-2120	4590	4445	4295	4150	4000	4370	4075	100	1290	500	3260	5	1	20000000	857	14.38	0.52	12	0.21	298.00	8240.00	4455	20250204	-3.82	3265	20240906	31.24	4455	-3.82	20250204	3520	21.73	20250102	4455	-3.82	20250204	3265	31.24	20240906	1.98	N	014440	500	100 억	10387314	N	N	0	N	N
51	20250211	150305	57	100.00	KOSPI		화학	N	N	N	N	N	4290	-10	5	-0.23	158310005	37278	56.45	4320	4320	4200	5590	3010	4300	4246.74	51.94	-249	4590	4445	4295	4150	4000	4370	4075	100	1290	500	3260	5	1	20000000	858	14.40	0.52	12	0.19	298.00	8240.00	4455	20250204	-3.70	3265	20240906	31.39	4455	-3.70	20250204	3520	21.88	20250102	4455	-3.70	20250204	3265	31.39	20240906	1.98	N	014440	500	100 억	10387314	N	N	0	N	N
52	20250211	140306	57	100.00	KOSPI		화학	N	N	N	N	N	4240	-60	5	-1.40	142291145	33536	50.79	4320	4320	4200	5590	3010	4300	4242.94	51.94	398	4590	4445	4295	4150	4000	4370	4075	100	1290	500	3260	5	1	20000000	848	14.23	0.51	12	0.17	298.00	8240.00	4455	20250204	-4.83	3265	20240906	29.86	4455	-4.83	20250204	3520	20.45	20250102	4455	-4.83	20250204	3265	29.86	20240906	1.98	N	014440	500	100 억	10387314	N	N	0	N	N
53	20250211	130303	57	100.00	KOSPI		화학	N	N	N	N	N	4240	-60	5	-1.40	138366660	32613	49.39	4320	4320	4200	5590	3010	4300	4242.68	51.94	814	4590	4445	4295	4150	4000	4370	4075	100	1290	500	3260	5	1	20000000	848	14.23	0.51	12	0.16	298.00	8240.00	4455	20250204	-4.83	3265	20240906	29.86	4455	-4.83	20250204	3520	20.45	20250102	4455	-4.83	20250204	3265	29.86	20240906	1.98	N	014440	500	100 억	10387314	N	N	0	N	N
54	20250211	120304	57	100.00	KOSPI		화학	N	N	N	N	N	4275	-25	5	-0.58	86812795	20455	30.98	4320	4320	4230	5590	3010	4300	4244.09	51.94	1244	4590	4445	4295	4150	4000	4370	4075	100	1290	500	3260	5	1	20000000	855	14.35	0.52	12	0.10	298.00	8240.00	4455	20250204	-4.04	3265	20240906	30.93	4455	-4.04	20250204	3520	21.45	20250102	4455	-4.04	20250204	3265	30.93	20240906	1.98	N	014440	500	100 억	10387314	N	N	0	N	N
55	20250211	110306	57	100.00	KOSPI		화학	N	N	N	N	N	4230	-70	5	-1.63	59363575	13990	21.19	4320	4320	4230	5590	3010	4300	4243.29	51.94	1486	4590	4445	4295	4150	4000	4370	4075	100	1290	500	3260	5	1	20000000	846	14.19	0.51	12	0.07	298.00	8240.00	4455	20250204	-5.05	3265	20240906	29.56	4455	-5.05	20250204	3520	20.17	20250102	4455	-5.05	20250204	3265	29.56	20240906	1.98	N	014440	500	100 억	10387314	N	N	0	N	N
56	20250211	100305	57	100.00	KOSPI		화학	N	N	N	N	N	4275	-25	5	-0.58	45813145	10795	16.35	4320	4320	4230	5590	3010	4300	4243.92	51.94	1973	4590	4445	4295	4150	4000	4370	4075	100	1290	500	3260	5	1	20000000	855	14.35	0.52	12	0.05	298.00	8240.00	4455	20250204	-4.04	3265	20240906	30.93	4455	-4.04	20250204	3520	21.45	20250102	4455	-4.04	20250204	3265	30.93	20240906	1.98	N	014440	500	100 억	10387314	N	N	0	N	N
57	20250211	090306	57	100.00	KOSPI		화학	N	N	N	N	N	4260	-40	5	-0.93	13409160	3165	4.79	4320	4320	4230	5590	3010	4300	4236.70	51.94	-72	4590	4445	4295	4150	4000	4370	4075	100	1290	500	3260	5	1	20000000	852	14.30	0.52	12	0.02	298.00	8240.00	4455	20250204	-4.38	3265	20240906	30.47	4455	-4.38	20250204	3520	21.02	20250102	4455	-4.38	20250204	3265	30.47	20240906	1.98	N	014440	500	100 억	10387314	N	N	0	N	N
58	20250210	160304	57	100.00	KOSPI		화학	N	N	N	N	N	4300	45	2	1.06	280540615	65986	67.97	4440	4440	4145	5530	2980	4255	4251.52	52.02	-19562	4445	4350	4240	4145	4035	4295	4090	100	1275	500	3230	5	1	20000000	860	14.43	0.52	12	0.33	298.00	8240.00	4455	20250204	-3.48	3265	20240906	31.70	4455	-3.48	20250204	3520	22.16	20250102	4455	-3.48	20250204	3265	31.70	20240906	1.98	N	014440	500	100 억	10404812	N	N	1	N	N
59	20250210	150304	57	100.00	KOSPI		화학	N	N	N	N	N	4285	30	2	0.71	262031370	61684	63.54	4440	4440	4145	5530	2980	4255	4247.96	52.02	-18644	4445	4350	4240	4145	4035	4295	4090	100	1275	500	3230	5	1	20000000	857	14.38	0.52	12	0.31	298.00	8240.00	4455	20250204	-3.82	3265	20240906	31.24	4455	-3.82	20250204	3520	21.73	20250102	4455	-3.82	20250204	3265	31.24	20240906	1.98	N	014440	500	100 억	10404812	N	N	1	N	N
60	20250210	140304	57	100.00	KOSPI		화학	N	N	N	N	N	4220	-35	5	-0.82	211615440	49897	51.40	4440	4440	4145	5530	2980	4255	4241.04	52.02	-10673	4445	4350	4240	4145	4035	4295	4090	100	1275	500	3230	5	1	20000000	844	14.16	0.51	12	0.25	298.00	8240.00	4455	20250204	-5.27	3265	20240906	29.25	4455	-5.27	20250204	3520	19.89	20250102	4455	-5.27	20250204	3265	29.25	20240906	1.98	N	014440	500	100 억	10404812	N	N	1	N	N
61	20250210	130304	57	100.00	KOSPI		화학	N	N	N	N	N	4270	15	2	0.35	163004155	38384	39.54	4440	4440	4145	5530	2980	4255	4246.67	52.02	-8182	4445	4350	4240	4145	4035	4295	4090	100	1275	500	3230	5	1	20000000	854	14.33	0.52	12	0.19	298.00	8240.00	4455	20250204	-4.15	3265	20240906	30.78	4455	-4.15	20250204	3520	21.31	20250102	4455	-4.15	20250204	3265	30.78	20240906	1.98	N	014440	500	100 억	10404812	N	N	1	N	N
62	20250210	120303	57	100.00	KOSPI		화학	N	N	N	N	N	4310	55	2	1.29	141090010	33303	34.30	4440	4440	4145	5530	2980	4255	4236.55	52.02	-4955	4445	4350	4240	4145	4035	4295	4090	100	1275	500	3230	5	1	20000000	862	14.46	0.52	12	0.17	298.00	8240.00	4455	20250204	-3.25	3265	20240906	32.01	4455	-3.25	20250204	3520	22.44	20250102	4455	-3.25	20250204	3265	32.01	20240906	1.98	N	014440	500	100 억	10404812	N	N	1	N	N
63	20250210	110302	57	100.00	KOSPI		화학	N	N	N	N	N	4250	-5	5	-0.12	123148260	29102	29.98	4440	4440	4145	5530	2980	4255	4231.61	52.02	-4811	4445	4350	4240	4145	4035	4295	4090	100	1275	500	3230	5	1	20000000	850	14.26	0.52	12	0.15	298.00	8240.00	4455	20250204	-4.60	3265	20240906	30.17	4455	-4.60	20250204	3520	20.74	20250102	4455	-4.60	20250204	3265	30.17	20240906	1.98	N	014440	500	100 억	10404812	N	N	1	N	N
64	20250210	100302	57	100.00	KOSPI		화학	N	N	N	N	N	4220	-35	5	-0.82	87756115	20757	21.38	4440	4440	4145	5530	2980	4255	4227.78	52.02	-3081	4445	4350	4240	4145	4035	4295	4090	100	1275	500	3230	5	1	20000000	844	14.16	0.51	12	0.10	298.00	8240.00	4455	20250204	-5.27	3265	20240906	29.25	4455	-5.27	20250204	3520	19.89	20250102	4455	-5.27	20250204	3265	29.25	20240906	1.98	N	014440	500	100 억	10404812	N	N	1	N	N
65	20250210	090302	57	100.00	KOSPI		화학	N	N	N	N	N	4265	10	2	0.24	14487120	3286	3.38	4440	4440	4265	5530	2980	4255	4408.88	52.02	-416	4445	4350	4240	4145	4035	4295	4090	100	1275	500	3230	5	1	20000000	853	14.31	0.52	12	0.02	298.00	8240.00	4455	20250204	-4.26	3265	20240906	30.63	4455	-4.26	20250204	3520	21.16	20250102	4455	-4.26	20250204	3265	30.63	20240906	1.98	N	014440	500	100 억	10404812	N	N	1	N	N
66	20250207	160300	57	100.00	KOSPI		화학	N	N	N	N	N	4255	-80	5	-1.85	408524395	97045	184.45	4315	4335	4130	5630	3035	4335	4209.32	52.00	7154	4418	4376	4318	4276	4218	4397	4297	100	1295	500	3290	5	1	20000000	851	14.28	0.52	12	0.49	298.00	8240.00	4455	20250204	-4.49	3265	20240906	30.32	4455	-4.49	20250204	3520	20.88	20250102	4455	-4.49	20250204	3265	30.32	20240906	1.96	N	014440	500	100 억	10399670	N	N	1	N	N
67	20250207	150301	57	100.00	KOSPI		화학	N	N	N	N	N	4215	-120	5	-2.77	368317165	87474	166.26	4315	4335	4130	5630	3035	4335	4210.59	52.00	8418	4418	4376	4318	4276	4218	4397	4297	100	1295	500	3290	5	1	20000000	843	14.14	0.51	12	0.44	298.00	8240.00	4455	20250204	-5.39	3265	20240906	29.10	4455	-5.39	20250204	3520	19.74	20250102	4455	-5.39	20250204	3265	29.10	20240906	1.96	N	014440	500	100 억	10399670	N	N	9	N	N
68	20250207	140300	57	100.00	KOSPI		화학	N	N	N	N	N	4210	-125	5	-2.88	345228470	81968	155.79	4315	4335	4130	5630	3035	4335	4211.75	52.00	8833	4418	4376	4318	4276	4218	4397	4297	100	1295	500	3290	5	1	20000000	842	14.13	0.51	12	0.41	298.00	8240.00	4455	20250204	-5.50	3265	20240906	28.94	4455	-5.50	20250204	3520	19.60	20250102	4455	-5.50	20250204	3265	28.94	20240906	1.96	N	014440	500	100 억	10399670	N	N	9	N	N
69	20250207	130259	57	100.00	KOSPI		화학	N	N	N	N	N	4265	-70	5	-1.61	308572930	73276	139.27	4315	4335	4130	5630	3035	4335	4211.11	52.00	11513	4418	4376	4318	4276	4218	4397	4297	100	1295	500	3290	5	1	20000000	853	14.31	0.52	12	0.37	298.00	8240.00	4455	20250204	-4.26	3265	20240906	30.63	4455	-4.26	20250204	3520	21.16	20250102	4455	-4.26	20250204	3265	30.63	20240906	1.96	N	014440	500	100 억	10399670	N	N	9	N	N
70	20250207	120300	57	100.00	KOSPI		화학	N	N	N	N	N	4195	-140	5	-3.23	231725445	54929	104.40	4315	4335	4145	5630	3035	4335	4218.64	52.00	10621	4418	4376	4318	4276	4218	4397	4297	100	1295	500	3290	5	1	20000000	839	14.08	0.51	12	0.27	298.00	8240.00	4455	20250204	-5.84	3265	20240906	28.48	4455	-5.84	20250204	3520	19.18	20250102	4455	-5.84	20250204	3265	28.48	20240906	1.96	N	014440	500	100 억	10399670	N	N	9	N	N
71	20250207	110259	57	100.00	KOSPI		화학	N	N	N	N	N	4205	-130	5	-3.00	116751935	27464	52.20	4315	4335	4200	5630	3035	4335	4251.09	52.00	4957	4418	4376	4318	4276	4218	4397	4297	100	1295	500	3290	5	1	20000000	841	14.11	0.51	12	0.14	298.00	8240.00	4455	20250204	-5.61	3265	20240906	28.79	4455	-5.61	20250204	3520	19.46	20250102	4455	-5.61	20250204	3265	28.79	20240906	1.96	N	014440	500	100 억	10399670	N	N	9	N	N
72	20250207	100300	57	100.00	KOSPI		화학	N	N	N	N	N	4285	-50	5	-1.15	45553300	10613	20.17	4315	4335	4275	5630	3035	4335	4292.22	52.00	1002	4418	4376	4318	4276	4218	4397	4297	100	1295	500	3290	5	1	20000000	857	14.38	0.52	12	0.05	298.00	8240.00	4455	20250204	-3.82	3265	20240906	31.24	4455	-3.82	20250204	3520	21.73	20250102	4455	-3.82	20250204	3265	31.24	20240906	1.96	N	014440	500	100 억	10399670	N	N	9	N	N
73	20250207	090300	57	100.00	KOSPI		화학	N	N	N	N	N	4315	-20	5	-0.46	1143475	265	0.50	4315	4315	4315	5630	3035	4335	4315.00	52.00	-137	4418	4376	4318	4276	4218	4397	4297	100	1295	500	3290	5	1	20000000	863	14.48	0.52	12	0.00	298.00	8240.00	4455	20250204	-3.14	3265	20240906	32.16	4455	-3.14	20250204	3520	22.59	20250102	4455	-3.14	20250204	3265	32.16	20240906	1.96	N	014440	500	100 억	10399670	N	N	9	N	N
74	20250206	160254	57	100.00	KOSPI		화학	N	N	N	N	N	4335	60	2	1.40	226291940	52380	60.75	4280	4360	4260	5550	2995	4275	4320.13	52.05	-11461	4568	4421	4308	4161	4048	4365	4105	100	1275	500	3240	5	1	20000000	867	14.55	0.53	12	0.26	298.00	8240.00	4455	20250204	-2.69	3265	20240906	32.77	4455	-2.69	20250204	3520	23.15	20250102	4455	-2.69	20250204	3265	32.77	20240906	2.04	N	014440	500	100 억	10409189	N	N	9	N	N
75	20250206	150256	57	100.00	KOSPI		화학	N	N	N	N	N	4330	55	2	1.29	188463720	43618	50.59	4280	4360	4260	5550	2995	4275	4320.78	52.05	-9838	4568	4421	4308	4161	4048	4365	4105	100	1275	500	3240	5	1	20000000	866	14.53	0.53	12	0.22	298.00	8240.00	4455	20250204	-2.81	3265	20240906	32.62	4455	-2.81	20250204	3520	23.01	20250102	4455	-2.81	20250204	3265	32.62	20240906	2.04	N	014440	500	100 억	10409189	N	N	6	N	N
76	20250206	140257	57	100.00	KOSPI		화학	N	N	N	N	N	4325	50	2	1.17	173119710	40067	46.47	4280	4360	4260	5550	2995	4275	4320.76	52.05	-7775	4568	4421	4308	4161	4048	4365	4105	100	1275	500	3240	5	1	20000000	865	14.51	0.52	12	0.20	298.00	8240.00	4455	20250204	-2.92	3265	20240906	32.47	4455	-2.92	20250204	3520	22.87	20250102	4455	-2.92	20250204	3265	32.47	20240906	2.04	N	014440	500	100 억	10409189	N	N	6	N	N
77	20250206	130255	57	100.00	KOSPI		화학	N	N	N	N	N	4325	50	2	1.17	157428895	36430	42.25	4280	4360	4260	5550	2995	4275	4321.41	52.05	-7136	4568	4421	4308	4161	4048	4365	4105	100	1275	500	3240	5	1	20000000	865	14.51	0.52	12	0.18	298.00	8240.00	4455	20250204	-2.92	3265	20240906	32.47	4455	-2.92	20250204	3520	22.87	20250102	4455	-2.92	20250204	3265	32.47	20240906	2.04	N	014440	500	100 억	10409189	N	N	6	N	N
78	20250206	120254	57	100.00	KOSPI		화학	N	N	N	N	N	4340	65	2	1.52	137072535	31726	36.79	4280	4360	4260	5550	2995	4275	4320.51	52.05	-5330	4568	4421	4308	4161	4048	4365	4105	100	1275	500	3240	5	1	20000000	868	14.56	0.53	12	0.16	298.00	8240.00	4455	20250204	-2.58	3265	20240906	32.92	4455	-2.58	20250204	3520	23.30	20250102	4455	-2.58	20250204	3265	32.92	20240906	2.04	N	014440	500	100 억	10409189	N	N	6	N	N
79	20250206	110248	57	100.00	KOSPI		화학	N	N	N	N	N	4340	65	2	1.52	115623035	26775	31.05	4280	4360	4260	5550	2995	4275	4318.32	52.05	-3902	4568	4421	4308	4161	4048	4365	4105	100	1275	500	3240	5	1	20000000	868	14.56	0.53	12	0.13	298.00	8240.00	4455	20250204	-2.58	3265	20240906	32.92	4455	-2.58	20250204	3520	23.30	20250102	4455	-2.58	20250204	3265	32.92	20240906	2.04	N	014440	500	100 억	10409189	N	N	6	N	N
80	20250206	100255	57	100.00	KOSPI		화학	N	N	N	N	N	4335	60	2	1.40	68316090	15876	18.41	4280	4335	4260	5550	2995	4275	4303.11	52.05	382	4568	4421	4308	4161	4048	4365	4105	100	1275	500	3240	5	1	20000000	867	14.55	0.53	12	0.08	298.00	8240.00	4455	20250204	-2.69	3265	20240906	32.77	4455	-2.69	20250204	3520	23.15	20250102	4455	-2.69	20250204	3265	32.77	20240906	2.04	N	014440	500	100 억	10409189	N	N	6	N	N
81	20250206	090256	57	100.00	KOSPI		화학	N	N	N	N	N	4275	0	3	0.00	3438710	804	0.93	4280	4280	4275	5550	2995	4275	4277.00	52.05	-136	4568	4421	4308	4161	4048	4365	4105	100	1275	500	3240	5	1	20000000	855	14.35	0.52	12	0.00	298.00	8240.00	4455	20250204	-4.04	3265	20240906	30.93	4455	-4.04	20250204	3520	21.45	20250102	4455	-4.04	20250204	3265	30.93	20240906	2.04	N	014440	500	100 억	10409189	N	N	6	N	N
82	20250205	160252	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4275	-100	5	-2.29	369675930	86223	32.47	4450	4455	4195	5680	3065	4375	4287.88	52.11	-12937	4671	4522	4306	4157	3941	4597	4232	100	1305	500	3320	5	1	20000000	855	14.35	0.52	12	0.43	298.00	8240.00	4455	20250204	-4.04	3265	20240906	30.93	4455	0.00	20250204	3520	21.45	20250102	4455	-4.04	20250204	3265	30.93	20240906	2.13	N	014440	500	100 억	10421262	N	N	6	N	N
83	20250205	150253	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4285	-90	5	-2.06	314557140	73288	27.60	4450	4455	4195	5680	3065	4375	4292.05	52.11	-11963	4671	4522	4306	4157	3941	4597	4232	100	1305	500	3320	5	1	20000000	857	14.38	0.52	12	0.37	298.00	8240.00	4455	20250204	-3.82	3265	20240906	31.24	4455	0.00	20250204	3520	21.73	20250102	4455	-3.82	20250204	3265	31.24	20240906	2.13	N	014440	500	100 억	10421262	N	N	10	N	N
84	20250205	140253	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4270	-105	5	-2.40	289579665	67418	25.39	4450	4455	4195	5680	3065	4375	4295.27	52.11	-10045	4671	4522	4306	4157	3941	4597	4232	100	1305	500	3320	5	1	20000000	854	14.33	0.52	12	0.34	298.00	8240.00	4455	20250204	-4.15	3265	20240906	30.78	4455	0.00	20250204	3520	21.31	20250102	4455	-4.15	20250204	3265	30.78	20240906	2.13	N	014440	500	100 억	10421262	N	N	10	N	N
85	20250205	130253	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4260	-115	5	-2.63	241428325	56083	21.12	4450	4455	4195	5680	3065	4375	4304.82	52.11	-6376	4671	4522	4306	4157	3941	4597	4232	100	1305	500	3320	5	1	20000000	852	14.30	0.52	12	0.28	298.00	8240.00	4455	20250204	-4.38	3265	20240906	30.47	4455	0.00	20250204	3520	21.02	20250102	4455	-4.38	20250204	3265	30.47	20240906	2.13	N	014440	500	100 억	10421262	N	N	10	N	N
86	20250205	120254	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4250	-125	5	-2.86	211431990	49030	18.47	4450	4455	4195	5680	3065	4375	4312.28	52.11	-5713	4671	4522	4306	4157	3941	4597	4232	100	1305	500	3320	5	1	20000000	850	14.26	0.52	12	0.25	298.00	8240.00	4455	20250204	-4.60	3265	20240906	30.17	4455	0.00	20250204	3520	20.74	20250102	4455	-4.60	20250204	3265	30.17	20240906	2.13	N	014440	500	100 억	10421262	N	N	10	N	N
87	20250205	110253	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4285	-90	5	-2.06	174623155	40413	15.22	4450	4455	4195	5680	3065	4375	4320.94	52.11	-3949	4671	4522	4306	4157	3941	4597	4232	100	1305	500	3320	5	1	20000000	857	14.38	0.52	12	0.20	298.00	8240.00	4455	20250204	-3.82	3265	20240906	31.24	4455	0.00	20250204	3520	21.73	20250102	4455	-3.82	20250204	3265	31.24	20240906	2.13	N	014440	500	100 억	10421262	N	N	10	N	N
88	20250205	100254	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4320	-55	5	-1.26	142298400	32881	12.38	4450	4455	4195	5680	3065	4375	4327.66	52.11	-3271	4671	4522	4306	4157	3941	4597	4232	100	1305	500	3320	5	1	20000000	864	14.50	0.52	12	0.16	298.00	8240.00	4455	20250204	-3.03	3265	20240906	32.31	4455	0.00	20250204	3520	22.73	20250102	4455	-3.03	20250204	3265	32.31	20240906	2.13	N	014440	500	100 억	10421262	N	N	10	N	N
89	20250205	090257	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4195	-180	5	-4.11	25648065	5842	2.20	4450	4455	4195	5680	3065	4375	4390.33	52.11	-458	4671	4522	4306	4157	3941	4597	4232	100	1305	500	3320	5	1	20000000	839	14.08	0.51	12	0.03	298.00	8240.00	4455	20250204	-5.84	3265	20240906	28.48	4455	0.00	20250204	3520	19.18	20250102	4455	-5.84	20250204	3265	28.48	20240906	2.13	N	014440	500	100 억	10421262	Y	N	10	N	N
90	20250204	160250	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4375	285	2	6.97	1144173500	264080	193.20	4125	4455	4090	5310	2865	4090	4332.68	51.94	30424	4216	4152	4056	3992	3896	4185	4025	100	1220	500	3100	5	1	20000000	875	14.68	0.53	12	1.32	298.00	8240.00	4455	20250204	-1.80	3265	20240906	34.00	4455	-1.80	20250204	3520	24.29	20250102	4455	-1.80	20250204	3265	34.00	20240906	2.15	N	014440	500	100 억	10388224	N	N	10	N	N
91	20250204	150251	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4320	230	2	5.62	1082719655	249971	182.88	4125	4455	4090	5310	2865	4090	4331.47	51.94	30020	4216	4152	4056	3992	3896	4185	4025	100	1220	500	3100	5	1	20000000	864	14.50	0.52	12	1.25	298.00	8240.00	4455	20250204	-3.03	3265	20240906	32.31	4455	-3.03	20250204	3520	22.73	20250102	4455	-3.03	20250204	3265	32.31	20240906	2.15	N	014440	500	100 억	10388224	N	N	1	N	N
92	20250204	140250	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4375	285	2	6.97	1035428130	239063	174.90	4125	4455	4090	5310	2865	4090	4331.28	51.94	30600	4216	4152	4056	3992	3896	4185	4025	100	1220	500	3100	5	1	20000000	875	14.68	0.53	12	1.20	298.00	8240.00	4455	20250204	-1.80	3265	20240906	34.00	4455	-1.80	20250204	3520	24.29	20250102	4455	-1.80	20250204	3265	34.00	20240906	2.15	N	014440	500	100 억	10388224	N	N	1	N	N
93	20250204	130251	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4305	215	2	5.26	966255095	223181	163.28	4125	4455	4090	5310	2865	4090	4329.56	51.94	35107	4216	4152	4056	3992	3896	4185	4025	100	1220	500	3100	5	1	20000000	861	14.45	0.52	12	1.12	298.00	8240.00	4455	20250204	-3.37	3265	20240906	31.85	4455	-3.37	20250204	3520	22.30	20250102	4455	-3.37	20250204	3265	31.85	20240906	2.15	N	014440	500	100 억	10388224	N	N	1	N	N
94	20250204	120253	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4335	245	2	5.99	939952975	217077	158.82	4125	4455	4090	5310	2865	4090	4330.14	51.94	35264	4216	4152	4056	3992	3896	4185	4025	100	1220	500	3100	5	1	20000000	867	14.55	0.53	12	1.09	298.00	8240.00	4455	20250204	-2.69	3265	20240906	32.77	4455	-2.69	20250204	3520	23.15	20250102	4455	-2.69	20250204	3265	32.77	20240906	2.15	N	014440	500	100 억	10388224	N	N	1	N	N
95	20250204	110248	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4300	210	2	5.13	878955190	203070	148.57	4125	4455	4090	5310	2865	4090	4328.44	51.94	35852	4216	4152	4056	3992	3896	4185	4025	100	1220	500	3100	5	1	20000000	860	14.43	0.52	12	1.02	298.00	8240.00	4455	20250204	-3.48	3265	20240906	31.70	4455	-3.48	20250204	3520	22.16	20250102	4455	-3.48	20250204	3265	31.70	20240906	2.15	N	014440	500	100 억	10388224	N	N	1	N	N
96	20250204	100251	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4335	245	2	5.99	791359305	182719	133.68	4125	4455	4090	5310	2865	4090	4331.13	51.94	32602	4216	4152	4056	3992	3896	4185	4025	100	1220	500	3100	5	1	20000000	867	14.55	0.53	12	0.91	298.00	8240.00	4455	20250204	-2.69	3265	20240906	32.77	4455	-2.69	20250204	3520	23.15	20250102	4455	-2.69	20250204	3265	32.77	20240906	2.15	N	014440	500	100 억	10388224	N	N	1	N	N
97	20250204	090250	57	100.00	KOSPI		화학	N	N	N	N	N	4125	35	2	0.86	20023060	4865	3.56	4125	4125	4090	5310	2865	4090	4116.21	51.94	-1063	4216	4152	4056	3992	3896	4185	4025	100	1220	500	3100	5	1	20000000	825	13.84	0.50	12	0.02	298.00	8240.00	4175	20240328	-1.20	3265	20240906	26.34	4125	0.00	20250117	3520	17.19	20250102	4175	-1.20	20240328	3265	26.34	20240906	2.15	N	014440	500	100 억	10388224	N	N	1	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History