KissMeData/024070/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	160347	57	100.00	KOSPI	화학	N	N	N	N	N	1885	-36	5	-1.87	18412198	9703	139.43	1921	1949	1883	2495	1345	1921	1897.82	1.11	-223	1951	1935	1914	1898	1877	1944	1907	77	574	500	1380	1	1	15326438	289	-60.81	0.26	12	0.06	-31.00	7237.00	2925	20241210	-35.56	1831	20250203	2.95	2170	-13.13	20250103	1831	2.95	20250203	2925	-35.56	20241210	1831	2.95	20250203	0.39	N	024070	500	76 억	170098	N	N	14	N	N
3	20250219	150349	57	100.00	KOSPI	화학	N	N	N	N	N	1904	-17	5	-0.88	17203871	9062	130.22	1921	1949	1883	2495	1345	1921	1898.46	1.11	33	1951	1935	1914	1898	1877	1944	1907	77	574	500	1380	1	1	15326438	292	-61.42	0.26	12	0.06	-31.00	7237.00	2925	20241210	-34.91	1831	20250203	3.99	2170	-12.26	20250103	1831	3.99	20250203	2925	-34.91	20241210	1831	3.99	20250203	0.39	N	024070	500	76 억	170098	N	N	0	N	N
4	20250219	140346	57	100.00	KOSPI	화학	N	N	N	N	N	1909	-12	5	-0.62	10227969	5377	77.27	1921	1949	1892	2495	1345	1921	1902.17	1.11	-80	1951	1935	1914	1898	1877	1944	1907	77	574	500	1380	1	1	15326438	293	-61.58	0.26	12	0.04	-31.00	7237.00	2925	20241210	-34.74	1831	20250203	4.26	2170	-12.03	20250103	1831	4.26	20250203	2925	-34.74	20241210	1831	4.26	20250203	0.39	N	024070	500	76 억	170098	N	N	0	N	N
5	20250219	130347	57	100.00	KOSPI	화학	N	N	N	N	N	1910	-11	5	-0.57	7468885	3919	56.32	1921	1949	1892	2495	1345	1921	1905.81	1.11	-80	1951	1935	1914	1898	1877	1944	1907	77	574	500	1380	1	1	15326438	293	-61.61	0.26	12	0.03	-31.00	7237.00	2925	20241210	-34.70	1831	20250203	4.31	2170	-11.98	20250103	1831	4.31	20250203	2925	-34.70	20241210	1831	4.31	20250203	0.39	N	024070	500	76 억	170098	N	N	0	N	N
6	20250219	120347	57	100.00	KOSPI	화학	N	N	N	N	N	1910	-11	5	-0.57	7417754	3892	55.93	1921	1949	1897	2495	1345	1921	1905.90	1.11	-81	1951	1935	1914	1898	1877	1944	1907	77	574	500	1380	1	1	15326438	293	-61.61	0.26	12	0.03	-31.00	7237.00	2925	20241210	-34.70	1831	20250203	4.31	2170	-11.98	20250103	1831	4.31	20250203	2925	-34.70	20241210	1831	4.31	20250203	0.39	N	024070	500	76 억	170098	N	N	0	N	N
7	20250219	110348	57	100.00	KOSPI	화학	N	N	N	N	N	1910	-11	5	-0.57	6259561	3282	47.16	1921	1949	1898	2495	1345	1921	1907.24	1.11	-89	1951	1935	1914	1898	1877	1944	1907	77	574	500	1380	1	1	15326438	293	-61.61	0.26	12	0.02	-31.00	7237.00	2925	20241210	-34.70	1831	20250203	4.31	2170	-11.98	20250103	1831	4.31	20250203	2925	-34.70	20241210	1831	4.31	20250203	0.39	N	024070	500	76 억	170098	N	N	0	N	N
8	20250219	100347	57	100.00	KOSPI	화학	N	N	N	N	N	1902	-19	5	-0.99	4924261	2580	37.07	1921	1949	1902	2495	1345	1921	1908.63	1.11	-66	1951	1935	1914	1898	1877	1944	1907	77	574	500	1380	1	1	15326438	292	-61.35	0.26	12	0.02	-31.00	7237.00	2925	20241210	-34.97	1831	20250203	3.88	2170	-12.35	20250103	1831	3.88	20250203	2925	-34.97	20241210	1831	3.88	20250203	0.39	N	024070	500	76 억	170098	N	N	0	N	N
9	20250219	090348	57	100.00	KOSPI	화학	N	N	N	N	N	1949	28	2	1.46	1353683	707	10.16	1921	1949	1909	2495	1345	1921	1914.69	1.11	64	1951	1935	1914	1898	1877	1944	1907	77	574	500	1380	1	1	15326438	299	-62.87	0.27	12	0.00	-31.00	7237.00	2925	20241210	-33.37	1831	20250203	6.44	2170	-10.18	20250103	1831	6.44	20250203	2925	-33.37	20241210	1831	6.44	20250203	0.39	N	024070	500	76 억	170098	N	N	0	N	N
10	20250218	160346	57	100.00	KOSPI	화학	N	N	N	N	N	1921	28	2	1.48	13217245	6959	53.42	1893	1930	1893	2460	1326	1893	1899.30	1.11	29	1954	1923	1888	1857	1822	1939	1873	77	567	500	1360	1	1	15326438	294	-61.97	0.27	12	0.05	-31.00	7237.00	2925	20241210	-34.32	1831	20250203	4.92	2170	-11.47	20250103	1831	4.92	20250203	2925	-34.32	20241210	1831	4.92	20250203	0.38	N	024070	500	76 억	170075	N	N	5	N	N
11	20250218	150347	57	100.00	KOSPI	화학	N	N	N	N	N	1896	3	2	0.16	13017357	6855	52.62	1893	1930	1893	2460	1326	1893	1898.96	1.11	57	1954	1923	1888	1857	1822	1939	1873	77	567	500	1360	1	1	15326438	291	-61.16	0.26	12	0.04	-31.00	7237.00	2925	20241210	-35.18	1831	20250203	3.55	2170	-12.63	20250103	1831	3.55	20250203	2925	-35.18	20241210	1831	3.55	20250203	0.38	N	024070	500	76 억	170075	N	N	5	N	N
12	20250218	140347	57	100.00	KOSPI	화학	N	N	N	N	N	1905	12	2	0.63	7554130	3978	30.53	1893	1930	1893	2460	1326	1893	1898.98	1.11	52	1954	1923	1888	1857	1822	1939	1873	77	567	500	1360	1	1	15326438	292	-61.45	0.26	12	0.03	-31.00	7237.00	2925	20241210	-34.87	1831	20250203	4.04	2170	-12.21	20250103	1831	4.04	20250203	2925	-34.87	20241210	1831	4.04	20250203	0.38	N	024070	500	76 억	170075	N	N	5	N	N
13	20250218	130346	57	100.00	KOSPI	화학	N	N	N	N	N	1897	4	2	0.21	5103125	2688	20.63	1893	1930	1893	2460	1326	1893	1898.48	1.11	62	1954	1923	1888	1857	1822	1939	1873	77	567	500	1360	1	1	15326438	291	-61.19	0.26	12	0.02	-31.00	7237.00	2925	20241210	-35.15	1831	20250203	3.60	2170	-12.58	20250103	1831	3.60	20250203	2925	-35.15	20241210	1831	3.60	20250203	0.38	N	024070	500	76 억	170075	N	N	5	N	N
14	20250218	120346	57	100.00	KOSPI	화학	N	N	N	N	N	1925	32	2	1.69	3181715	1676	12.86	1893	1930	1893	2460	1326	1893	1898.40	1.11	29	1954	1923	1888	1857	1822	1939	1873	77	567	500	1360	1	1	15326438	295	-62.10	0.27	12	0.01	-31.00	7237.00	2925	20241210	-34.19	1831	20250203	5.13	2170	-11.29	20250103	1831	5.13	20250203	2925	-34.19	20241210	1831	5.13	20250203	0.38	N	024070	500	76 억	170075	N	N	5	N	N
15	20250218	110346	57	100.00	KOSPI	화학	N	N	N	N	N	1930	37	2	1.95	2859189	1507	11.57	1893	1930	1893	2460	1326	1893	1897.27	1.11	29	1954	1923	1888	1857	1822	1939	1873	77	567	500	1360	1	1	15326438	296	-62.26	0.27	12	0.01	-31.00	7237.00	2925	20241210	-34.02	1831	20250203	5.41	2170	-11.06	20250103	1831	5.41	20250203	2925	-34.02	20241210	1831	5.41	20250203	0.38	N	024070	500	76 억	170075	N	N	5	N	N
16	20250218	100347	57	100.00	KOSPI	화학	N	N	N	N	N	1910	17	2	0.90	2686148	1417	10.88	1893	1919	1893	2460	1326	1893	1895.66	1.11	33	1954	1923	1888	1857	1822	1939	1873	77	567	500	1360	1	1	15326438	293	-61.61	0.26	12	0.01	-31.00	7237.00	2925	20241210	-34.70	1831	20250203	4.31	2170	-11.98	20250103	1831	4.31	20250203	2925	-34.70	20241210	1831	4.31	20250203	0.38	N	024070	500	76 억	170075	N	N	5	N	N
17	20250218	090346	57	100.00	KOSPI	화학	N	N	N	N	N	1893	0	3	0.00	793167	419	3.22	1893	1893	1893	2460	1326	1893	1893.00	1.11	-14	1954	1923	1888	1857	1822	1939	1873	77	567	500	1360	1	1	15326438	290	-61.06	0.26	12	0.00	-31.00	7237.00	2925	20241210	-35.28	1831	20250203	3.39	2170	-12.76	20250103	1831	3.39	20250203	2925	-35.28	20241210	1831	3.39	20250203	0.38	N	024070	500	76 억	170075	N	N	5	N	N
18	20250217	160346	57	100.00	KOSPI	화학	N	N	N	N	N	1893	-26	5	-1.35	24541899	13028	110.47	1853	1919	1853	2490	1344	1919	1883.78	1.09	2460	1983	1951	1935	1903	1887	1943	1895	77	571	500	1380	1	1	15326438	290	-61.06	0.26	12	0.09	-31.00	7237.00	2925	20241210	-35.28	1831	20250203	3.39	2170	-12.76	20250103	1831	3.39	20250203	2925	-35.28	20241210	1831	3.39	20250203	0.40	N	024070	500	76 억	167615	N	N	5	N	N
19	20250217	150346	57	100.00	KOSPI	화학	N	N	N	N	N	1904	-15	5	-0.78	24240905	12869	109.12	1853	1919	1853	2490	1344	1919	1883.67	1.09	2506	1983	1951	1935	1903	1887	1943	1895	77	571	500	1380	1	1	15326438	292	-61.42	0.26	12	0.08	-31.00	7237.00	2925	20241210	-34.91	1831	20250203	3.99	2170	-12.26	20250103	1831	3.99	20250203	2925	-34.91	20241210	1831	3.99	20250203	0.40	N	024070	500	76 억	167615	N	N	11	N	N
20	20250217	140345	57	100.00	KOSPI	화학	N	N	N	N	N	1905	-14	5	-0.73	24227577	12862	109.06	1853	1919	1853	2490	1344	1919	1883.66	1.09	2506	1983	1951	1935	1903	1887	1943	1895	77	571	500	1380	1	1	15326438	292	-61.45	0.26	12	0.08	-31.00	7237.00	2925	20241210	-34.87	1831	20250203	4.04	2170	-12.21	20250103	1831	4.04	20250203	2925	-34.87	20241210	1831	4.04	20250203	0.40	N	024070	500	76 억	167615	N	N	11	N	N
21	20250217	130347	57	100.00	KOSPI	화학	N	N	N	N	N	1904	-15	5	-0.78	24118996	12805	108.58	1853	1919	1853	2490	1344	1919	1883.56	1.09	2504	1983	1951	1935	1903	1887	1943	1895	77	571	500	1380	1	1	15326438	292	-61.42	0.26	12	0.08	-31.00	7237.00	2925	20241210	-34.91	1831	20250203	3.99	2170	-12.26	20250103	1831	3.99	20250203	2925	-34.91	20241210	1831	3.99	20250203	0.40	N	024070	500	76 억	167615	N	N	11	N	N
22	20250217	120347	57	100.00	KOSPI	화학	N	N	N	N	N	1905	-14	5	-0.73	23126158	12280	104.13	1853	1919	1853	2490	1344	1919	1883.24	1.09	2505	1983	1951	1935	1903	1887	1943	1895	77	571	500	1380	1	1	15326438	292	-61.45	0.26	12	0.08	-31.00	7237.00	2925	20241210	-34.87	1831	20250203	4.04	2170	-12.21	20250103	1831	4.04	20250203	2925	-34.87	20241210	1831	4.04	20250203	0.40	N	024070	500	76 억	167615	N	N	11	N	N
23	20250217	110346	57	100.00	KOSPI	화학	N	N	N	N	N	1906	-13	5	-0.68	22658461	12034	102.04	1853	1919	1853	2490	1344	1919	1882.87	1.09	2500	1983	1951	1935	1903	1887	1943	1895	77	571	500	1380	1	1	15326438	292	-61.48	0.26	12	0.08	-31.00	7237.00	2925	20241210	-34.84	1831	20250203	4.10	2170	-12.17	20250103	1831	4.10	20250203	2925	-34.84	20241210	1831	4.10	20250203	0.40	N	024070	500	76 억	167615	N	N	11	N	N
24	20250217	100345	57	100.00	KOSPI	화학	N	N	N	N	N	1899	-20	5	-1.04	15289025	8161	69.20	1853	1919	1853	2490	1344	1919	1873.43	1.09	423	1983	1951	1935	1903	1887	1943	1895	77	571	500	1380	1	1	15326438	291	-61.26	0.26	12	0.05	-31.00	7237.00	2925	20241210	-35.08	1831	20250203	3.71	2170	-12.49	20250103	1831	3.71	20250203	2925	-35.08	20241210	1831	3.71	20250203	0.40	N	024070	500	76 억	167615	N	N	11	N	N
25	20250217	090345	57	100.00	KOSPI	화학	N	N	N	N	N	1910	-9	5	-0.47	8680374	4662	39.53	1853	1919	1853	2490	1344	1919	1861.94	1.09	206	1983	1951	1935	1903	1887	1943	1895	77	571	500	1380	1	1	15326438	293	-61.61	0.26	12	0.03	-31.00	7237.00	2925	20241210	-34.70	1831	20250203	4.31	2170	-11.98	20250103	1831	4.31	20250203	2925	-34.70	20241210	1831	4.31	20250203	0.40	N	024070	500	76 억	167615	N	N	11	N	N
26	20250214	160344	57	100.00	KOSPI	화학	N	N	N	N	N	1919	-17	5	-0.88	22760526	11793	207.84	1923	1967	1919	2515	1356	1936	1930.01	1.09	-148	1996	1965	1947	1916	1898	1957	1908	77	579	500	1390	1	1	15326438	294	-61.90	0.27	12	0.08	-31.00	7237.00	2925	20241210	-34.39	1831	20250203	4.81	2170	-11.57	20250103	1831	4.81	20250203	2925	-34.39	20241210	1831	4.81	20250203	0.40	N	024070	500	76 억	167763	N	N	11	N	N
27	20250214	150343	57	100.00	KOSPI	화학	N	N	N	N	N	1930	-6	5	-0.31	17364288	8990	158.44	1923	1967	1922	2515	1356	1936	1931.51	1.09	1	1996	1965	1947	1916	1898	1957	1908	77	579	500	1390	1	1	15326438	296	-62.26	0.27	12	0.06	-31.00	7237.00	2925	20241210	-34.02	1831	20250203	5.41	2170	-11.06	20250103	1831	5.41	20250203	2925	-34.02	20241210	1831	5.41	20250203	0.40	N	024070	500	76 억	167763	N	N	15	N	N
28	20250214	140344	57	100.00	KOSPI	화학	N	N	N	N	N	1930	-6	5	-0.31	15797570	8176	144.10	1923	1967	1922	2515	1356	1936	1932.19	1.09	-107	1996	1965	1947	1916	1898	1957	1908	77	579	500	1390	1	1	15326438	296	-62.26	0.27	12	0.05	-31.00	7237.00	2925	20241210	-34.02	1831	20250203	5.41	2170	-11.06	20250103	1831	5.41	20250203	2925	-34.02	20241210	1831	5.41	20250203	0.40	N	024070	500	76 억	167763	N	N	15	N	N
29	20250214	130345	57	100.00	KOSPI	화학	N	N	N	N	N	1930	-6	5	-0.31	15419290	7980	140.64	1923	1967	1922	2515	1356	1936	1932.24	1.09	-114	1996	1965	1947	1916	1898	1957	1908	77	579	500	1390	1	1	15326438	296	-62.26	0.27	12	0.05	-31.00	7237.00	2925	20241210	-34.02	1831	20250203	5.41	2170	-11.06	20250103	1831	5.41	20250203	2925	-34.02	20241210	1831	5.41	20250203	0.40	N	024070	500	76 억	167763	N	N	15	N	N
30	20250214	120344	57	100.00	KOSPI	화학	N	N	N	N	N	1959	23	2	1.19	9786860	5062	89.21	1923	1967	1922	2515	1356	1936	1933.40	1.09	-215	1996	1965	1947	1916	1898	1957	1908	77	579	500	1390	1	1	15326438	300	-63.19	0.27	12	0.03	-31.00	7237.00	2925	20241210	-33.03	1831	20250203	6.99	2170	-9.72	20250103	1831	6.99	20250203	2925	-33.03	20241210	1831	6.99	20250203	0.40	N	024070	500	76 억	167763	N	N	15	N	N
31	20250214	110343	57	100.00	KOSPI	화학	N	N	N	N	N	1958	22	2	1.14	9555991	4944	87.13	1923	1967	1922	2515	1356	1936	1932.85	1.09	-165	1996	1965	1947	1916	1898	1957	1908	77	579	500	1390	1	1	15326438	300	-63.16	0.27	12	0.03	-31.00	7237.00	2925	20241210	-33.06	1831	20250203	6.94	2170	-9.77	20250103	1831	6.94	20250203	2925	-33.06	20241210	1831	6.94	20250203	0.40	N	024070	500	76 억	167763	N	N	15	N	N
32	20250214	100344	57	100.00	KOSPI	화학	N	N	N	N	N	1963	27	2	1.39	2796795	1445	25.47	1923	1967	1922	2515	1356	1936	1935.50	1.09	-73	1996	1965	1947	1916	1898	1957	1908	77	579	500	1390	1	1	15326438	301	-63.32	0.27	12	0.01	-31.00	7237.00	2925	20241210	-32.89	1831	20250203	7.21	2170	-9.54	20250103	1831	7.21	20250203	2925	-32.89	20241210	1831	7.21	20250203	0.40	N	024070	500	76 억	167763	N	N	15	N	N
33	20250214	090344	57	100.00	KOSPI	화학	N	N	N	N	N	1936	0	3	0.00	0	0	0.00	0	0	0	2515	1356	1936	0.00	1.09	0	1996	1965	1947	1916	1898	1957	1908	77	579	500	1390	1	1	15326438	297	-62.45	0.27	12	0.00	-31.00	7237.00	2925	20241210	-33.81	1831	20250203	5.73	2170	-10.78	20250103	1831	5.73	20250203	2925	-33.81	20241210	1831	5.73	20250203	0.40	N	024070	500	76 억	167763	N	N	15	N	N
34	20250213	160341	57	100.00	KOSPI	화학	N	N	N	N	N	1936	-14	5	-0.72	11041632	5674	161.24	1978	1978	1929	2535	1365	1950	1946.00	1.10	-308	1996	1972	1955	1931	1914	1964	1923	77	585	500	1400	1	1	15326438	297	-62.45	0.27	12	0.04	-31.00	7237.00	2925	20241210	-33.81	1831	20250203	5.73	2170	-10.78	20250103	1831	5.73	20250203	2925	-33.81	20241210	1831	5.73	20250203	0.41	N	024070	500	76 억	168066	N	N	15	N	N
35	20250213	150341	57	100.00	KOSPI	화학	N	N	N	N	N	1952	2	2	0.10	10888668	5595	158.99	1978	1978	1929	2535	1365	1950	1946.14	1.10	-280	1996	1972	1955	1931	1914	1964	1923	77	585	500	1400	1	1	15326438	299	-62.97	0.27	12	0.04	-31.00	7237.00	2925	20241210	-33.26	1831	20250203	6.61	2170	-10.05	20250103	1831	6.61	20250203	2925	-33.26	20241210	1831	6.61	20250203	0.41	N	024070	500	76 억	168066	N	N	58	N	N
36	20250213	140341	57	100.00	KOSPI	화학	N	N	N	N	N	1954	4	2	0.21	10009810	5142	146.12	1978	1978	1929	2535	1365	1950	1946.68	1.10	-280	1996	1972	1955	1931	1914	1964	1923	77	585	500	1400	1	1	15326438	299	-63.03	0.27	12	0.03	-31.00	7237.00	2925	20241210	-33.20	1831	20250203	6.72	2170	-9.95	20250103	1831	6.72	20250203	2925	-33.20	20241210	1831	6.72	20250203	0.41	N	024070	500	76 억	168066	N	N	58	N	N
37	20250213	130342	57	100.00	KOSPI	화학	N	N	N	N	N	1957	7	2	0.36	9863691	5067	143.99	1978	1978	1929	2535	1365	1950	1946.65	1.10	-279	1996	1972	1955	1931	1914	1964	1923	77	585	500	1400	1	1	15326438	300	-63.13	0.27	12	0.03	-31.00	7237.00	2925	20241210	-33.09	1831	20250203	6.88	2170	-9.82	20250103	1831	6.88	20250203	2925	-33.09	20241210	1831	6.88	20250203	0.41	N	024070	500	76 억	168066	N	N	58	N	N
38	20250213	120342	57	100.00	KOSPI	화학	N	N	N	N	N	1933	-17	5	-0.87	9237180	4743	134.78	1978	1978	1929	2535	1365	1950	1947.54	1.10	-302	1996	1972	1955	1931	1914	1964	1923	77	585	500	1400	1	1	15326438	296	-62.35	0.27	12	0.03	-31.00	7237.00	2925	20241210	-33.91	1831	20250203	5.57	2170	-10.92	20250103	1831	5.57	20250203	2925	-33.91	20241210	1831	5.57	20250203	0.41	N	024070	500	76 억	168066	N	N	58	N	N
39	20250213	110339	57	100.00	KOSPI	화학	N	N	N	N	N	1949	-1	5	-0.05	9202100	4725	134.27	1978	1978	1929	2535	1365	1950	1947.53	1.10	-303	1996	1972	1955	1931	1914	1964	1923	77	585	500	1400	1	1	15326438	299	-62.87	0.27	12	0.03	-31.00	7237.00	2925	20241210	-33.37	1831	20250203	6.44	2170	-10.18	20250103	1831	6.44	20250203	2925	-33.37	20241210	1831	6.44	20250203	0.41	N	024070	500	76 억	168066	N	N	58	N	N
40	20250213	100341	57	100.00	KOSPI	화학	N	N	N	N	N	1952	2	2	0.10	5395043	2772	78.77	1978	1978	1929	2535	1365	1950	1946.26	1.10	-111	1996	1972	1955	1931	1914	1964	1923	77	585	500	1400	1	1	15326438	299	-62.97	0.27	12	0.02	-31.00	7237.00	2925	20241210	-33.26	1831	20250203	6.61	2170	-10.05	20250103	1831	6.61	20250203	2925	-33.26	20241210	1831	6.61	20250203	0.41	N	024070	500	76 억	168066	N	N	58	N	N
41	20250213	090340	57	100.00	KOSPI	화학	N	N	N	N	N	1950	0	3	0.00	284756	146	4.15	1978	1978	1950	2535	1365	1950	1950.38	1.10	-59	1996	1972	1955	1931	1914	1964	1923	77	585	500	1400	1	1	15326438	299	-62.90	0.27	12	0.00	-31.00	7237.00	2925	20241210	-33.33	1831	20250203	6.50	2170	-10.14	20250103	1831	6.50	20250203	2925	-33.33	20241210	1831	6.50	20250203	0.41	N	024070	500	76 억	168066	N	N	58	N	N
42	20250212	160339	57	100.00	KOSPI	화학	N	N	N	N	N	1950	1	2	0.05	6861639	3518	38.54	1979	1979	1938	2530	1365	1949	1950.44	1.10	-511	1976	1962	1947	1933	1918	1969	1940	77	581	500	1400	1	1	15326438	299	-62.90	0.27	12	0.02	-31.00	7237.00	2925	20241210	-33.33	1831	20250203	6.50	2170	-10.14	20250103	1831	6.50	20250203	2925	-33.33	20241210	1831	6.50	20250203	0.41	N	024070	500	76 억	168577	N	N	58	N	N
43	20250212	150339	57	100.00	KOSPI	화학	N	N	N	N	N	1959	10	2	0.51	6748539	3460	37.91	1979	1979	1938	2530	1365	1949	1950.44	1.10	-511	1976	1962	1947	1933	1918	1969	1940	77	581	500	1400	1	1	15326438	300	-63.19	0.27	12	0.02	-31.00	7237.00	2925	20241210	-33.03	1831	20250203	6.99	2170	-9.72	20250103	1831	6.99	20250203	2925	-33.03	20241210	1831	6.99	20250203	0.41	N	024070	500	76 억	168577	N	N	0	N	N
44	20250212	140339	57	100.00	KOSPI	화학	N	N	N	N	N	1954	5	2	0.26	5579648	2862	31.35	1979	1979	1938	2530	1365	1949	1949.56	1.10	-453	1976	1962	1947	1933	1918	1969	1940	77	581	500	1400	1	1	15326438	299	-63.03	0.27	12	0.02	-31.00	7237.00	2925	20241210	-33.20	1831	20250203	6.72	2170	-9.95	20250103	1831	6.72	20250203	2925	-33.20	20241210	1831	6.72	20250203	0.41	N	024070	500	76 억	168577	N	N	0	N	N
45	20250212	130339	57	100.00	KOSPI	화학	N	N	N	N	N	1955	6	2	0.31	5214050	2674	29.29	1979	1979	1938	2530	1365	1949	1949.91	1.10	-453	1976	1962	1947	1933	1918	1969	1940	77	581	500	1400	1	1	15326438	300	-63.06	0.27	12	0.02	-31.00	7237.00	2925	20241210	-33.16	1831	20250203	6.77	2170	-9.91	20250103	1831	6.77	20250203	2925	-33.16	20241210	1831	6.77	20250203	0.41	N	024070	500	76 억	168577	N	N	0	N	N
46	20250212	120339	57	100.00	KOSPI	화학	N	N	N	N	N	1960	11	2	0.56	4059357	2081	22.80	1979	1979	1938	2530	1365	1949	1950.68	1.10	-190	1976	1962	1947	1933	1918	1969	1940	77	581	500	1400	1	1	15326438	300	-63.23	0.27	12	0.01	-31.00	7237.00	2925	20241210	-32.99	1831	20250203	7.05	2170	-9.68	20250103	1831	7.05	20250203	2925	-32.99	20241210	1831	7.05	20250203	0.41	N	024070	500	76 억	168577	N	N	0	N	N
47	20250212	110339	57	100.00	KOSPI	화학	N	N	N	N	N	1966	17	2	0.87	4028039	2065	22.62	1979	1979	1938	2530	1365	1949	1950.62	1.10	-190	1976	1962	1947	1933	1918	1969	1940	77	581	500	1400	1	1	15326438	301	-63.42	0.27	12	0.01	-31.00	7237.00	2925	20241210	-32.79	1831	20250203	7.37	2170	-9.40	20250103	1831	7.37	20250203	2925	-32.79	20241210	1831	7.37	20250203	0.41	N	024070	500	76 억	168577	N	N	0	N	N
48	20250212	100339	57	100.00	KOSPI	화학	N	N	N	N	N	1960	11	2	0.56	3871137	1985	21.75	1979	1979	1938	2530	1365	1949	1950.19	1.10	-154	1976	1962	1947	1933	1918	1969	1940	77	581	500	1400	1	1	15326438	300	-63.23	0.27	12	0.01	-31.00	7237.00	2925	20241210	-32.99	1831	20250203	7.05	2170	-9.68	20250103	1831	7.05	20250203	2925	-32.99	20241210	1831	7.05	20250203	0.41	N	024070	500	76 억	168577	N	N	0	N	N
49	20250212	090341	57	100.00	KOSPI	화학	N	N	N	N	N	1979	30	2	1.54	1979	1	0.01	1979	1979	1979	2530	1365	1949	1979.00	1.10	0	1976	1962	1947	1933	1918	1969	1940	77	581	500	1400	1	1	15326438	303	-63.84	0.27	12	0.00	-31.00	7237.00	2925	20241210	-32.34	1831	20250203	8.08	2170	-8.80	20250103	1831	8.08	20250203	2925	-32.34	20241210	1831	8.08	20250203	0.41	N	024070	500	76 억	168577	N	N	0	N	N
50	20250211	160339	57	100.00	KOSPI	화학	N	N	N	N	N	1949	11	2	0.57	17734551	9128	237.46	1938	1961	1932	2515	1357	1938	1942.87	1.11	-1904	1971	1954	1932	1915	1893	1963	1924	77	577	500	1390	1	1	15326438	299	-62.87	0.27	12	0.06	-31.00	7237.00	2925	20241210	-33.37	1831	20250203	6.44	2170	-10.18	20250103	1831	6.44	20250203	2925	-33.37	20241210	1831	6.44	20250203	0.41	N	024070	500	76 억	170521	N	N	0	N	N
51	20250211	150339	57	100.00	KOSPI	화학	N	N	N	N	N	1948	10	2	0.52	17535753	9026	234.81	1938	1961	1932	2515	1357	1938	1942.80	1.11	-1830	1971	1954	1932	1915	1893	1963	1924	77	577	500	1390	1	1	15326438	299	-62.84	0.27	12	0.06	-31.00	7237.00	2925	20241210	-33.40	1831	20250203	6.39	2170	-10.23	20250103	1831	6.39	20250203	2925	-33.40	20241210	1831	6.39	20250203	0.41	N	024070	500	76 억	170521	N	N	0	N	N
52	20250211	140340	57	100.00	KOSPI	화학	N	N	N	N	N	1949	11	2	0.57	15561207	8008	208.32	1938	1961	1932	2515	1357	1938	1943.21	1.11	-1854	1971	1954	1932	1915	1893	1963	1924	77	577	500	1390	1	1	15326438	299	-62.87	0.27	12	0.05	-31.00	7237.00	2925	20241210	-33.37	1831	20250203	6.44	2170	-10.18	20250103	1831	6.44	20250203	2925	-33.37	20241210	1831	6.44	20250203	0.41	N	024070	500	76 억	170521	N	N	0	N	N
53	20250211	130337	57	100.00	KOSPI	화학	N	N	N	N	N	1950	12	2	0.62	14283902	7352	191.26	1938	1961	1932	2515	1357	1938	1942.86	1.11	-1926	1971	1954	1932	1915	1893	1963	1924	77	577	500	1390	1	1	15326438	299	-62.90	0.27	12	0.05	-31.00	7237.00	2925	20241210	-33.33	1831	20250203	6.50	2170	-10.14	20250103	1831	6.50	20250203	2925	-33.33	20241210	1831	6.50	20250203	0.41	N	024070	500	76 억	170521	N	N	0	N	N
54	20250211	120338	57	100.00	KOSPI	화학	N	N	N	N	N	1950	12	2	0.62	14280010	7350	191.21	1938	1961	1932	2515	1357	1938	1942.86	1.11	-1926	1971	1954	1932	1915	1893	1963	1924	77	577	500	1390	1	1	15326438	299	-62.90	0.27	12	0.05	-31.00	7237.00	2925	20241210	-33.33	1831	20250203	6.50	2170	-10.14	20250103	1831	6.50	20250203	2925	-33.33	20241210	1831	6.50	20250203	0.41	N	024070	500	76 억	170521	N	N	0	N	N
55	20250211	110339	57	100.00	KOSPI	화학	N	N	N	N	N	1960	22	2	1.14	14133112	7275	189.26	1938	1961	1932	2515	1357	1938	1942.70	1.11	-1926	1971	1954	1932	1915	1893	1963	1924	77	577	500	1390	1	1	15326438	300	-63.23	0.27	12	0.05	-31.00	7237.00	2925	20241210	-32.99	1831	20250203	7.05	2170	-9.68	20250103	1831	7.05	20250203	2925	-32.99	20241210	1831	7.05	20250203	0.41	N	024070	500	76 억	170521	N	N	0	N	N
56	20250211	100339	57	100.00	KOSPI	화학	N	N	N	N	N	1950	12	2	0.62	11583765	5971	155.33	1938	1950	1932	2515	1357	1938	1940.00	1.11	-1693	1971	1954	1932	1915	1893	1963	1924	77	577	500	1390	1	1	15326438	299	-62.90	0.27	12	0.04	-31.00	7237.00	2925	20241210	-33.33	1831	20250203	6.50	2170	-10.14	20250103	1831	6.50	20250203	2925	-33.33	20241210	1831	6.50	20250203	0.41	N	024070	500	76 억	170521	N	N	0	N	N
57	20250211	090340	57	100.00	KOSPI	화학	N	N	N	N	N	1938	0	3	0.00	401166	207	5.39	1938	1938	1938	2515	1357	1938	1938.00	1.11	0	1971	1954	1932	1915	1893	1963	1924	77	577	500	1390	1	1	15326438	297	-62.52	0.27	12	0.00	-31.00	7237.00	2925	20241210	-33.74	1831	20250203	5.84	2170	-10.69	20250103	1831	5.84	20250203	2925	-33.74	20241210	1831	5.84	20250203	0.41	N	024070	500	76 억	170521	N	N	0	N	N
58	20250210	160337	57	100.00	KOSPI	화학	N	N	N	N	N	1938	7	2	0.36	7373922	3843	67.37	1919	1949	1910	2510	1352	1931	1918.79	1.11	-269	1955	1942	1920	1907	1885	1932	1897	77	579	500	1390	1	1	15326438	297	-62.52	0.27	12	0.03	-31.00	7237.00	2925	20241210	-33.74	1831	20250203	5.84	2170	-10.69	20250103	1831	5.84	20250203	2925	-33.74	20241210	1831	5.84	20250203	0.41	N	024070	500	76 억	170819	N	N	1	N	N
59	20250210	150337	57	100.00	KOSPI	화학	N	N	N	N	N	1941	10	2	0.52	7278959	3794	66.51	1919	1949	1910	2510	1352	1931	1918.54	1.11	-268	1955	1942	1920	1907	1885	1932	1897	77	579	500	1390	1	1	15326438	297	-62.61	0.27	12	0.02	-31.00	7237.00	2925	20241210	-33.64	1831	20250203	6.01	2170	-10.55	20250103	1831	6.01	20250203	2925	-33.64	20241210	1831	6.01	20250203	0.41	N	024070	500	76 억	170819	N	N	1	N	N
60	20250210	140338	57	100.00	KOSPI	화학	N	N	N	N	N	1942	11	2	0.57	7065346	3684	64.59	1919	1949	1910	2510	1352	1931	1917.85	1.11	-278	1955	1942	1920	1907	1885	1932	1897	77	579	500	1390	1	1	15326438	298	-62.65	0.27	12	0.02	-31.00	7237.00	2925	20241210	-33.61	1831	20250203	6.06	2170	-10.51	20250103	1831	6.06	20250203	2925	-33.61	20241210	1831	6.06	20250203	0.41	N	024070	500	76 억	170819	N	N	1	N	N
61	20250210	130338	57	100.00	KOSPI	화학	N	N	N	N	N	1942	11	2	0.57	6640693	3463	60.71	1919	1949	1910	2510	1352	1931	1917.61	1.11	-287	1955	1942	1920	1907	1885	1932	1897	77	579	500	1390	1	1	15326438	298	-62.65	0.27	12	0.02	-31.00	7237.00	2925	20241210	-33.61	1831	20250203	6.06	2170	-10.51	20250103	1831	6.06	20250203	2925	-33.61	20241210	1831	6.06	20250203	0.41	N	024070	500	76 억	170819	N	N	1	N	N
62	20250210	120336	57	100.00	KOSPI	화학	N	N	N	N	N	1945	14	2	0.73	6246861	3258	57.12	1919	1949	1910	2510	1352	1931	1917.39	1.11	-308	1955	1942	1920	1907	1885	1932	1897	77	579	500	1390	1	1	15326438	298	-62.74	0.27	12	0.02	-31.00	7237.00	2925	20241210	-33.50	1831	20250203	6.23	2170	-10.37	20250103	1831	6.23	20250203	2925	-33.50	20241210	1831	6.23	20250203	0.41	N	024070	500	76 억	170819	N	N	1	N	N
63	20250210	110336	57	100.00	KOSPI	화학	N	N	N	N	N	1920	-11	5	-0.57	5297681	2769	48.54	1919	1920	1910	2510	1352	1931	1913.21	1.11	-269	1955	1942	1920	1907	1885	1932	1897	77	579	500	1390	1	1	15326438	294	-61.94	0.27	12	0.02	-31.00	7237.00	2925	20241210	-34.36	1831	20250203	4.86	2170	-11.52	20250103	1831	4.86	20250203	2925	-34.36	20241210	1831	4.86	20250203	0.41	N	024070	500	76 억	170819	N	N	1	N	N
64	20250210	100335	57	100.00	KOSPI	화학	N	N	N	N	N	1914	-17	5	-0.88	4796135	2507	43.95	1919	1920	1910	2510	1352	1931	1913.10	1.11	-258	1955	1942	1920	1907	1885	1932	1897	77	579	500	1390	1	1	15326438	293	-61.74	0.26	12	0.02	-31.00	7237.00	2925	20241210	-34.56	1831	20250203	4.53	2170	-11.80	20250103	1831	4.53	20250203	2925	-34.56	20241210	1831	4.53	20250203	0.41	N	024070	500	76 억	170819	N	N	1	N	N
65	20250210	090335	57	100.00	KOSPI	화학	N	N	N	N	N	1931	0	3	0.00	0	0	0.00	0	0	0	2510	1352	1931	0.00	1.11	0	1955	1942	1920	1907	1885	1932	1897	77	579	500	1390	1	1	15326438	296	-62.29	0.27	12	0.00	-31.00	7237.00	2925	20241210	-33.98	1831	20250203	5.46	2170	-11.01	20250103	1831	5.46	20250203	2925	-33.98	20241210	1831	5.46	20250203	0.41	N	024070	500	76 억	170819	N	N	1	N	N
66	20250207	160332	57	100.00	KOSPI	화학	N	N	N	N	N	1931	-6	5	-0.31	10933696	5704	88.65	1933	1933	1898	2515	1356	1937	1916.85	1.12	-1029	1977	1956	1928	1907	1879	1967	1918	77	578	500	1390	1	1	15326438	296	-62.29	0.27	12	0.04	-31.00	7237.00	2925	20241210	-33.98	1831	20250203	5.46	2170	-11.01	20250103	1831	5.46	20250203	2925	-33.98	20241210	1831	5.46	20250203	0.41	N	024070	500	76 억	171848	N	N	1	N	N
67	20250207	150334	57	100.00	KOSPI	화학	N	N	N	N	N	1931	-6	5	-0.31	10635337	5549	86.24	1933	1933	1898	2515	1356	1937	1916.62	1.12	-1028	1977	1956	1928	1907	1879	1967	1918	77	578	500	1390	1	1	15326438	296	-62.29	0.27	12	0.04	-31.00	7237.00	2925	20241210	-33.98	1831	20250203	5.46	2170	-11.01	20250103	1831	5.46	20250203	2925	-33.98	20241210	1831	5.46	20250203	0.41	N	024070	500	76 억	171848	N	N	7	N	N
68	20250207	140333	57	100.00	KOSPI	화학	N	N	N	N	N	1932	-5	5	-0.26	10616055	5539	86.09	1933	1933	1898	2515	1356	1937	1916.60	1.12	-1028	1977	1956	1928	1907	1879	1967	1918	77	578	500	1390	1	1	15326438	296	-62.32	0.27	12	0.04	-31.00	7237.00	2925	20241210	-33.95	1831	20250203	5.52	2170	-10.97	20250103	1831	5.52	20250203	2925	-33.95	20241210	1831	5.52	20250203	0.41	N	024070	500	76 억	171848	N	N	7	N	N
69	20250207	130332	57	100.00	KOSPI	화학	N	N	N	N	N	1932	-5	5	-0.26	10078889	5259	81.74	1933	1933	1898	2515	1356	1937	1916.50	1.12	-988	1977	1956	1928	1907	1879	1967	1918	77	578	500	1390	1	1	15326438	296	-62.32	0.27	12	0.03	-31.00	7237.00	2925	20241210	-33.95	1831	20250203	5.52	2170	-10.97	20250103	1831	5.52	20250203	2925	-33.95	20241210	1831	5.52	20250203	0.41	N	024070	500	76 억	171848	N	N	7	N	N
70	20250207	120332	57	100.00	KOSPI	화학	N	N	N	N	N	1932	-5	5	-0.26	7867584	4112	63.91	1933	1933	1898	2515	1356	1937	1913.32	1.12	-370	1977	1956	1928	1907	1879	1967	1918	77	578	500	1390	1	1	15326438	296	-62.32	0.27	12	0.03	-31.00	7237.00	2925	20241210	-33.95	1831	20250203	5.52	2170	-10.97	20250103	1831	5.52	20250203	2925	-33.95	20241210	1831	5.52	20250203	0.41	N	024070	500	76 억	171848	N	N	7	N	N
71	20250207	110331	57	100.00	KOSPI	화학	N	N	N	N	N	1920	-17	5	-0.88	6874744	3597	55.91	1933	1933	1898	2515	1356	1937	1911.24	1.12	-99	1977	1956	1928	1907	1879	1967	1918	77	578	500	1390	1	1	15326438	294	-61.94	0.27	12	0.02	-31.00	7237.00	2925	20241210	-34.36	1831	20250203	4.86	2170	-11.52	20250103	1831	4.86	20250203	2925	-34.36	20241210	1831	4.86	20250203	0.41	N	024070	500	76 억	171848	N	N	7	N	N
72	20250207	100332	57	100.00	KOSPI	화학	N	N	N	N	N	1920	-17	5	-0.88	6168707	3230	50.20	1933	1933	1898	2515	1356	1937	1909.82	1.12	152	1977	1956	1928	1907	1879	1967	1918	77	578	500	1390	1	1	15326438	294	-61.94	0.27	12	0.02	-31.00	7237.00	2925	20241210	-34.36	1831	20250203	4.86	2170	-11.52	20250103	1831	4.86	20250203	2925	-34.36	20241210	1831	4.86	20250203	0.41	N	024070	500	76 억	171848	N	N	7	N	N
73	20250207	090333	57	100.00	KOSPI	화학	N	N	N	N	N	1933	-4	5	-0.21	402064	208	3.23	1933	1933	1933	2515	1356	1937	1933.00	1.12	-49	1977	1956	1928	1907	1879	1967	1918	77	578	500	1390	1	1	15326438	296	-62.35	0.27	12	0.00	-31.00	7237.00	2925	20241210	-33.91	1831	20250203	5.57	2170	-10.92	20250103	1831	5.57	20250203	2925	-33.91	20241210	1831	5.57	20250203	0.41	N	024070	500	76 억	171848	N	N	7	N	N
74	20250206	160325	57	100.00	KOSPI	화학	N	N	N	N	N	1937	37	2	1.95	12310991	6433	50.56	1900	1949	1900	2470	1330	1900	1913.72	1.11	1116	1940	1920	1880	1860	1820	1930	1870	77	570	500	1360	1	1	15326438	297	-62.48	0.27	12	0.04	-31.00	7237.00	2925	20241210	-33.78	1831	20250203	5.79	2170	-10.74	20250103	1831	5.79	20250203	2925	-33.78	20241210	1831	5.79	20250203	0.41	N	024070	500	76 억	170732	N	N	7	N	N
75	20250206	150326	57	100.00	KOSPI	화학	N	N	N	N	N	1937	37	2	1.95	11097082	5798	45.57	1900	1949	1900	2470	1330	1900	1913.95	1.11	1143	1940	1920	1880	1860	1820	1930	1870	77	570	500	1360	1	1	15326438	297	-62.48	0.27	12	0.04	-31.00	7237.00	2925	20241210	-33.78	1831	20250203	5.79	2170	-10.74	20250103	1831	5.79	20250203	2925	-33.78	20241210	1831	5.79	20250203	0.41	N	024070	500	76 억	170732	N	N	4	N	N
76	20250206	140329	57	100.00	KOSPI	화학	N	N	N	N	N	1909	9	2	0.47	9053803	4733	37.20	1900	1949	1900	2470	1330	1900	1912.91	1.11	1284	1940	1920	1880	1860	1820	1930	1870	77	570	500	1360	1	1	15326438	293	-61.58	0.26	12	0.03	-31.00	7237.00	2925	20241210	-34.74	1831	20250203	4.26	2170	-12.03	20250103	1831	4.26	20250203	2925	-34.74	20241210	1831	4.26	20250203	0.41	N	024070	500	76 억	170732	N	N	4	N	N
77	20250206	130326	57	100.00	KOSPI	화학	N	N	N	N	N	1914	14	2	0.74	3752045	1962	15.42	1900	1949	1900	2470	1330	1900	1912.36	1.11	-103	1940	1920	1880	1860	1820	1930	1870	77	570	500	1360	1	1	15326438	293	-61.74	0.26	12	0.01	-31.00	7237.00	2925	20241210	-34.56	1831	20250203	4.53	2170	-11.80	20250103	1831	4.53	20250203	2925	-34.56	20241210	1831	4.53	20250203	0.41	N	024070	500	76 억	170732	N	N	4	N	N
78	20250206	120324	57	100.00	KOSPI	화학	N	N	N	N	N	1914	14	2	0.74	3551075	1857	14.59	1900	1949	1900	2470	1330	1900	1912.26	1.11	-110	1940	1920	1880	1860	1820	1930	1870	77	570	500	1360	1	1	15326438	293	-61.74	0.26	12	0.01	-31.00	7237.00	2925	20241210	-34.56	1831	20250203	4.53	2170	-11.80	20250103	1831	4.53	20250203	2925	-34.56	20241210	1831	4.53	20250203	0.41	N	024070	500	76 억	170732	N	N	4	N	N
79	20250206	110319	57	100.00	KOSPI	화학	N	N	N	N	N	1916	16	2	0.84	2743604	1433	11.26	1900	1949	1900	2470	1330	1900	1914.59	1.11	-106	1940	1920	1880	1860	1820	1930	1870	77	570	500	1360	1	1	15326438	294	-61.81	0.26	12	0.01	-31.00	7237.00	2925	20241210	-34.50	1831	20250203	4.64	2170	-11.71	20250103	1831	4.64	20250203	2925	-34.50	20241210	1831	4.64	20250203	0.41	N	024070	500	76 억	170732	N	N	4	N	N
80	20250206	100326	57	100.00	KOSPI	화학	N	N	N	N	N	1916	16	2	0.84	2097465	1095	8.61	1900	1949	1900	2470	1330	1900	1915.49	1.11	-90	1940	1920	1880	1860	1820	1930	1870	77	570	500	1360	1	1	15326438	294	-61.81	0.26	12	0.01	-31.00	7237.00	2925	20241210	-34.50	1831	20250203	4.64	2170	-11.71	20250103	1831	4.64	20250203	2925	-34.50	20241210	1831	4.64	20250203	0.41	N	024070	500	76 억	170732	N	N	4	N	N
81	20250206	090327	57	100.00	KOSPI	화학	N	N	N	N	N	1918	18	2	0.95	184588	97	0.76	1900	1918	1900	2470	1330	1900	1902.97	1.11	-12	1940	1920	1880	1860	1820	1930	1870	77	570	500	1360	1	1	15326438	294	-61.87	0.27	12	0.00	-31.00	7237.00	2925	20241210	-34.43	1831	20250203	4.75	2170	-11.61	20250103	1831	4.75	20250203	2925	-34.43	20241210	1831	4.75	20250203	0.41	N	024070	500	76 억	170732	N	N	4	N	N
82	20250205	160323	57	100.00	KOSPI	화학	N	N	N	N	N	1900	48	2	2.59	23789504	12722	137.51	1856	1900	1840	2405	1297	1852	1869.95	1.11	738	1909	1880	1856	1827	1803	1868	1815	77	553	500	1330	1	1	15326438	291	-61.29	0.26	12	0.08	-31.00	7237.00	2925	20241210	-35.04	1831	20250203	3.77	2170	-12.44	20250103	1831	3.77	20250203	2925	-35.04	20241210	1831	3.77	20250203	0.42	N	024070	500	76 억	169985	N	N	4	N	N
83	20250205	150324	57	100.00	KOSPI	화학	N	N	N	N	N	1898	46	2	2.48	22843367	12224	132.12	1856	1898	1840	2405	1297	1852	1868.73	1.11	833	1909	1880	1856	1827	1803	1868	1815	77	553	500	1330	1	1	15326438	291	-61.23	0.26	12	0.08	-31.00	7237.00	2925	20241210	-35.11	1831	20250203	3.66	2170	-12.53	20250103	1831	3.66	20250203	2925	-35.11	20241210	1831	3.66	20250203	0.42	N	024070	500	76 억	169985	N	N	7	N	N
84	20250205	140323	57	100.00	KOSPI	화학	N	N	N	N	N	1859	7	2	0.38	16282909	8736	94.42	1856	1883	1840	2405	1297	1852	1863.89	1.11	545	1909	1880	1856	1827	1803	1868	1815	77	553	500	1330	1	1	15326438	285	-59.97	0.26	12	0.06	-31.00	7237.00	2925	20241210	-36.44	1831	20250203	1.53	2170	-14.33	20250103	1831	1.53	20250203	2925	-36.44	20241210	1831	1.53	20250203	0.42	N	024070	500	76 억	169985	N	N	7	N	N
85	20250205	130324	57	100.00	KOSPI	화학	N	N	N	N	N	1859	7	2	0.38	15761082	8456	91.40	1856	1883	1840	2405	1297	1852	1863.89	1.11	632	1909	1880	1856	1827	1803	1868	1815	77	553	500	1330	1	1	15326438	285	-59.97	0.26	12	0.06	-31.00	7237.00	2925	20241210	-36.44	1831	20250203	1.53	2170	-14.33	20250103	1831	1.53	20250203	2925	-36.44	20241210	1831	1.53	20250203	0.42	N	024070	500	76 억	169985	N	N	7	N	N
86	20250205	120324	57	100.00	KOSPI	화학	N	N	N	N	N	1859	7	2	0.38	15751787	8451	91.34	1856	1883	1840	2405	1297	1852	1863.90	1.11	637	1909	1880	1856	1827	1803	1868	1815	77	553	500	1330	1	1	15326438	285	-59.97	0.26	12	0.06	-31.00	7237.00	2925	20241210	-36.44	1831	20250203	1.53	2170	-14.33	20250103	1831	1.53	20250203	2925	-36.44	20241210	1831	1.53	20250203	0.42	N	024070	500	76 억	169985	N	N	7	N	N
87	20250205	110323	57	100.00	KOSPI	화학	N	N	N	N	N	1859	7	2	0.38	15324272	8220	88.85	1856	1883	1840	2405	1297	1852	1864.27	1.11	630	1909	1880	1856	1827	1803	1868	1815	77	553	500	1330	1	1	15326438	285	-59.97	0.26	12	0.05	-31.00	7237.00	2925	20241210	-36.44	1831	20250203	1.53	2170	-14.33	20250103	1831	1.53	20250203	2925	-36.44	20241210	1831	1.53	20250203	0.42	N	024070	500	76 억	169985	N	N	7	N	N
88	20250205	100325	57	100.00	KOSPI	화학	N	N	N	N	N	1880	28	2	1.51	10973332	5901	63.78	1856	1883	1840	2405	1297	1852	1859.57	1.11	2512	1909	1880	1856	1827	1803	1868	1815	77	553	500	1330	1	1	15326438	288	-60.65	0.26	12	0.04	-31.00	7237.00	2925	20241210	-35.73	1831	20250203	2.68	2170	-13.36	20250103	1831	2.68	20250203	2925	-35.73	20241210	1831	2.68	20250203	0.42	N	024070	500	76 억	169985	N	N	7	N	N
89	20250205	090328	57	100.00	KOSPI	화학	N	N	N	N	N	1883	31	2	1.67	705094	380	4.11	1856	1883	1853	2405	1297	1852	1855.51	1.11	106	1909	1880	1856	1827	1803	1868	1815	77	553	500	1330	1	1	15326438	289	-60.74	0.26	12	0.00	-31.00	7237.00	2925	20241210	-35.62	1831	20250203	2.84	2170	-13.23	20250103	1831	2.84	20250203	2925	-35.62	20241210	1831	2.84	20250203	0.42	N	024070	500	76 억	169985	N	N	7	N	N
90	20250204	160320	57	100.00	KOSPI	화학	N	N	N	N	N	1852	5	2	0.27	17065421	9252	41.30	1885	1885	1832	2400	1293	1847	1844.51	1.11	-110	2031	1939	1885	1793	1739	1912	1766	77	553	500	1320	1	1	15326438	284	-59.74	0.26	12	0.06	-31.00	7237.00	2925	20241210	-36.68	1831	20250203	1.15	2170	-14.65	20250103	1831	1.15	20250203	2925	-36.68	20241210	1831	1.15	20250203	0.42	N	024070	500	76 억	170115	N	N	7	N	N
91	20250204	150321	57	100.00	KOSPI	화학	N	N	N	N	N	1837	-10	5	-0.54	16548713	8973	40.05	1885	1885	1832	2400	1293	1847	1844.28	1.11	-103	2031	1939	1885	1793	1739	1912	1766	77	553	500	1320	1	1	15326438	282	-59.26	0.25	12	0.06	-31.00	7237.00	2925	20241210	-37.20	1831	20250203	0.33	2170	-15.35	20250103	1831	0.33	20250203	2925	-37.20	20241210	1831	0.33	20250203	0.42	N	024070	500	76 억	170115	N	N	1	N	N
92	20250204	140320	57	100.00	KOSPI	화학	N	N	N	N	N	1854	7	2	0.38	16430153	8909	39.77	1885	1885	1832	2400	1293	1847	1844.22	1.11	-109	2031	1939	1885	1793	1739	1912	1766	77	553	500	1320	1	1	15326438	284	-59.81	0.26	12	0.06	-31.00	7237.00	2925	20241210	-36.62	1831	20250203	1.26	2170	-14.56	20250103	1831	1.26	20250203	2925	-36.62	20241210	1831	1.26	20250203	0.42	N	024070	500	76 억	170115	N	N	1	N	N
93	20250204	130320	57	100.00	KOSPI	화학	N	N	N	N	N	1850	3	2	0.16	11632964	6313	28.18	1885	1885	1832	2400	1293	1847	1842.70	1.11	-10	2031	1939	1885	1793	1739	1912	1766	77	553	500	1320	1	1	15326438	284	-59.68	0.26	12	0.04	-31.00	7237.00	2925	20241210	-36.75	1831	20250203	1.04	2170	-14.75	20250103	1831	1.04	20250203	2925	-36.75	20241210	1831	1.04	20250203	0.42	N	024070	500	76 억	170115	N	N	1	N	N
94	20250204	120324	57	100.00	KOSPI	화학	N	N	N	N	N	1849	2	2	0.11	11631114	6312	28.17	1885	1885	1832	2400	1293	1847	1842.70	1.11	-10	2031	1939	1885	1793	1739	1912	1766	77	553	500	1320	1	1	15326438	283	-59.65	0.26	12	0.04	-31.00	7237.00	2925	20241210	-36.79	1831	20250203	0.98	2170	-14.79	20250103	1831	0.98	20250203	2925	-36.79	20241210	1831	0.98	20250203	0.42	N	024070	500	76 억	170115	N	N	1	N	N
95	20250204	110317	57	100.00	KOSPI	화학	N	N	N	N	N	1850	3	2	0.16	4880141	2646	11.81	1885	1885	1832	2400	1293	1847	1844.35	1.11	66	2031	1939	1885	1793	1739	1912	1766	77	553	500	1320	1	1	15326438	284	-59.68	0.26	12	0.02	-31.00	7237.00	2925	20241210	-36.75	1831	20250203	1.04	2170	-14.75	20250103	1831	1.04	20250203	2925	-36.75	20241210	1831	1.04	20250203	0.42	N	024070	500	76 억	170115	N	N	1	N	N
96	20250204	100320	57	100.00	KOSPI	화학	N	N	N	N	N	1850	3	2	0.16	2872894	1561	6.97	1885	1885	1832	2400	1293	1847	1840.42	1.11	67	2031	1939	1885	1793	1739	1912	1766	77	553	500	1320	1	1	15326438	284	-59.68	0.26	12	0.01	-31.00	7237.00	2925	20241210	-36.75	1831	20250203	1.04	2170	-14.75	20250103	1831	1.04	20250203	2925	-36.75	20241210	1831	1.04	20250203	0.42	N	024070	500	76 억	170115	N	N	1	N	N
97	20250204	090320	57	100.00	KOSPI	화학	N	N	N	N	N	1872	25	2	1.35	256826	139	0.62	1885	1885	1847	2400	1293	1847	1847.67	1.11	133	2031	1939	1885	1793	1739	1912	1766	77	553	500	1320	1	1	15326438	287	-60.39	0.26	12	0.00	-31.00	7237.00	2925	20241210	-36.00	1831	20250203	2.24	2170	-13.73	20250103	1831	2.24	20250203	2925	-36.00	20241210	1831	2.24	20250203	0.42	N	024070	500	76 억	170115	N	N	1	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History