KissMeData/163560/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	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	160903	57	100.00	KOSPI	화학	N	N	N	N	N	7860	-140	5	-1.75	716876140	90516	89.93	8010	8040	7850	10400	5600	8000	7919.96	2.76	-6364	8113	8056	7973	7916	7833	8015	7875	70	2400	500	5120	10	1	13900000	1093	11.41	0.50	12	0.65	689.00	15848.00	11180	20240228	-29.70	6070	20241209	29.49	8410	-6.54	20250213	6720	16.96	20250102	11180	-29.70	20240228	6070	29.49	20241209	2.45	N	163560	500	69 억	383201	N	N	13	N	N
3	20250219	150906	57	100.00	KOSPI	화학	N	N	N	N	N	7870	-130	5	-1.62	669167900	84446	83.90	8010	8040	7860	10400	5600	8000	7924.21	2.76	-6511	8113	8056	7973	7916	7833	8015	7875	70	2400	500	5120	10	1	13900000	1094	11.42	0.50	12	0.61	689.00	15848.00	11180	20240228	-29.61	6070	20241209	29.65	8410	-6.42	20250213	6720	17.11	20250102	11180	-29.61	20240228	6070	29.65	20241209	2.45	N	163560	500	69 억	383201	N	N	0	N	N
4	20250219	140903	57	100.00	KOSPI	화학	N	N	N	N	N	7910	-90	5	-1.12	588858790	74256	73.78	8010	8040	7880	10400	5600	8000	7930.12	2.76	-6339	8113	8056	7973	7916	7833	8015	7875	70	2400	500	5120	10	1	13900000	1099	11.48	0.50	12	0.53	689.00	15848.00	11180	20240228	-29.25	6070	20241209	30.31	8410	-5.95	20250213	6720	17.71	20250102	11180	-29.25	20240228	6070	30.31	20241209	2.45	N	163560	500	69 억	383201	N	N	0	N	N
5	20250219	130904	57	100.00	KOSPI	화학	N	N	N	N	N	7910	-90	5	-1.12	559169430	70499	70.05	8010	8040	7880	10400	5600	8000	7931.59	2.76	-5289	8113	8056	7973	7916	7833	8015	7875	70	2400	500	5120	10	1	13900000	1099	11.48	0.50	12	0.51	689.00	15848.00	11180	20240228	-29.25	6070	20241209	30.31	8410	-5.95	20250213	6720	17.71	20250102	11180	-29.25	20240228	6070	30.31	20241209	2.45	N	163560	500	69 억	383201	N	N	0	N	N
6	20250219	120902	57	100.00	KOSPI	화학	N	N	N	N	N	7930	-70	5	-0.88	523863880	66031	65.61	8010	8040	7880	10400	5600	8000	7933.61	2.76	-6018	8113	8056	7973	7916	7833	8015	7875	70	2400	500	5120	10	1	13900000	1102	11.51	0.50	12	0.48	689.00	15848.00	11180	20240228	-29.07	6070	20241209	30.64	8410	-5.71	20250213	6720	18.01	20250102	11180	-29.07	20240228	6070	30.64	20241209	2.45	N	163560	500	69 억	383201	N	N	0	N	N
7	20250219	110904	57	100.00	KOSPI	화학	N	N	N	N	N	7930	-70	5	-0.88	496573080	62588	62.19	8010	8040	7880	10400	5600	8000	7934.00	2.76	-5990	8113	8056	7973	7916	7833	8015	7875	70	2400	500	5120	10	1	13900000	1102	11.51	0.50	12	0.45	689.00	15848.00	11180	20240228	-29.07	6070	20241209	30.64	8410	-5.71	20250213	6720	18.01	20250102	11180	-29.07	20240228	6070	30.64	20241209	2.45	N	163560	500	69 억	383201	N	N	0	N	N
8	20250219	100905	57	100.00	KOSPI	화학	N	N	N	N	N	7950	-50	5	-0.62	366430800	46107	45.81	8010	8040	7900	10400	5600	8000	7947.40	2.76	-5756	8113	8056	7973	7916	7833	8015	7875	70	2400	500	5120	10	1	13900000	1105	11.54	0.50	12	0.33	689.00	15848.00	11180	20240228	-28.89	6070	20241209	30.97	8410	-5.47	20250213	6720	18.30	20250102	11180	-28.89	20240228	6070	30.97	20241209	2.45	N	163560	500	69 억	383201	N	N	0	N	N
9	20250219	090905	57	100.00	KOSPI	화학	N	N	N	N	N	7950	-50	5	-0.62	116393420	14562	14.47	8010	8040	7940	10400	5600	8000	7992.96	2.76	-4429	8113	8056	7973	7916	7833	8015	7875	70	2400	500	5120	10	1	13900000	1105	11.54	0.50	12	0.10	689.00	15848.00	11180	20240228	-28.89	6070	20241209	30.97	8410	-5.47	20250213	6720	18.30	20250102	11180	-28.89	20240228	6070	30.97	20241209	2.45	N	163560	500	69 억	383201	N	N	0	N	N
10	20250218	160901	57	100.00	KOSPI	화학	N	N	N	N	N	8000	30	2	0.38	741566490	93218	101.74	8020	8030	7890	10360	5580	7970	7955.19	2.70	6511	8116	8042	7956	7882	7796	8080	7920	70	2390	500	5100	10	1	13900000	1112	11.61	0.50	12	0.67	689.00	15848.00	11180	20240228	-28.44	6070	20241209	31.80	8410	-4.88	20250213	6720	19.05	20250102	11180	-28.44	20240228	6070	31.80	20241209	2.48	N	163560	500	69 억	375725	N	N	5	N	N
11	20250218	150903	57	100.00	KOSPI	화학	N	N	N	N	N	7970	0	3	0.00	712119010	89533	97.72	8020	8030	7890	10360	5580	7970	7953.70	2.70	6584	8116	8042	7956	7882	7796	8080	7920	70	2390	500	5100	10	1	13900000	1108	11.57	0.50	12	0.64	689.00	15848.00	11180	20240228	-28.71	6070	20241209	31.30	8410	-5.23	20250213	6720	18.60	20250102	11180	-28.71	20240228	6070	31.30	20241209	2.48	N	163560	500	69 억	375725	N	N	5	N	N
12	20250218	140904	57	100.00	KOSPI	화학	N	N	N	N	N	7960	-10	5	-0.13	629567910	79163	86.40	8020	8030	7890	10360	5580	7970	7952.81	2.70	5759	8116	8042	7956	7882	7796	8080	7920	70	2390	500	5100	10	1	13900000	1106	11.55	0.50	12	0.57	689.00	15848.00	11180	20240228	-28.80	6070	20241209	31.14	8410	-5.35	20250213	6720	18.45	20250102	11180	-28.80	20240228	6070	31.14	20241209	2.48	N	163560	500	69 억	375725	N	N	5	N	N
13	20250218	130900	57	100.00	KOSPI	화학	N	N	N	N	N	8000	30	2	0.38	535389540	67374	73.53	8020	8030	7890	10360	5580	7970	7946.53	2.70	6729	8116	8042	7956	7882	7796	8080	7920	70	2390	500	5100	10	1	13900000	1112	11.61	0.50	12	0.48	689.00	15848.00	11180	20240228	-28.44	6070	20241209	31.80	8410	-4.88	20250213	6720	19.05	20250102	11180	-28.44	20240228	6070	31.80	20241209	2.48	N	163560	500	69 억	375725	N	N	5	N	N
14	20250218	120902	57	100.00	KOSPI	화학	N	N	N	N	N	7950	-20	5	-0.25	407259050	51309	56.00	8020	8030	7890	10360	5580	7970	7937.38	2.70	4428	8116	8042	7956	7882	7796	8080	7920	70	2390	500	5100	10	1	13900000	1105	11.54	0.50	12	0.37	689.00	15848.00	11180	20240228	-28.89	6070	20241209	30.97	8410	-5.47	20250213	6720	18.30	20250102	11180	-28.89	20240228	6070	30.97	20241209	2.48	N	163560	500	69 억	375725	N	N	5	N	N
15	20250218	110900	57	100.00	KOSPI	화학	N	N	N	N	N	7910	-60	5	-0.75	354610480	44681	48.77	8020	8030	7890	10360	5580	7970	7936.49	2.70	3120	8116	8042	7956	7882	7796	8080	7920	70	2390	500	5100	10	1	13900000	1099	11.48	0.50	12	0.32	689.00	15848.00	11180	20240228	-29.25	6070	20241209	30.31	8410	-5.95	20250213	6720	17.71	20250102	11180	-29.25	20240228	6070	30.31	20241209	2.48	N	163560	500	69 억	375725	N	N	5	N	N
16	20250218	100900	57	100.00	KOSPI	화학	N	N	N	N	N	7920	-50	5	-0.63	268522460	33798	36.89	8020	8030	7900	10360	5580	7970	7944.92	2.70	1585	8116	8042	7956	7882	7796	8080	7920	70	2390	500	5100	10	1	13900000	1101	11.49	0.50	12	0.24	689.00	15848.00	11180	20240228	-29.16	6070	20241209	30.48	8410	-5.83	20250213	6720	17.86	20250102	11180	-29.16	20240228	6070	30.48	20241209	2.48	N	163560	500	69 억	375725	N	N	5	N	N
17	20250218	090904	57	100.00	KOSPI	화학	N	N	N	N	N	7950	-20	5	-0.25	82239710	10297	11.24	8020	8030	7950	10360	5580	7970	7986.76	2.70	-305	8116	8042	7956	7882	7796	8080	7920	70	2390	500	5100	10	1	13900000	1105	11.54	0.50	12	0.07	689.00	15848.00	11180	20240228	-28.89	6070	20241209	30.97	8410	-5.47	20250213	6720	18.30	20250102	11180	-28.89	20240228	6070	30.97	20241209	2.48	N	163560	500	69 억	375725	N	N	5	N	N
18	20250217	160900	57	100.00	KOSPI	화학	N	N	N	N	N	7970	10	2	0.13	706280510	88880	42.55	7960	8030	7870	10340	5580	7960	7946.14	2.78	-11030	8266	8112	7936	7782	7606	8025	7695	70	2380	500	5090	10	1	13900000	1108	11.57	0.50	12	0.64	689.00	15848.00	11180	20240228	-28.71	6070	20241209	31.30	8410	-5.23	20250213	6720	18.60	20250102	11180	-28.71	20240228	6070	31.30	20241209	2.16	N	163560	500	69 억	385813	N	N	5	N	N
19	20250217	150859	57	100.00	KOSPI	화학	N	N	N	N	N	7960	0	3	0.00	652139290	82080	39.30	7960	8030	7870	10340	5580	7960	7945.14	2.78	-9837	8266	8112	7936	7782	7606	8025	7695	70	2380	500	5090	10	1	13900000	1106	11.55	0.50	12	0.59	689.00	15848.00	11180	20240228	-28.80	6070	20241209	31.14	8410	-5.35	20250213	6720	18.45	20250102	11180	-28.80	20240228	6070	31.14	20241209	2.16	N	163560	500	69 억	385813	N	N	11	N	N
20	20250217	140858	57	100.00	KOSPI	화학	N	N	N	N	N	7940	-20	5	-0.25	605429520	76203	36.48	7960	8030	7870	10340	5580	7960	7944.93	2.78	-8447	8266	8112	7936	7782	7606	8025	7695	70	2380	500	5090	10	1	13900000	1104	11.52	0.50	12	0.55	689.00	15848.00	11180	20240228	-28.98	6070	20241209	30.81	8410	-5.59	20250213	6720	18.15	20250102	11180	-28.98	20240228	6070	30.81	20241209	2.16	N	163560	500	69 억	385813	N	N	11	N	N
21	20250217	130901	57	100.00	KOSPI	화학	N	N	N	N	N	7950	-10	5	-0.13	553135300	69622	33.33	7960	8030	7870	10340	5580	7960	7944.80	2.78	-6540	8266	8112	7936	7782	7606	8025	7695	70	2380	500	5090	10	1	13900000	1105	11.54	0.50	12	0.50	689.00	15848.00	11180	20240228	-28.89	6070	20241209	30.97	8410	-5.47	20250213	6720	18.30	20250102	11180	-28.89	20240228	6070	30.97	20241209	2.16	N	163560	500	69 억	385813	N	N	11	N	N
22	20250217	120901	57	100.00	KOSPI	화학	N	N	N	N	N	7960	0	3	0.00	504729300	63526	30.41	7960	8030	7870	10340	5580	7960	7945.20	2.78	-5051	8266	8112	7936	7782	7606	8025	7695	70	2380	500	5090	10	1	13900000	1106	11.55	0.50	12	0.46	689.00	15848.00	11180	20240228	-28.80	6070	20241209	31.14	8410	-5.35	20250213	6720	18.45	20250102	11180	-28.80	20240228	6070	31.14	20241209	2.16	N	163560	500	69 억	385813	N	N	11	N	N
23	20250217	110900	57	100.00	KOSPI	화학	N	N	N	N	N	7990	30	2	0.38	383980220	48326	23.14	7960	8030	7870	10340	5580	7960	7945.58	2.78	-1592	8266	8112	7936	7782	7606	8025	7695	70	2380	500	5090	10	1	13900000	1111	11.60	0.50	12	0.35	689.00	15848.00	11180	20240228	-28.53	6070	20241209	31.63	8410	-4.99	20250213	6720	18.90	20250102	11180	-28.53	20240228	6070	31.63	20241209	2.16	N	163560	500	69 억	385813	N	N	11	N	N
24	20250217	100858	57	100.00	KOSPI	화학	N	N	N	N	N	7920	-40	5	-0.50	232216240	29291	14.02	7960	7980	7870	10340	5580	7960	7927.74	2.78	-2717	8266	8112	7936	7782	7606	8025	7695	70	2380	500	5090	10	1	13900000	1101	11.49	0.50	12	0.21	689.00	15848.00	11180	20240228	-29.16	6070	20241209	30.48	8410	-5.83	20250213	6720	17.86	20250102	11180	-29.16	20240228	6070	30.48	20241209	2.16	N	163560	500	69 억	385813	N	N	11	N	N
25	20250217	090900	57	100.00	KOSPI	화학	N	N	N	N	N	7870	-90	5	-1.13	101599050	12820	6.14	7960	7970	7870	10340	5580	7960	7924.63	2.78	-1022	8266	8112	7936	7782	7606	8025	7695	70	2380	500	5090	10	1	13900000	1094	11.42	0.50	12	0.09	689.00	15848.00	11180	20240228	-29.61	6070	20241209	29.65	8410	-6.42	20250213	6720	17.11	20250102	11180	-29.61	20240228	6070	29.65	20241209	2.16	N	163560	500	69 억	385813	N	N	11	N	N
26	20250214	160854	57	100.00	KOSPI	화학	N	N	N	N	N	7960	-120	5	-1.49	1628615580	205689	13.18	8080	8090	7760	10500	5660	8080	7917.57	2.81	2318	8880	8480	8010	7610	7140	8680	7810	70	2420	500	5170	10	1	13900000	1106	11.55	0.50	12	1.48	689.00	15848.00	11180	20240228	-28.80	6070	20241209	31.14	8410	-5.35	20250213	6720	18.45	20250102	11180	-28.80	20240228	6070	31.14	20241209	2.21	N	163560	500	69 억	390754	N	N	11	N	N
27	20250214	150853	57	100.00	KOSPI	화학	N	N	N	N	N	7880	-200	5	-2.48	1526566890	192825	12.35	8080	8090	7760	10500	5660	8080	7916.58	2.81	1362	8880	8480	8010	7610	7140	8680	7810	70	2420	500	5170	10	1	13900000	1095	11.44	0.50	12	1.39	689.00	15848.00	11180	20240228	-29.52	6070	20241209	29.82	8410	-6.30	20250213	6720	17.26	20250102	11180	-29.52	20240228	6070	29.82	20241209	2.21	N	163560	500	69 억	390754	N	N	14	N	N
28	20250214	140854	57	100.00	KOSPI	화학	N	N	N	N	N	7930	-150	5	-1.86	1368461620	172774	11.07	8080	8090	7760	10500	5660	8080	7920.23	2.81	-1359	8880	8480	8010	7610	7140	8680	7810	70	2420	500	5170	10	1	13900000	1102	11.51	0.50	12	1.24	689.00	15848.00	11180	20240228	-29.07	6070	20241209	30.64	8410	-5.71	20250213	6720	18.01	20250102	11180	-29.07	20240228	6070	30.64	20241209	2.21	N	163560	500	69 억	390754	N	N	14	N	N
29	20250214	130857	57	100.00	KOSPI	화학	N	N	N	N	N	7930	-150	5	-1.86	1259638630	158997	10.19	8080	8090	7760	10500	5660	8080	7922.08	2.81	-110	8880	8480	8010	7610	7140	8680	7810	70	2420	500	5170	10	1	13900000	1102	11.51	0.50	12	1.14	689.00	15848.00	11180	20240228	-29.07	6070	20241209	30.64	8410	-5.71	20250213	6720	18.01	20250102	11180	-29.07	20240228	6070	30.64	20241209	2.21	N	163560	500	69 억	390754	N	N	14	N	N
30	20250214	120854	57	100.00	KOSPI	화학	N	N	N	N	N	7910	-170	5	-2.10	1138681350	143724	9.21	8080	8090	7760	10500	5660	8080	7922.34	2.81	-965	8880	8480	8010	7610	7140	8680	7810	70	2420	500	5170	10	1	13900000	1099	11.48	0.50	12	1.03	689.00	15848.00	11180	20240228	-29.25	6070	20241209	30.31	8410	-5.95	20250213	6720	17.71	20250102	11180	-29.25	20240228	6070	30.31	20241209	2.21	N	163560	500	69 억	390754	N	N	14	N	N
31	20250214	110850	57	100.00	KOSPI	화학	N	N	N	N	N	7880	-200	5	-2.48	1074780790	135616	8.69	8080	8090	7760	10500	5660	8080	7924.80	2.81	-1274	8880	8480	8010	7610	7140	8680	7810	70	2420	500	5170	10	1	13900000	1095	11.44	0.50	12	0.98	689.00	15848.00	11180	20240228	-29.52	6070	20241209	29.82	8410	-6.30	20250213	6720	17.26	20250102	11180	-29.52	20240228	6070	29.82	20241209	2.21	N	163560	500	69 억	390754	N	N	14	N	N
32	20250214	100852	57	100.00	KOSPI	화학	N	N	N	N	N	7830	-250	5	-3.09	941372260	118632	7.60	8080	8090	7760	10500	5660	8080	7934.83	2.81	-3693	8880	8480	8010	7610	7140	8680	7810	70	2420	500	5170	10	1	13900000	1088	11.36	0.49	12	0.85	689.00	15848.00	11180	20240228	-29.96	6070	20241209	29.00	8410	-6.90	20250213	6720	16.52	20250102	11180	-29.96	20240228	6070	29.00	20241209	2.21	N	163560	500	69 억	390754	N	N	14	N	N
33	20250214	090856	57	100.00	KOSPI	화학	N	N	N	N	N	7910	-170	5	-2.10	384535760	47981	3.07	8080	8090	7910	10500	5660	8080	8013.89	2.81	-11420	8880	8480	8010	7610	7140	8680	7810	70	2420	500	5170	10	1	13900000	1099	11.48	0.50	12	0.35	689.00	15848.00	11180	20240228	-29.25	6070	20241209	30.31	8410	-5.95	20250213	6720	17.71	20250102	11180	-29.25	20240228	6070	30.31	20241209	2.21	N	163560	500	69 억	390754	N	N	14	N	N
34	20250213	160846	57	100.00	KOSPI	화학	N	N	N	N	N	8080	650	2	8.75	12545889390	1553757	4340.22	7650	8410	7540	9650	5210	7430	8074.55	2.97	-21151	7596	7512	7416	7332	7236	7465	7285	70	2220	500	4750	10	1	13900000	1123	11.73	0.51	12	11.18	689.00	15848.00	11180	20240228	-27.73	6070	20241209	33.11	8410	-3.92	20250213	6720	20.24	20250102	11180	-27.73	20240228	6070	33.11	20241209	2.18	N	163560	500	69 억	412809	N	N	14	N	N
35	20250213	150848	57	100.00	KOSPI	화학	N	N	N	N	N	7930	500	2	6.73	12265602070	1518716	4242.34	7650	8410	7540	9650	5210	7430	8076.30	2.97	-19875	7596	7512	7416	7332	7236	7465	7285	70	2220	500	4750	10	1	13900000	1102	11.51	0.50	12	10.93	689.00	15848.00	11180	20240228	-29.07	6070	20241209	30.64	8410	-5.71	20250213	6720	18.01	20250102	11180	-29.07	20240228	6070	30.64	20241209	2.18	N	163560	500	69 억	412809	N	N	57	N	N
36	20250213	140846	57	100.00	KOSPI	화학	N	N	N	N	N	7910	480	2	6.46	11768924970	1455710	4066.34	7650	8410	7540	9650	5210	7430	8084.66	2.97	-33483	7596	7512	7416	7332	7236	7465	7285	70	2220	500	4750	10	1	13900000	1099	11.48	0.50	12	10.47	689.00	15848.00	11180	20240228	-29.25	6070	20241209	30.31	8410	-5.95	20250213	6720	17.71	20250102	11180	-29.25	20240228	6070	30.31	20241209	2.18	N	163560	500	69 억	412809	N	N	57	N	N
37	20250213	130846	57	100.00	KOSPI	화학	N	N	N	N	N	8050	620	2	8.34	11364577780	1405231	3925.34	7650	8410	7540	9650	5210	7430	8087.34	2.97	-36547	7596	7512	7416	7332	7236	7465	7285	70	2220	500	4750	10	1	13900000	1119	11.68	0.51	12	10.11	689.00	15848.00	11180	20240228	-28.00	6070	20241209	32.62	8410	-4.28	20250213	6720	19.79	20250102	11180	-28.00	20240228	6070	32.62	20241209	2.18	N	163560	500	69 억	412809	N	N	57	N	N
38	20250213	120845	57	100.00	KOSPI	화학	N	N	N	N	N	8090	660	2	8.88	10343712400	1277640	3568.93	7650	8410	7540	9650	5210	7430	8095.95	2.97	-44366	7596	7512	7416	7332	7236	7465	7285	70	2220	500	4750	10	1	13900000	1125	11.74	0.51	12	9.19	689.00	15848.00	11180	20240228	-27.64	6070	20241209	33.28	8410	-3.80	20250213	6720	20.39	20250102	11180	-27.64	20240228	6070	33.28	20241209	2.18	N	163560	500	69 억	412809	N	N	57	N	N
39	20250213	110845	57	100.00	KOSPI	화학	N	N	N	N	N	7960	530	2	7.13	6111545630	761127	2126.11	7650	8410	7540	9650	5210	7430	8029.60	2.97	-27802	7596	7512	7416	7332	7236	7465	7285	70	2220	500	4750	10	1	13900000	1106	11.55	0.50	12	5.48	689.00	15848.00	11180	20240228	-28.80	6070	20241209	31.14	8410	-5.35	20250213	6720	18.45	20250102	11180	-28.80	20240228	6070	31.14	20241209	2.18	N	163560	500	69 억	412809	N	N	57	N	N
40	20250213	100845	57	100.00	KOSPI	화학	N	N	N	N	N	8000	570	2	7.67	5378156240	668622	1867.71	7650	8410	7540	9650	5210	7430	8043.64	2.97	-36817	7596	7512	7416	7332	7236	7465	7285	70	2220	500	4750	10	1	13900000	1112	11.61	0.50	12	4.81	689.00	15848.00	11180	20240228	-28.44	6070	20241209	31.80	8410	-4.88	20250213	6720	19.05	20250102	11180	-28.44	20240228	6070	31.80	20241209	2.18	N	163560	500	69 억	412809	N	N	57	N	N
41	20250213	090842	57	100.00	KOSPI	화학	N	N	N	N	N	7900	470	2	6.33	536956020	68987	192.71	7650	8000	7540	9650	5210	7430	7783.44	2.97	3562	7596	7512	7416	7332	7236	7465	7285	70	2220	500	4750	10	1	13900000	1098	11.47	0.50	12	0.50	689.00	15848.00	11180	20240228	-29.34	6070	20241209	30.15	8180	-3.42	20250122	6720	17.56	20250102	11180	-29.34	20240228	6070	30.15	20241209	2.18	N	163560	500	69 억	412809	N	N	57	N	N
42	20250212	160840	57	100.00	KOSPI	화학	N	N	N	N	N	7430	20	2	0.27	256464760	34778	86.68	7490	7500	7320	9630	5190	7410	7374.34	2.99	-3068	7630	7520	7450	7340	7270	7485	7305	70	2220	500	4740	10	1	13900000	1033	10.78	0.47	12	0.25	689.00	15848.00	11180	20240228	-33.54	6070	20241209	22.41	8180	-9.17	20250122	6720	10.57	20250102	11180	-33.54	20240228	6070	22.41	20241209	2.15	N	163560	500	69 억	416196	N	N	57	N	N
43	20250212	150837	57	100.00	KOSPI	화학	N	N	N	N	N	7380	-30	5	-0.40	226140150	30679	76.47	7490	7500	7320	9630	5190	7410	7371.17	2.99	-5007	7630	7520	7450	7340	7270	7485	7305	70	2220	500	4740	10	1	13900000	1026	10.71	0.47	12	0.22	689.00	15848.00	11180	20240228	-33.99	6070	20241209	21.58	8180	-9.78	20250122	6720	9.82	20250102	11180	-33.99	20240228	6070	21.58	20241209	2.15	N	163560	500	69 억	416196	N	N	0	N	N
44	20250212	140840	57	100.00	KOSPI	화학	N	N	N	N	N	7360	-50	5	-0.67	188171170	25509	63.58	7490	7500	7320	9630	5190	7410	7376.66	2.99	-5712	7630	7520	7450	7340	7270	7485	7305	70	2220	500	4740	10	1	13900000	1023	10.68	0.46	12	0.18	689.00	15848.00	11180	20240228	-34.17	6070	20241209	21.25	8180	-10.02	20250122	6720	9.52	20250102	11180	-34.17	20240228	6070	21.25	20241209	2.15	N	163560	500	69 억	416196	N	N	0	N	N
45	20250212	130842	57	100.00	KOSPI	화학	N	N	N	N	N	7350	-60	5	-0.81	160332290	21722	54.14	7490	7500	7320	9630	5190	7410	7381.10	2.99	-5145	7630	7520	7450	7340	7270	7485	7305	70	2220	500	4740	10	1	13900000	1022	10.67	0.46	12	0.16	689.00	15848.00	11180	20240228	-34.26	6070	20241209	21.09	8180	-10.15	20250122	6720	9.38	20250102	11180	-34.26	20240228	6070	21.09	20241209	2.15	N	163560	500	69 억	416196	N	N	0	N	N
46	20250212	120837	57	100.00	KOSPI	화학	N	N	N	N	N	7350	-60	5	-0.81	102564130	13886	34.61	7490	7500	7320	9630	5190	7410	7386.15	2.99	-4946	7630	7520	7450	7340	7270	7485	7305	70	2220	500	4740	10	1	13900000	1022	10.67	0.46	12	0.10	689.00	15848.00	11180	20240228	-34.26	6070	20241209	21.09	8180	-10.15	20250122	6720	9.38	20250102	11180	-34.26	20240228	6070	21.09	20241209	2.15	N	163560	500	69 억	416196	N	N	0	N	N
47	20250212	110837	57	100.00	KOSPI	화학	N	N	N	N	N	7390	-20	5	-0.27	72700950	9841	24.53	7490	7500	7320	9630	5190	7410	7387.56	2.99	-3902	7630	7520	7450	7340	7270	7485	7305	70	2220	500	4740	10	1	13900000	1027	10.73	0.47	12	0.07	689.00	15848.00	11180	20240228	-33.90	6070	20241209	21.75	8180	-9.66	20250122	6720	9.97	20250102	11180	-33.90	20240228	6070	21.75	20241209	2.15	N	163560	500	69 억	416196	N	N	0	N	N
48	20250212	100832	57	100.00	KOSPI	화학	N	N	N	N	N	7410	0	3	0.00	41990530	5673	14.14	7490	7500	7380	9630	5190	7410	7401.82	2.99	-1125	7630	7520	7450	7340	7270	7485	7305	70	2220	500	4740	10	1	13900000	1030	10.75	0.47	12	0.04	689.00	15848.00	11180	20240228	-33.72	6070	20241209	22.08	8180	-9.41	20250122	6720	10.27	20250102	11180	-33.72	20240228	6070	22.08	20241209	2.15	N	163560	500	69 억	416196	N	N	0	N	N
49	20250212	090822	57	100.00	KOSPI	화학	N	N	N	N	N	7420	10	2	0.13	13710630	1846	4.60	7490	7500	7390	9630	5190	7410	7427.21	2.99	-644	7630	7520	7450	7340	7270	7485	7305	70	2220	500	4740	10	1	13900000	1031	10.77	0.47	12	0.01	689.00	15848.00	11180	20240228	-33.63	6070	20241209	22.24	8180	-9.29	20250122	6720	10.42	20250102	11180	-33.63	20240228	6070	22.24	20241209	2.15	N	163560	500	69 억	416196	N	N	0	N	N
50	20250211	160842	57	100.00	KOSPI	화학	N	N	N	N	N	7410	-10	5	-0.13	286034530	38401	66.97	7420	7560	7380	9640	5200	7420	7448.62	3.00	-210	7600	7510	7430	7340	7260	7470	7300	70	2220	500	4740	10	1	13900000	1030	10.75	0.47	12	0.28	689.00	15848.00	11180	20240228	-33.72	6070	20241209	22.08	8180	-9.41	20250122	6720	10.27	20250102	11180	-33.72	20240228	6070	22.08	20241209	2.08	N	163560	500	69 억	416965	N	N	0	N	N
51	20250211	150841	57	100.00	KOSPI	화학	N	N	N	N	N	7440	20	2	0.27	247027910	33129	57.78	7420	7560	7390	9640	5200	7420	7456.55	3.00	-111	7600	7510	7430	7340	7260	7470	7300	70	2220	500	4740	10	1	13900000	1034	10.80	0.47	12	0.24	689.00	15848.00	11180	20240228	-33.45	6070	20241209	22.57	8180	-9.05	20250122	6720	10.71	20250102	11180	-33.45	20240228	6070	22.57	20241209	2.08	N	163560	500	69 억	416965	N	N	0	N	N
52	20250211	140842	57	100.00	KOSPI	화학	N	N	N	N	N	7440	20	2	0.27	218213580	29254	51.02	7420	7560	7390	9640	5200	7420	7459.27	3.00	-1475	7600	7510	7430	7340	7260	7470	7300	70	2220	500	4740	10	1	13900000	1034	10.80	0.47	12	0.21	689.00	15848.00	11180	20240228	-33.45	6070	20241209	22.57	8180	-9.05	20250122	6720	10.71	20250102	11180	-33.45	20240228	6070	22.57	20241209	2.08	N	163560	500	69 억	416965	N	N	0	N	N
53	20250211	130840	57	100.00	KOSPI	화학	N	N	N	N	N	7480	60	2	0.81	182298540	24422	42.59	7420	7560	7390	9640	5200	7420	7464.52	3.00	-2145	7600	7510	7430	7340	7260	7470	7300	70	2220	500	4740	10	1	13900000	1040	10.86	0.47	12	0.18	689.00	15848.00	11180	20240228	-33.09	6070	20241209	23.23	8180	-8.56	20250122	6720	11.31	20250102	11180	-33.09	20240228	6070	23.23	20241209	2.08	N	163560	500	69 억	416965	N	N	0	N	N
54	20250211	120839	57	100.00	KOSPI	화학	N	N	N	N	N	7490	70	2	0.94	171746460	23011	40.13	7420	7560	7390	9640	5200	7420	7463.67	3.00	-2410	7600	7510	7430	7340	7260	7470	7300	70	2220	500	4740	10	1	13900000	1041	10.87	0.47	12	0.17	689.00	15848.00	11180	20240228	-33.01	6070	20241209	23.39	8180	-8.44	20250122	6720	11.46	20250102	11180	-33.01	20240228	6070	23.39	20241209	2.08	N	163560	500	69 억	416965	N	N	0	N	N
55	20250211	110841	57	100.00	KOSPI	화학	N	N	N	N	N	7450	30	2	0.40	132043070	17701	30.87	7420	7560	7390	9640	5200	7420	7459.64	3.00	1401	7600	7510	7430	7340	7260	7470	7300	70	2220	500	4740	10	1	13900000	1036	10.81	0.47	12	0.13	689.00	15848.00	11180	20240228	-33.36	6070	20241209	22.73	8180	-8.92	20250122	6720	10.86	20250102	11180	-33.36	20240228	6070	22.73	20241209	2.08	N	163560	500	69 억	416965	N	N	0	N	N
56	20250211	100841	57	100.00	KOSPI	화학	N	N	N	N	N	7470	50	2	0.67	77986080	10474	18.27	7420	7510	7390	9640	5200	7420	7445.68	3.00	1821	7600	7510	7430	7340	7260	7470	7300	70	2220	500	4740	10	1	13900000	1038	10.84	0.47	12	0.08	689.00	15848.00	11180	20240228	-33.18	6070	20241209	23.06	8180	-8.68	20250122	6720	11.16	20250102	11180	-33.18	20240228	6070	23.06	20241209	2.08	N	163560	500	69 억	416965	N	N	0	N	N
57	20250211	090844	57	100.00	KOSPI	화학	N	N	N	N	N	7440	20	2	0.27	4103300	551	0.96	7420	7470	7390	9640	5200	7420	7447.01	3.00	-348	7600	7510	7430	7340	7260	7470	7300	70	2220	500	4740	10	1	13900000	1034	10.80	0.47	12	0.00	689.00	15848.00	11180	20240228	-33.45	6070	20241209	22.57	8180	-9.05	20250122	6720	10.71	20250102	11180	-33.45	20240228	6070	22.57	20241209	2.08	N	163560	500	69 억	416965	N	N	0	N	N
58	20250210	160836	57	100.00	KOSPI	화학	N	N	N	N	N	7420	20	2	0.27	426346460	57311	49.76	7460	7520	7350	9620	5180	7400	7439.17	3.07	-8154	7793	7596	7383	7186	6973	7695	7285	70	2220	500	4730	10	1	13900000	1031	10.77	0.47	12	0.41	689.00	15848.00	11180	20240228	-33.63	6070	20241209	22.24	8180	-9.29	20250122	6720	10.42	20250102	11180	-33.63	20240228	6070	22.24	20241209	2.09	N	163560	500	69 억	426093	N	N	1	N	N
59	20250210	150835	57	100.00	KOSPI	화학	N	N	N	N	N	7490	90	2	1.22	383304840	51515	44.73	7460	7520	7350	9620	5180	7400	7440.65	3.07	-8962	7793	7596	7383	7186	6973	7695	7285	70	2220	500	4730	10	1	13900000	1041	10.87	0.47	12	0.37	689.00	15848.00	11180	20240228	-33.01	6070	20241209	23.39	8180	-8.44	20250122	6720	11.46	20250102	11180	-33.01	20240228	6070	23.39	20241209	2.09	N	163560	500	69 억	426093	N	N	1	N	N
60	20250210	140834	57	100.00	KOSPI	화학	N	N	N	N	N	7470	70	2	0.95	307595610	41375	35.92	7460	7520	7350	9620	5180	7400	7434.34	3.07	-7715	7793	7596	7383	7186	6973	7695	7285	70	2220	500	4730	10	1	13900000	1038	10.84	0.47	12	0.30	689.00	15848.00	11180	20240228	-33.18	6070	20241209	23.06	8180	-8.68	20250122	6720	11.16	20250102	11180	-33.18	20240228	6070	23.06	20241209	2.09	N	163560	500	69 억	426093	N	N	1	N	N
61	20250210	130837	57	100.00	KOSPI	화학	N	N	N	N	N	7490	90	2	1.22	300196520	40385	35.06	7460	7520	7350	9620	5180	7400	7433.37	3.07	-7784	7793	7596	7383	7186	6973	7695	7285	70	2220	500	4730	10	1	13900000	1041	10.87	0.47	12	0.29	689.00	15848.00	11180	20240228	-33.01	6070	20241209	23.39	8180	-8.44	20250122	6720	11.46	20250102	11180	-33.01	20240228	6070	23.39	20241209	2.09	N	163560	500	69 억	426093	N	N	1	N	N
62	20250210	120833	57	100.00	KOSPI	화학	N	N	N	N	N	7450	50	2	0.68	278501830	37482	32.54	7460	7520	7350	9620	5180	7400	7430.28	3.07	-7718	7793	7596	7383	7186	6973	7695	7285	70	2220	500	4730	10	1	13900000	1036	10.81	0.47	12	0.27	689.00	15848.00	11180	20240228	-33.36	6070	20241209	22.73	8180	-8.92	20250122	6720	10.86	20250102	11180	-33.36	20240228	6070	22.73	20241209	2.09	N	163560	500	69 억	426093	N	N	1	N	N
63	20250210	110830	57	100.00	KOSPI	화학	N	N	N	N	N	7420	20	2	0.27	253560210	34130	29.63	7460	7520	7350	9620	5180	7400	7429.25	3.07	-8306	7793	7596	7383	7186	6973	7695	7285	70	2220	500	4730	10	1	13900000	1031	10.77	0.47	12	0.25	689.00	15848.00	11180	20240228	-33.63	6070	20241209	22.24	8180	-9.29	20250122	6720	10.42	20250102	11180	-33.63	20240228	6070	22.24	20241209	2.09	N	163560	500	69 억	426093	N	N	1	N	N
64	20250210	100830	57	100.00	KOSPI	화학	N	N	N	N	N	7440	40	2	0.54	231287010	31136	27.03	7460	7520	7350	9620	5180	7400	7428.28	3.07	-8315	7793	7596	7383	7186	6973	7695	7285	70	2220	500	4730	10	1	13900000	1034	10.80	0.47	12	0.22	689.00	15848.00	11180	20240228	-33.45	6070	20241209	22.57	8180	-9.05	20250122	6720	10.71	20250102	11180	-33.45	20240228	6070	22.57	20241209	2.09	N	163560	500	69 억	426093	N	N	1	N	N
65	20250210	090826	57	100.00	KOSPI	화학	N	N	N	N	N	7410	10	2	0.14	79224750	10622	9.22	7460	7520	7360	9620	5180	7400	7458.56	3.07	-4049	7793	7596	7383	7186	6973	7695	7285	70	2220	500	4730	10	1	13900000	1030	10.75	0.47	12	0.08	689.00	15848.00	11180	20240228	-33.72	6070	20241209	22.08	8180	-9.41	20250122	6720	10.27	20250102	11180	-33.72	20240228	6070	22.08	20241209	2.09	N	163560	500	69 억	426093	N	N	1	N	N
66	20250207	160820	57	100.00	KOSPI	화학	N	N	N	N	N	7400	120	2	1.65	838441980	113578	146.36	7350	7580	7170	9460	5100	7280	7382.06	3.11	-2772	7713	7496	7323	7106	6933	7605	7215	70	2180	500	4650	10	1	13900000	1029	10.74	0.47	12	0.82	689.00	15848.00	11180	20240228	-33.81	6070	20241209	21.91	8180	-9.54	20250122	6720	10.12	20250102	11180	-33.81	20240228	6070	21.91	20241209	2.11	N	163560	500	69 억	432938	N	N	1	N	N
67	20250207	150822	57	100.00	KOSPI	화학	N	N	N	N	N	7430	150	2	2.06	758175160	102743	132.40	7350	7580	7170	9460	5100	7280	7379.34	3.11	-6513	7713	7496	7323	7106	6933	7605	7215	70	2180	500	4650	10	1	13900000	1033	10.78	0.47	12	0.74	689.00	15848.00	11180	20240228	-33.54	6070	20241209	22.41	8180	-9.17	20250122	6720	10.57	20250102	11180	-33.54	20240228	6070	22.41	20241209	2.11	N	163560	500	69 억	432938	N	N	7	N	N
68	20250207	140821	57	100.00	KOSPI	화학	N	N	N	N	N	7400	120	2	1.65	597916730	81217	104.66	7350	7580	7170	9460	5100	7280	7361.97	3.11	-8155	7713	7496	7323	7106	6933	7605	7215	70	2180	500	4650	10	1	13900000	1029	10.74	0.47	12	0.58	689.00	15848.00	11180	20240228	-33.81	6070	20241209	21.91	8180	-9.54	20250122	6720	10.12	20250102	11180	-33.81	20240228	6070	21.91	20241209	2.11	N	163560	500	69 억	432938	N	N	7	N	N
69	20250207	130820	57	100.00	KOSPI	화학	N	N	N	N	N	7370	90	2	1.24	356726480	48831	62.93	7350	7440	7170	9460	5100	7280	7305.33	3.11	-6868	7713	7496	7323	7106	6933	7605	7215	70	2180	500	4650	10	1	13900000	1024	10.70	0.47	12	0.35	689.00	15848.00	11180	20240228	-34.08	6070	20241209	21.42	8180	-9.90	20250122	6720	9.67	20250102	11180	-34.08	20240228	6070	21.42	20241209	2.11	N	163560	500	69 억	432938	N	N	7	N	N
70	20250207	120819	57	100.00	KOSPI	화학	N	N	N	N	N	7200	-80	5	-1.10	209087050	28717	37.01	7350	7390	7170	9460	5100	7280	7280.95	3.11	-9634	7713	7496	7323	7106	6933	7605	7215	70	2180	500	4650	10	1	13900000	1001	10.45	0.45	12	0.21	689.00	15848.00	11180	20240228	-35.60	6070	20241209	18.62	8180	-11.98	20250122	6720	7.14	20250102	11180	-35.60	20240228	6070	18.62	20241209	2.11	N	163560	500	69 억	432938	N	N	7	N	N
71	20250207	110817	57	100.00	KOSPI	화학	N	N	N	N	N	7200	-80	5	-1.10	184636870	25324	32.63	7350	7390	7170	9460	5100	7280	7290.98	3.11	-10713	7713	7496	7323	7106	6933	7605	7215	70	2180	500	4650	10	1	13900000	1001	10.45	0.45	12	0.18	689.00	15848.00	11180	20240228	-35.60	6070	20241209	18.62	8180	-11.98	20250122	6720	7.14	20250102	11180	-35.60	20240228	6070	18.62	20241209	2.11	N	163560	500	69 억	432938	N	N	7	N	N
72	20250207	100820	57	100.00	KOSPI	화학	N	N	N	N	N	7260	-20	5	-0.27	147697730	20190	26.02	7350	7390	7210	9460	5100	7280	7315.39	3.11	-10722	7713	7496	7323	7106	6933	7605	7215	70	2180	500	4650	10	1	13900000	1009	10.54	0.46	12	0.15	689.00	15848.00	11180	20240228	-35.06	6070	20241209	19.60	8180	-11.25	20250122	6720	8.04	20250102	11180	-35.06	20240228	6070	19.60	20241209	2.11	N	163560	500	69 억	432938	N	N	7	N	N
73	20250207	090826	57	100.00	KOSPI	화학	N	N	N	N	N	7270	-10	5	-0.14	42921150	5887	7.59	7350	7350	7270	9460	5100	7280	7290.84	3.11	-1586	7713	7496	7323	7106	6933	7605	7215	70	2180	500	4650	10	1	13900000	1011	10.55	0.46	12	0.04	689.00	15848.00	11180	20240228	-34.97	6070	20241209	19.77	8180	-11.12	20250122	6720	8.18	20250102	11180	-34.97	20240228	6070	19.77	20241209	2.11	N	163560	500	69 억	432938	N	N	7	N	N
74	20250206	160759	57	100.00	KOSPI	화학	N	N	N	N	N	7280	190	2	2.68	564228550	77063	276.69	7180	7540	7150	9210	4970	7090	7321.65	3.01	10888	7236	7162	7096	7022	6956	7160	7020	70	2120	500	4530	10	1	13900000	1012	10.57	0.46	12	0.55	689.00	15848.00	11180	20240228	-34.88	6070	20241209	19.93	8180	-11.00	20250122	6720	8.33	20250102	11180	-34.88	20240228	6070	19.93	20241209	2.14	N	163560	500	69 억	417844	N	N	7	N	N
75	20250206	150805	57	100.00	KOSPI	화학	N	N	N	N	N	7280	190	2	2.68	540368370	73776	264.89	7180	7540	7150	9210	4970	7090	7324.45	3.01	10120	7236	7162	7096	7022	6956	7160	7020	70	2120	500	4530	10	1	13900000	1012	10.57	0.46	12	0.53	689.00	15848.00	11180	20240228	-34.88	6070	20241209	19.93	8180	-11.00	20250122	6720	8.33	20250102	11180	-34.88	20240228	6070	19.93	20241209	2.14	N	163560	500	69 억	417844	N	N	4	N	N
76	20250206	140804	57	100.00	KOSPI	화학	N	N	N	N	N	7330	240	2	3.39	507669560	69279	248.74	7180	7540	7150	9210	4970	7090	7327.90	3.01	11043	7236	7162	7096	7022	6956	7160	7020	70	2120	500	4530	10	1	13900000	1019	10.64	0.46	12	0.50	689.00	15848.00	11180	20240228	-34.44	6070	20241209	20.76	8180	-10.39	20250122	6720	9.08	20250102	11180	-34.44	20240228	6070	20.76	20241209	2.14	N	163560	500	69 억	417844	N	N	4	N	N
77	20250206	130800	57	100.00	KOSPI	화학	N	N	N	N	N	7280	190	2	2.68	488638260	66675	239.39	7180	7540	7150	9210	4970	7090	7328.66	3.01	11485	7236	7162	7096	7022	6956	7160	7020	70	2120	500	4530	10	1	13900000	1012	10.57	0.46	12	0.48	689.00	15848.00	11180	20240228	-34.88	6070	20241209	19.93	8180	-11.00	20250122	6720	8.33	20250102	11180	-34.88	20240228	6070	19.93	20241209	2.14	N	163560	500	69 억	417844	N	N	4	N	N
78	20250206	120758	57	100.00	KOSPI	화학	N	N	N	N	N	7310	220	2	3.10	453637490	61873	222.15	7180	7540	7150	9210	4970	7090	7331.75	3.01	12658	7236	7162	7096	7022	6956	7160	7020	70	2120	500	4530	10	1	13900000	1016	10.61	0.46	12	0.45	689.00	15848.00	11180	20240228	-34.62	6070	20241209	20.43	8180	-10.64	20250122	6720	8.78	20250102	11180	-34.62	20240228	6070	20.43	20241209	2.14	N	163560	500	69 억	417844	N	N	4	N	N
79	20250206	110754	57	100.00	KOSPI	화학	N	N	N	N	N	7350	260	2	3.67	390334680	53213	191.06	7180	7540	7150	9210	4970	7090	7335.33	3.01	9604	7236	7162	7096	7022	6956	7160	7020	70	2120	500	4530	10	1	13900000	1022	10.67	0.46	12	0.38	689.00	15848.00	11180	20240228	-34.26	6070	20241209	21.09	8180	-10.15	20250122	6720	9.38	20250102	11180	-34.26	20240228	6070	21.09	20241209	2.14	N	163560	500	69 억	417844	N	N	4	N	N
80	20250206	100755	57	100.00	KOSPI	화학	N	N	N	N	N	7400	310	2	4.37	222099460	30540	109.65	7180	7410	7150	9210	4970	7090	7272.41	3.01	7878	7236	7162	7096	7022	6956	7160	7020	70	2120	500	4530	10	1	13900000	1029	10.74	0.47	12	0.22	689.00	15848.00	11180	20240228	-33.81	6070	20241209	21.91	8180	-9.54	20250122	6720	10.12	20250102	11180	-33.81	20240228	6070	21.91	20241209	2.14	N	163560	500	69 억	417844	N	N	4	N	N
81	20250206	090805	57	100.00	KOSPI	화학	N	N	N	N	N	7260	170	2	2.40	41178930	5684	20.41	7180	7330	7150	9210	4970	7090	7244.71	3.01	-251	7236	7162	7096	7022	6956	7160	7020	70	2120	500	4530	10	1	13900000	1009	10.54	0.46	12	0.04	689.00	15848.00	11180	20240228	-35.06	6070	20241209	19.60	8180	-11.25	20250122	6720	8.04	20250102	11180	-35.06	20240228	6070	19.60	20241209	2.14	N	163560	500	69 억	417844	N	N	4	N	N
82	20250205	160752	57	100.00	KOSPI	화학	N	N	N	N	N	7090	60	2	0.85	184536160	25958	89.48	7090	7170	7030	9130	4930	7030	7109.03	2.99	2152	7183	7106	7053	6976	6923	7095	6965	70	2100	500	4490	10	1	13900000	986	10.29	0.45	12	0.19	689.00	15848.00	11180	20240228	-36.58	6070	20241209	16.80	8180	-13.33	20250122	6720	5.51	20250102	11180	-36.58	20240228	6070	16.80	20241209	2.18	N	163560	500	69 억	416017	N	N	4	N	N
83	20250205	150756	57	100.00	KOSPI	화학	N	N	N	N	N	7110	80	2	1.14	174178050	24500	84.45	7090	7170	7030	9130	4930	7030	7109.31	2.99	1176	7183	7106	7053	6976	6923	7095	6965	70	2100	500	4490	10	1	13900000	988	10.32	0.45	12	0.18	689.00	15848.00	11180	20240228	-36.40	6070	20241209	17.13	8180	-13.08	20250122	6720	5.80	20250102	11180	-36.40	20240228	6070	17.13	20241209	2.18	N	163560	500	69 억	416017	N	N	6	N	N
84	20250205	140754	57	100.00	KOSPI	화학	N	N	N	N	N	7120	90	2	1.28	154586190	21750	74.97	7090	7170	7030	9130	4930	7030	7107.41	2.99	1351	7183	7106	7053	6976	6923	7095	6965	70	2100	500	4490	10	1	13900000	990	10.33	0.45	12	0.16	689.00	15848.00	11180	20240228	-36.31	6070	20241209	17.30	8180	-12.96	20250122	6720	5.95	20250102	11180	-36.31	20240228	6070	17.30	20241209	2.18	N	163560	500	69 억	416017	N	N	6	N	N
85	20250205	130752	57	100.00	KOSPI	화학	N	N	N	N	N	7130	100	2	1.42	136676740	19223	66.26	7090	7170	7030	9130	4930	7030	7110.06	2.99	1091	7183	7106	7053	6976	6923	7095	6965	70	2100	500	4490	10	1	13900000	991	10.35	0.45	12	0.14	689.00	15848.00	11180	20240228	-36.23	6070	20241209	17.46	8180	-12.84	20250122	6720	6.10	20250102	11180	-36.23	20240228	6070	17.46	20241209	2.18	N	163560	500	69 억	416017	N	N	6	N	N
86	20250205	120757	57	100.00	KOSPI	화학	N	N	N	N	N	7130	100	2	1.42	98684690	13903	47.92	7090	7140	7030	9130	4930	7030	7098.09	2.99	478	7183	7106	7053	6976	6923	7095	6965	70	2100	500	4490	10	1	13900000	991	10.35	0.45	12	0.10	689.00	15848.00	11180	20240228	-36.23	6070	20241209	17.46	8180	-12.84	20250122	6720	6.10	20250102	11180	-36.23	20240228	6070	17.46	20241209	2.18	N	163560	500	69 억	416017	N	N	6	N	N
87	20250205	110753	57	100.00	KOSPI	화학	N	N	N	N	N	7100	70	2	1.00	69799540	9833	33.90	7090	7140	7030	9130	4930	7030	7098.50	2.99	-663	7183	7106	7053	6976	6923	7095	6965	70	2100	500	4490	10	1	13900000	987	10.30	0.45	12	0.07	689.00	15848.00	11180	20240228	-36.49	6070	20241209	16.97	8180	-13.20	20250122	6720	5.65	20250102	11180	-36.49	20240228	6070	16.97	20241209	2.18	N	163560	500	69 억	416017	N	N	6	N	N
88	20250205	100802	57	100.00	KOSPI	화학	N	N	N	N	N	7110	80	2	1.14	46735000	6580	22.68	7090	7140	7030	9130	4930	7030	7102.58	2.99	10	7183	7106	7053	6976	6923	7095	6965	70	2100	500	4490	10	1	13900000	988	10.32	0.45	12	0.05	689.00	15848.00	11180	20240228	-36.40	6070	20241209	17.13	8180	-13.08	20250122	6720	5.80	20250102	11180	-36.40	20240228	6070	17.13	20241209	2.18	N	163560	500	69 억	416017	N	N	6	N	N
89	20250205	090805	57	100.00	KOSPI	화학	N	N	N	N	N	7110	80	2	1.14	6680680	941	3.24	7090	7130	7030	9130	4930	7030	7099.55	2.99	597	7183	7106	7053	6976	6923	7095	6965	70	2100	500	4490	10	1	13900000	988	10.32	0.45	12	0.01	689.00	15848.00	11180	20240228	-36.40	6070	20241209	17.13	8180	-13.08	20250122	6720	5.80	20250102	11180	-36.40	20240228	6070	17.13	20241209	2.18	N	163560	500	69 억	416017	N	N	6	N	N
90	20250204	160735	57	100.00	KOSPI	화학	N	N	N	N	N	7030	90	2	1.30	204314100	28959	55.25	7030	7130	7000	9020	4860	6940	7055.29	2.91	5089	7260	7100	6990	6830	6720	7045	6775	70	2080	500	4440	10	1	13900000	977	10.20	0.44	12	0.21	689.00	15848.00	11180	20240228	-37.12	6070	20241209	15.82	8180	-14.06	20250122	6720	4.61	20250102	11180	-37.12	20240228	6070	15.82	20241209	2.36	N	163560	500	69 억	404523	N	N	6	N	N
91	20250204	150747	57	100.00	KOSPI	화학	N	N	N	N	N	7040	100	2	1.44	184164390	26095	49.78	7030	7130	7000	9020	4860	6940	7057.46	2.91	3924	7260	7100	6990	6830	6720	7045	6775	70	2080	500	4440	10	1	13900000	979	10.22	0.44	12	0.19	689.00	15848.00	11180	20240228	-37.03	6070	20241209	15.98	8180	-13.94	20250122	6720	4.76	20250102	11180	-37.03	20240228	6070	15.98	20241209	2.36	N	163560	500	69 억	404523	N	N	1	N	N
92	20250204	140746	57	100.00	KOSPI	화학	N	N	N	N	N	7040	100	2	1.44	143362240	20297	38.72	7030	7130	7000	9020	4860	6940	7063.22	2.91	454	7260	7100	6990	6830	6720	7045	6775	70	2080	500	4440	10	1	13900000	979	10.22	0.44	12	0.15	689.00	15848.00	11180	20240228	-37.03	6070	20241209	15.98	8180	-13.94	20250122	6720	4.76	20250102	11180	-37.03	20240228	6070	15.98	20241209	2.36	N	163560	500	69 억	404523	N	N	1	N	N
93	20250204	130748	57	100.00	KOSPI	화학	N	N	N	N	N	7040	100	2	1.44	123523280	17484	33.35	7030	7130	7000	9020	4860	6940	7064.93	2.91	1302	7260	7100	6990	6830	6720	7045	6775	70	2080	500	4440	10	1	13900000	979	10.22	0.44	12	0.13	689.00	15848.00	11180	20240228	-37.03	6070	20241209	15.98	8180	-13.94	20250122	6720	4.76	20250102	11180	-37.03	20240228	6070	15.98	20241209	2.36	N	163560	500	69 억	404523	N	N	1	N	N
94	20250204	120755	57	100.00	KOSPI	화학	N	N	N	N	N	7050	110	2	1.59	114356930	16183	30.87	7030	7130	7000	9020	4860	6940	7066.49	2.91	1465	7260	7100	6990	6830	6720	7045	6775	70	2080	500	4440	10	1	13900000	980	10.23	0.44	12	0.12	689.00	15848.00	11180	20240228	-36.94	6070	20241209	16.14	8180	-13.81	20250122	6720	4.91	20250102	11180	-36.94	20240228	6070	16.14	20241209	2.36	N	163560	500	69 억	404523	N	N	1	N	N
95	20250204	110737	57	100.00	KOSPI	화학	N	N	N	N	N	7040	100	2	1.44	94084220	13313	25.40	7030	7130	7000	9020	4860	6940	7067.09	2.91	2418	7260	7100	6990	6830	6720	7045	6775	70	2080	500	4440	10	1	13900000	979	10.22	0.44	12	0.10	689.00	15848.00	11180	20240228	-37.03	6070	20241209	15.98	8180	-13.94	20250122	6720	4.76	20250102	11180	-37.03	20240228	6070	15.98	20241209	2.36	N	163560	500	69 억	404523	N	N	1	N	N
96	20250204	100743	57	100.00	KOSPI	화학	N	N	N	N	N	7120	180	2	2.59	50757020	7167	13.67	7030	7130	7000	9020	4860	6940	7082.05	2.91	2414	7260	7100	6990	6830	6720	7045	6775	70	2080	500	4440	10	1	13900000	990	10.33	0.45	12	0.05	689.00	15848.00	11180	20240228	-36.31	6070	20241209	17.30	8180	-12.96	20250122	6720	5.95	20250102	11180	-36.31	20240228	6070	17.30	20241209	2.36	N	163560	500	69 억	404523	N	N	1	N	N
97	20250204	090745	57	100.00	KOSPI	화학	N	N	N	N	N	7080	140	2	2.02	8273220	1173	2.24	7030	7090	7000	9020	4860	6940	7053.04	2.91	-33	7260	7100	6990	6830	6720	7045	6775	70	2080	500	4440	10	1	13900000	984	10.28	0.45	12	0.01	689.00	15848.00	11180	20240228	-36.67	6070	20241209	16.64	8180	-13.45	20250122	6720	5.36	20250102	11180	-36.67	20240228	6070	16.64	20241209	2.36	N	163560	500	69 억	404523	N	N	1	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History