KissMeData/093370/price/prices-20250301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 9c008744b1 Update 2025-03-14 2978 top30,price

2025-03-14 18:11:58 +09:00

32 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250314	160725	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4570	60	2	1.33	874436158	191715	50.92	4510	4610	4505	5860	3160	4510	4561.12	5.86	13261	4703	4606	4558	4461	4413	4582	4437	536	1350	500	3150	5	1	107255330	4902	-8.18	1.41	12	0.18	-559.00	3239.00	8800	20240314	-48.07	4350	20250311	5.06	5350	-14.58	20250224	4350	5.06	20250311	8800	-48.07	20240314	4350	5.06	20250311	1.61	N	093370	500	536 억	6286826	N	N	831	N	N
3	20250314	150731	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4560	50	2	1.11	791176173	173468	46.07	4510	4610	4505	5860	3160	4510	4560.94	5.86	10563	4703	4606	4558	4461	4413	4582	4437	536	1350	500	3150	5	1	107255330	4891	-8.16	1.41	12	0.16	-559.00	3239.00	8800	20240314	-48.18	4350	20250311	4.83	5350	-14.77	20250224	4350	4.83	20250311	8800	-48.18	20240314	4350	4.83	20250311	1.61	N	093370	500	536 억	6286826	N	N	5200	N	N
4	20250314	140725	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4570	60	2	1.33	717596745	157364	41.79	4510	4610	4505	5860	3160	4510	4560.11	5.86	13880	4703	4606	4558	4461	4413	4582	4437	536	1350	500	3150	5	1	107255330	4902	-8.18	1.41	12	0.15	-559.00	3239.00	8800	20240314	-48.07	4350	20250311	5.06	5350	-14.58	20250224	4350	5.06	20250311	8800	-48.07	20240314	4350	5.06	20250311	1.61	N	093370	500	536 억	6286826	N	N	5200	N	N
5	20250314	130724	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4570	60	2	1.33	599124099	131453	34.91	4510	4610	4505	5860	3160	4510	4557.71	5.86	12554	4703	4606	4558	4461	4413	4582	4437	536	1350	500	3150	5	1	107255330	4902	-8.18	1.41	12	0.12	-559.00	3239.00	8800	20240314	-48.07	4350	20250311	5.06	5350	-14.58	20250224	4350	5.06	20250311	8800	-48.07	20240314	4350	5.06	20250311	1.61	N	093370	500	536 억	6286826	N	N	5200	N	N
6	20250314	120728	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4565	55	2	1.22	505233479	110883	29.45	4510	4610	4505	5860	3160	4510	4556.46	5.86	12091	4703	4606	4558	4461	4413	4582	4437	536	1350	500	3150	5	1	107255330	4896	-8.17	1.41	12	0.10	-559.00	3239.00	8800	20240314	-48.12	4350	20250311	4.94	5350	-14.67	20250224	4350	4.94	20250311	8800	-48.12	20240314	4350	4.94	20250311	1.61	N	093370	500	536 억	6286826	N	N	5200	N	N
7	20250314	110726	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4540	30	2	0.67	405181799	88912	23.61	4510	4610	4505	5860	3160	4510	4557.12	5.86	11566	4703	4606	4558	4461	4413	4582	4437	536	1350	500	3150	5	1	107255330	4869	-8.12	1.40	12	0.08	-559.00	3239.00	8800	20240314	-48.41	4350	20250311	4.37	5350	-15.14	20250224	4350	4.37	20250311	8800	-48.41	20240314	4350	4.37	20250311	1.61	N	093370	500	536 억	6286826	N	N	5200	N	N
8	20250314	100726	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4570	60	2	1.33	293508380	64336	17.09	4510	4610	4505	5860	3160	4510	4562.13	5.86	13805	4703	4606	4558	4461	4413	4582	4437	536	1350	500	3150	5	1	107255330	4902	-8.18	1.41	12	0.06	-559.00	3239.00	8800	20240314	-48.07	4350	20250311	5.06	5350	-14.58	20250224	4350	5.06	20250311	8800	-48.07	20240314	4350	5.06	20250311	1.61	N	093370	500	536 억	6286826	N	N	5200	N	N
9	20250314	090729	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4565	55	2	1.22	35970755	7904	2.10	4510	4595	4505	5860	3160	4510	4551.01	5.86	4052	4703	4606	4558	4461	4413	4582	4437	536	1350	500	3150	5	1	107255330	4896	-8.17	1.41	12	0.01	-559.00	3239.00	8800	20240314	-48.12	4350	20250311	4.94	5350	-14.67	20250224	4350	4.94	20250311	8800	-48.12	20240314	4350	4.94	20250311	1.61	N	093370	500	536 억	6286826	N	N	5200	N	N
10	20250313	160721	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4510	-105	5	-2.28	1703269832	374351	120.16	4620	4655	4510	5990	3235	4615	4549.97	5.93	-38286	4745	4680	4555	4490	4365	4712	4522	536	1375	500	3230	5	1	107255330	4837	-8.07	1.39	12	0.35	-559.00	3239.00	8800	20240314	-48.75	4350	20250311	3.68	5350	-15.70	20250224	4350	3.68	20250311	8800	-48.75	20240314	4350	3.68	20250311	1.60	N	093370	500	536 억	6364746	N	N	5160	N	N
11	20250313	150722	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4530	-85	5	-1.84	1121085293	245299	78.74	4620	4655	4515	5990	3235	4615	4570.28	5.93	-31878	4745	4680	4555	4490	4365	4712	4522	536	1375	500	3230	5	1	107255330	4859	-8.10	1.40	12	0.23	-559.00	3239.00	8800	20240314	-48.52	4350	20250311	4.14	5350	-15.33	20250224	4350	4.14	20250311	8800	-48.52	20240314	4350	4.14	20250311	1.60	N	093370	500	536 억	6364746	N	N	827	N	N
12	20250313	140721	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4540	-75	5	-1.63	955247526	208642	66.97	4620	4655	4520	5990	3235	4615	4578.40	5.93	-10203	4745	4680	4555	4490	4365	4712	4522	536	1375	500	3230	5	1	107255330	4869	-8.12	1.40	12	0.19	-559.00	3239.00	8800	20240314	-48.41	4350	20250311	4.37	5350	-15.14	20250224	4350	4.37	20250311	8800	-48.41	20240314	4350	4.37	20250311	1.60	N	093370	500	536 억	6364746	N	N	827	N	N
13	20250313	130722	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4540	-75	5	-1.63	865342906	188814	60.61	4620	4655	4520	5990	3235	4615	4583.04	5.93	-3791	4745	4680	4555	4490	4365	4712	4522	536	1375	500	3230	5	1	107255330	4869	-8.12	1.40	12	0.18	-559.00	3239.00	8800	20240314	-48.41	4350	20250311	4.37	5350	-15.14	20250224	4350	4.37	20250311	8800	-48.41	20240314	4350	4.37	20250311	1.60	N	093370	500	536 억	6364746	N	N	827	N	N
14	20250313	120722	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4540	-75	5	-1.63	767348521	167222	53.68	4620	4655	4520	5990	3235	4615	4588.80	5.93	3169	4745	4680	4555	4490	4365	4712	4522	536	1375	500	3230	5	1	107255330	4869	-8.12	1.40	12	0.16	-559.00	3239.00	8800	20240314	-48.41	4350	20250311	4.37	5350	-15.14	20250224	4350	4.37	20250311	8800	-48.41	20240314	4350	4.37	20250311	1.60	N	093370	500	536 억	6364746	N	N	827	N	N
15	20250313	110721	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4620	5	2	0.11	483115371	104883	33.67	4620	4655	4570	5990	3235	4615	4606.23	5.93	5235	4745	4680	4555	4490	4365	4712	4522	536	1375	500	3230	5	1	107255330	4955	-8.26	1.43	12	0.10	-559.00	3239.00	8800	20240314	-47.50	4350	20250311	6.21	5350	-13.64	20250224	4350	6.21	20250311	8800	-47.50	20240314	4350	6.21	20250311	1.60	N	093370	500	536 억	6364746	N	N	827	N	N
16	20250313	100721	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4610	-5	5	-0.11	287105751	62309	20.00	4620	4655	4580	5990	3235	4615	4607.77	5.93	-6526	4745	4680	4555	4490	4365	4712	4522	536	1375	500	3230	5	1	107255330	4944	-8.25	1.42	12	0.06	-559.00	3239.00	8800	20240314	-47.61	4350	20250311	5.98	5350	-13.83	20250224	4350	5.98	20250311	8800	-47.61	20240314	4350	5.98	20250311	1.60	N	093370	500	536 억	6364746	N	N	827	N	N
17	20250313	090723	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4595	-20	5	-0.43	67860060	14702	4.72	4620	4655	4580	5990	3235	4615	4615.70	5.93	-4933	4745	4680	4555	4490	4365	4712	4522	536	1375	500	3230	5	1	107255330	4928	-8.22	1.42	12	0.01	-559.00	3239.00	8800	20240314	-47.78	4350	20250311	5.63	5350	-14.11	20250224	4350	5.63	20250311	8800	-47.78	20240314	4350	5.63	20250311	1.60	N	093370	500	536 억	6364746	N	N	827	N	N
18	20250312	160717	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4615	170	2	3.82	1404118783	308949	69.61	4450	4620	4430	5770	3115	4445	4544.97	5.88	69054	4555	4500	4425	4370	4295	4462	4332	536	1325	500	3110	5	1	107255330	4950	-8.26	1.42	12	0.29	-559.00	3239.00	8800	20240314	-47.56	4350	20250311	6.09	5350	-13.74	20250224	4350	6.09	20250311	8800	-47.56	20240314	4350	6.09	20250311	1.60	N	093370	500	536 억	6306081	N	N	827	N	N
19	20250312	150719	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4605	160	2	3.60	1309826813	288504	65.00	4450	4605	4430	5770	3115	4445	4540.23	5.88	67636	4555	4500	4425	4370	4295	4462	4332	536	1325	500	3110	5	1	107255330	4939	-8.24	1.42	12	0.27	-559.00	3239.00	8800	20240314	-47.67	4350	20250311	5.86	5350	-13.93	20250224	4350	5.86	20250311	8800	-47.67	20240314	4350	5.86	20250311	1.60	N	093370	500	536 억	6306081	N	N	573	N	N
20	20250312	140717	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4570	125	2	2.81	1075929868	237516	53.52	4450	4595	4430	5770	3115	4445	4530.11	5.88	56309	4555	4500	4425	4370	4295	4462	4332	536	1325	500	3110	5	1	107255330	4902	-8.18	1.41	12	0.22	-559.00	3239.00	8800	20240314	-48.07	4350	20250311	5.06	5350	-14.58	20250224	4350	5.06	20250311	8800	-48.07	20240314	4350	5.06	20250311	1.60	N	093370	500	536 억	6306081	N	N	573	N	N
21	20250312	130717	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4580	135	2	3.04	998025488	220468	49.68	4450	4595	4430	5770	3115	4445	4527.04	5.88	54794	4555	4500	4425	4370	4295	4462	4332	536	1325	500	3110	5	1	107255330	4912	-8.19	1.41	12	0.21	-559.00	3239.00	8800	20240314	-47.95	4350	20250311	5.29	5350	-14.39	20250224	4350	5.29	20250311	8800	-47.95	20240314	4350	5.29	20250311	1.60	N	093370	500	536 억	6306081	N	N	573	N	N
22	20250312	120719	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4565	120	2	2.70	803305522	177889	40.08	4450	4570	4430	5770	3115	4445	4515.97	5.88	46563	4555	4500	4425	4370	4295	4462	4332	536	1325	500	3110	5	1	107255330	4896	-8.17	1.41	12	0.17	-559.00	3239.00	8800	20240314	-48.12	4350	20250311	4.94	5350	-14.67	20250224	4350	4.94	20250311	8800	-48.12	20240314	4350	4.94	20250311	1.60	N	093370	500	536 억	6306081	N	N	573	N	N
23	20250312	110714	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4535	90	2	2.02	605951882	134567	30.32	4450	4550	4430	5770	3115	4445	4503.19	5.88	33364	4555	4500	4425	4370	4295	4462	4332	536	1325	500	3110	5	1	107255330	4864	-8.11	1.40	12	0.13	-559.00	3239.00	8800	20240314	-48.47	4350	20250311	4.25	5350	-15.23	20250224	4350	4.25	20250311	8800	-48.47	20240314	4350	4.25	20250311	1.60	N	093370	500	536 억	6306081	N	N	573	N	N
24	20250312	100716	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4505	60	2	1.35	289229157	64509	14.53	4450	4520	4430	5770	3115	4445	4483.85	5.88	5966	4555	4500	4425	4370	4295	4462	4332	536	1325	500	3110	5	1	107255330	4832	-8.06	1.39	12	0.06	-559.00	3239.00	8800	20240314	-48.81	4350	20250311	3.56	5350	-15.79	20250224	4350	3.56	20250311	8800	-48.81	20240314	4350	3.56	20250311	1.60	N	093370	500	536 억	6306081	N	N	573	N	N
25	20250312	090721	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4465	20	2	0.45	82600319	18522	4.17	4450	4520	4430	5770	3115	4445	4459.98	5.88	-2892	4555	4500	4425	4370	4295	4462	4332	536	1325	500	3110	5	1	107255330	4789	-7.99	1.38	12	0.02	-559.00	3239.00	8800	20240314	-49.26	4350	20250311	2.64	5350	-16.54	20250224	4350	2.64	20250311	8800	-49.26	20240314	4350	2.64	20250311	1.60	N	093370	500	536 억	6306081	N	N	573	N	N
26	20250311	160711	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4445	-115	5	-2.52	1957899891	442432	171.06	4450	4480	4350	5920	3195	4560	4425.30	6.02	-149403	4653	4606	4523	4476	4393	4630	4500	536	1360	500	3190	5	1	107255330	4767	-7.95	1.37	12	0.41	-559.00	3239.00	8800	20240314	-49.49	4350	20250311	2.18	5350	-16.92	20250224	4350	2.18	20250311	8800	-49.49	20240314	4350	2.18	20250311	1.61	N	093370	500	536 억	6454803	N	N	573	N	N
27	20250311	150714	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4425	-135	5	-2.96	1893218716	427844	165.42	4450	4480	4350	5920	3195	4560	4425.02	6.02	-142992	4653	4606	4523	4476	4393	4630	4500	536	1360	500	3190	5	1	107255330	4746	-7.92	1.37	12	0.40	-559.00	3239.00	8800	20240314	-49.72	4350	20250311	1.72	5350	-17.29	20250224	4350	1.72	20250311	8800	-49.72	20240314	4350	1.72	20250311	1.61	N	093370	500	536 억	6454803	N	N	1488	N	N
28	20250311	140715	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4450	-110	5	-2.41	1682696241	380444	147.09	4450	4480	4350	5920	3195	4560	4422.98	6.02	-118952	4653	4606	4523	4476	4393	4630	4500	536	1360	500	3190	5	1	107255330	4773	-7.96	1.37	12	0.35	-559.00	3239.00	8800	20240314	-49.43	4350	20250311	2.30	5350	-16.82	20250224	4350	2.30	20250311	8800	-49.43	20240314	4350	2.30	20250311	1.61	N	093370	500	536 억	6454803	N	N	1488	N	N
29	20250311	130714	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4450	-110	5	-2.41	1414118598	320223	123.81	4450	4480	4350	5920	3195	4560	4416.04	6.02	-109503	4653	4606	4523	4476	4393	4630	4500	536	1360	500	3190	5	1	107255330	4773	-7.96	1.37	12	0.30	-559.00	3239.00	8800	20240314	-49.43	4350	20250311	2.30	5350	-16.82	20250224	4350	2.30	20250311	8800	-49.43	20240314	4350	2.30	20250311	1.61	N	093370	500	536 억	6454803	N	N	1488	N	N
30	20250311	120713	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4465	-95	5	-2.08	1284463247	291155	112.57	4450	4480	4350	5920	3195	4560	4411.61	6.02	-104247	4653	4606	4523	4476	4393	4630	4500	536	1360	500	3190	5	1	107255330	4789	-7.99	1.38	12	0.27	-559.00	3239.00	8800	20240314	-49.26	4350	20250311	2.64	5350	-16.54	20250224	4350	2.64	20250311	8800	-49.26	20240314	4350	2.64	20250311	1.61	N	093370	500	536 억	6454803	N	N	1488	N	N
31	20250311	110713	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4410	-150	5	-3.29	1167886897	264934	102.43	4450	4480	4350	5920	3195	4560	4408.22	6.02	-98063	4653	4606	4523	4476	4393	4630	4500	536	1360	500	3190	5	1	107255330	4730	-7.89	1.36	12	0.25	-559.00	3239.00	8800	20240314	-49.89	4350	20250311	1.38	5350	-17.57	20250224	4350	1.38	20250311	8800	-49.89	20240314	4350	1.38	20250311	1.61	N	093370	500	536 억	6454803	N	N	1488	N	N
32	20250311	100715	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4405	-155	5	-3.40	897345652	203541	78.70	4450	4480	4350	5920	3195	4560	4408.67	6.02	-90389	4653	4606	4523	4476	4393	4630	4500	536	1360	500	3190	5	1	107255330	4725	-7.88	1.36	12	0.19	-559.00	3239.00	8800	20240314	-49.94	4350	20250311	1.26	5350	-17.66	20250224	4350	1.26	20250311	8800	-49.94	20240314	4350	1.26	20250311	1.61	N	093370	500	536 억	6454803	N	N	1488	N	N
33	20250311	090715	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4360	-200	5	-4.39	284634395	64784	25.05	4450	4470	4350	5920	3195	4560	4393.59	6.02	-32623	4653	4606	4523	4476	4393	4630	4500	536	1360	500	3190	5	1	107255330	4676	-7.80	1.35	12	0.06	-559.00	3239.00	8800	20240314	-50.45	4350	20250311	0.23	5350	-18.50	20250224	4350	0.23	20250311	8800	-50.45	20240314	4350	0.23	20250311	1.61	N	093370	500	536 억	6454803	N	N	1488	N	N
34	20250310	160708	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4560	80	2	1.79	1167424003	258328	65.75	4480	4570	4440	5820	3140	4480	4518.97	6.07	-46251	4586	4532	4481	4427	4376	4532	4427	536	1340	500	3130	5	1	107255330	4891	-8.16	1.41	12	0.24	-559.00	3239.00	8800	20240314	-48.18	4425	20250304	3.05	5350	-14.77	20250224	4425	3.05	20250304	8800	-48.18	20240314	4425	3.05	20250304	1.56	N	093370	500	536 억	6505225	N	N	1488	N	N
35	20250310	150712	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4530	50	2	1.12	1044859503	231397	58.90	4480	4570	4440	5820	3140	4480	4515.45	6.07	-46088	4586	4532	4481	4427	4376	4532	4427	536	1340	500	3130	5	1	107255330	4859	-8.10	1.40	12	0.22	-559.00	3239.00	8800	20240314	-48.52	4425	20250304	2.37	5350	-15.33	20250224	4425	2.37	20250304	8800	-48.52	20240314	4425	2.37	20250304	1.56	N	093370	500	536 억	6505225	N	N	2456	N	N
36	20250310	140711	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4545	65	2	1.45	909563497	201619	51.32	4480	4570	4440	5820	3140	4480	4511.30	6.07	-37358	4586	4532	4481	4427	4376	4532	4427	536	1340	500	3130	5	1	107255330	4875	-8.13	1.40	12	0.19	-559.00	3239.00	8800	20240314	-48.35	4425	20250304	2.71	5350	-15.05	20250224	4425	2.71	20250304	8800	-48.35	20240314	4425	2.71	20250304	1.56	N	093370	500	536 억	6505225	N	N	2456	N	N
37	20250310	130710	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4545	65	2	1.45	762063530	169237	43.07	4480	4570	4440	5820	3140	4480	4502.94	6.07	-30746	4586	4532	4481	4427	4376	4532	4427	536	1340	500	3130	5	1	107255330	4875	-8.13	1.40	12	0.16	-559.00	3239.00	8800	20240314	-48.35	4425	20250304	2.71	5350	-15.05	20250224	4425	2.71	20250304	8800	-48.35	20240314	4425	2.71	20250304	1.56	N	093370	500	536 억	6505225	N	N	2456	N	N
38	20250310	120709	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4540	60	2	1.34	624247997	138901	35.35	4480	4570	4440	5820	3140	4480	4494.20	6.07	-31360	4586	4532	4481	4427	4376	4532	4427	536	1340	500	3130	5	1	107255330	4869	-8.12	1.40	12	0.13	-559.00	3239.00	8800	20240314	-48.41	4425	20250304	2.60	5350	-15.14	20250224	4425	2.60	20250304	8800	-48.41	20240314	4425	2.60	20250304	1.56	N	093370	500	536 억	6505225	N	N	2456	N	N
39	20250310	110708	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4520	40	2	0.89	447567366	99978	25.45	4480	4520	4440	5820	3140	4480	4476.66	6.07	-43579	4586	4532	4481	4427	4376	4532	4427	536	1340	500	3130	5	1	107255330	4848	-8.09	1.40	12	0.09	-559.00	3239.00	8800	20240314	-48.64	4425	20250304	2.15	5350	-15.51	20250224	4425	2.15	20250304	8800	-48.64	20240314	4425	2.15	20250304	1.56	N	093370	500	536 억	6505225	N	N	2456	N	N
40	20250310	100710	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4495	15	2	0.33	363382112	81260	20.68	4480	4520	4440	5820	3140	4480	4471.84	6.07	-37679	4586	4532	4481	4427	4376	4532	4427	536	1340	500	3130	5	1	107255330	4821	-8.04	1.39	12	0.08	-559.00	3239.00	8800	20240314	-48.92	4425	20250304	1.58	5350	-15.98	20250224	4425	1.58	20250304	8800	-48.92	20240314	4425	1.58	20250304	1.56	N	093370	500	536 억	6505225	N	N	2456	N	N
41	20250310	090710	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4465	-15	5	-0.33	142154420	31823	8.10	4480	4500	4440	5820	3140	4480	4467.02	6.07	-13630	4586	4532	4481	4427	4376	4532	4427	536	1340	500	3130	5	1	107255330	4789	-7.99	1.38	12	0.03	-559.00	3239.00	8800	20240314	-49.26	4425	20250304	0.90	5350	-16.54	20250224	4425	0.90	20250304	8800	-49.26	20240314	4425	0.90	20250304	1.56	N	093370	500	536 억	6505225	N	N	2456	N	N
42	20250307	160707	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4480	5	2	0.11	1759311089	392446	72.20	4480	4535	4430	5810	3135	4475	4482.94	6.13	-73073	4785	4630	4545	4390	4305	4587	4347	536	1335	500	3130	5	1	107255330	4805	-8.01	1.38	12	0.37	-559.00	3239.00	8800	20240314	-49.09	4425	20250304	1.24	5350	-16.26	20250224	4425	1.24	20250304	8800	-49.09	20240314	4425	1.24	20250304	1.57	N	093370	500	536 억	6578153	N	N	2456	N	N
43	20250307	150711	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4475	0	3	0.00	1651086744	368254	67.75	4480	4535	4430	5810	3135	4475	4483.55	6.13	-70692	4785	4630	4545	4390	4305	4587	4347	536	1335	500	3130	5	1	107255330	4800	-8.01	1.38	12	0.34	-559.00	3239.00	8800	20240314	-49.15	4425	20250304	1.13	5350	-16.36	20250224	4425	1.13	20250304	8800	-49.15	20240314	4425	1.13	20250304	1.57	N	093370	500	536 억	6578153	N	N	278	N	N
44	20250307	140708	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4490	15	2	0.34	1472800551	328452	60.42	4480	4535	4430	5810	3135	4475	4484.07	6.13	-54646	4785	4630	4545	4390	4305	4587	4347	536	1335	500	3130	5	1	107255330	4816	-8.03	1.39	12	0.31	-559.00	3239.00	8800	20240314	-48.98	4425	20250304	1.47	5350	-16.07	20250224	4425	1.47	20250304	8800	-48.98	20240314	4425	1.47	20250304	1.57	N	093370	500	536 억	6578153	N	N	278	N	N
45	20250307	130710	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4482	7	2	0.16	1235394425	275632	50.71	4480	4535	4430	5810	3135	4475	4482.04	6.13	-37709	4785	4630	4545	4390	4305	4587	4347	536	1335	500	3130	5	1	107255330	4807	-8.02	1.38	12	0.26	-559.00	3239.00	8800	20240314	-49.07	4425	20250304	1.29	5350	-16.22	20250224	4425	1.29	20250304	8800	-49.07	20240314	4425	1.29	20250304	1.57	N	093370	500	536 억	6578153	N	N	278	N	N
46	20250307	120710	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4465	-10	5	-0.22	946574168	210929	38.80	4480	4535	4430	5810	3135	4475	4487.64	6.13	-8105	4785	4630	4545	4390	4305	4587	4347	536	1335	500	3130	5	1	107255330	4789	-7.99	1.38	12	0.20	-559.00	3239.00	8800	20240314	-49.26	4425	20250304	0.90	5350	-16.54	20250224	4425	0.90	20250304	8800	-49.26	20240314	4425	0.90	20250304	1.57	N	093370	500	536 억	6578153	N	N	278	N	N
47	20250307	110709	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4520	45	2	1.01	623532317	138958	25.56	4480	4535	4430	5810	3135	4475	4487.20	6.13	-10571	4785	4630	4545	4390	4305	4587	4347	536	1335	500	3130	5	1	107255330	4848	-8.09	1.40	12	0.13	-559.00	3239.00	8800	20240314	-48.64	4425	20250304	2.15	5350	-15.51	20250224	4425	2.15	20250304	8800	-48.64	20240314	4425	2.15	20250304	1.57	N	093370	500	536 억	6578153	N	N	278	N	N
48	20250307	100706	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4510	35	2	0.78	415503982	92902	17.09	4480	4525	4430	5810	3135	4475	4472.50	6.13	-23846	4785	4630	4545	4390	4305	4587	4347	536	1335	500	3130	5	1	107255330	4837	-8.07	1.39	12	0.09	-559.00	3239.00	8800	20240314	-48.75	4425	20250304	1.92	5350	-15.70	20250224	4425	1.92	20250304	8800	-48.75	20240314	4425	1.92	20250304	1.57	N	093370	500	536 억	6578153	N	N	278	N	N
49	20250307	090711	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4445	-30	5	-0.67	198098295	44487	8.18	4480	4485	4430	5810	3135	4475	4452.94	6.13	-25389	4785	4630	4545	4390	4305	4587	4347	536	1335	500	3130	5	1	107255330	4767	-7.95	1.37	12	0.04	-559.00	3239.00	8800	20240314	-49.49	4425	20250304	0.45	5350	-16.92	20250224	4425	0.45	20250304	8800	-49.49	20240314	4425	0.45	20250304	1.57	N	093370	500	536 억	6578153	N	N	278	N	N
50	20250306	160705	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4475	-115	5	-2.51	2448983126	539655	109.49	4595	4700	4460	5960	3215	4590	4538.18	6.36	-240267	4810	4700	4590	4480	4370	4755	4535	536	1370	500	3210	5	1	107255330	4800	-8.01	1.38	12	0.50	-559.00	3239.00	8897	20240222	-49.70	4425	20250304	1.13	5350	-16.36	20250224	4425	1.13	20250304	8800	-49.15	20240314	4425	1.13	20250304	1.57	N	093370	500	536 억	6821527	N	N	278	N	N
51	20250306	150704	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4465	-125	5	-2.72	2194809811	482792	97.95	4595	4700	4465	5960	3215	4590	4546.08	6.36	-211282	4810	4700	4590	4480	4370	4755	4535	536	1370	500	3210	5	1	107255330	4789	-7.99	1.38	12	0.45	-559.00	3239.00	8897	20240222	-49.81	4425	20250304	0.90	5350	-16.54	20250224	4425	0.90	20250304	8800	-49.26	20240314	4425	0.90	20250304	1.57	N	093370	500	536 억	6821527	N	N	1953	N	N
52	20250306	140703	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4495	-95	5	-2.07	1748601078	383257	77.76	4595	4700	4490	5960	3215	4590	4562.48	6.36	-154907	4810	4700	4590	4480	4370	4755	4535	536	1370	500	3210	5	1	107255330	4821	-8.04	1.39	12	0.36	-559.00	3239.00	8897	20240222	-49.48	4425	20250304	1.58	5350	-15.98	20250224	4425	1.58	20250304	8800	-48.92	20240314	4425	1.58	20250304	1.57	N	093370	500	536 억	6821527	N	N	1953	N	N
53	20250306	130705	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4545	-45	5	-0.98	1287488931	281200	57.05	4595	4700	4535	5960	3215	4590	4578.55	6.36	-119893	4810	4700	4590	4480	4370	4755	4535	536	1370	500	3210	5	1	107255330	4875	-8.13	1.40	12	0.26	-559.00	3239.00	8897	20240222	-48.92	4425	20250304	2.71	5350	-15.05	20250224	4425	2.71	20250304	8800	-48.35	20240314	4425	2.71	20250304	1.57	N	093370	500	536 억	6821527	N	N	1953	N	N
54	20250306	120704	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4560	-30	5	-0.65	945308459	206015	41.80	4595	4700	4550	5960	3215	4590	4588.54	6.36	-73832	4810	4700	4590	4480	4370	4755	4535	536	1370	500	3210	5	1	107255330	4891	-8.16	1.41	12	0.19	-559.00	3239.00	8897	20240222	-48.75	4425	20250304	3.05	5350	-14.77	20250224	4425	3.05	20250304	8800	-48.18	20240314	4425	3.05	20250304	1.57	N	093370	500	536 억	6821527	N	N	1953	N	N
55	20250306	110701	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4580	-10	5	-0.22	734794071	159863	32.43	4595	4700	4555	5960	3215	4590	4596.40	6.36	-44004	4810	4700	4590	4480	4370	4755	4535	536	1370	500	3210	5	1	107255330	4912	-8.19	1.41	12	0.15	-559.00	3239.00	8897	20240222	-48.52	4425	20250304	3.50	5350	-14.39	20250224	4425	3.50	20250304	8800	-47.95	20240314	4425	3.50	20250304	1.57	N	093370	500	536 억	6821527	N	N	1953	N	N
56	20250306	100703	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4570	-20	5	-0.44	493048562	106926	21.69	4595	4700	4555	5960	3215	4590	4611.12	6.36	-36914	4810	4700	4590	4480	4370	4755	4535	536	1370	500	3210	5	1	107255330	4902	-8.18	1.41	12	0.10	-559.00	3239.00	8897	20240222	-48.63	4425	20250304	3.28	5350	-14.58	20250224	4425	3.28	20250304	8800	-48.07	20240314	4425	3.28	20250304	1.57	N	093370	500	536 억	6821527	N	N	1953	N	N
57	20250306	090707	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4680	90	2	1.96	73576850	15863	3.22	4595	4700	4595	5960	3215	4590	4638.27	6.36	2048	4810	4700	4590	4480	4370	4755	4535	536	1370	500	3210	5	1	107255330	5020	-8.37	1.44	12	0.01	-559.00	3239.00	8897	20240222	-47.40	4425	20250304	5.76	5350	-12.52	20250224	4425	5.76	20250304	8800	-46.82	20240314	4425	5.76	20250304	1.57	N	093370	500	536 억	6821527	N	N	1953	N	N
58	20250305	160656	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4590	110	2	2.46	2256684367	490969	57.70	4485	4700	4480	5820	3140	4480	4597.60	6.30	-811	4750	4615	4520	4385	4290	4567	4337	536	1340	500	3130	5	1	107255330	4923	-8.21	1.42	12	0.46	-559.00	3239.00	8897	20240222	-48.41	4425	20250304	3.73	5350	-14.21	20250224	4425	3.73	20250304	8800	-47.84	20240314	4425	3.73	20250304	1.52	N	093370	500	536 억	6757783	N	N	1953	N	N
59	20250305	150659	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4590	110	2	2.46	2030690837	441734	51.91	4485	4700	4480	5820	3140	4480	4598.43	6.30	1054	4750	4615	4520	4385	4290	4567	4337	536	1340	500	3130	5	1	107255330	4923	-8.21	1.42	12	0.41	-559.00	3239.00	8897	20240222	-48.41	4425	20250304	3.73	5350	-14.21	20250224	4425	3.73	20250304	8800	-47.84	20240314	4425	3.73	20250304	1.52	N	093370	500	536 억	6757783	N	N	2809	N	N
60	20250305	140658	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4590	110	2	2.46	1851298301	402696	47.33	4485	4700	4480	5820	3140	4480	4598.73	6.30	8425	4750	4615	4520	4385	4290	4567	4337	536	1340	500	3130	5	1	107255330	4923	-8.21	1.42	12	0.38	-559.00	3239.00	8897	20240222	-48.41	4425	20250304	3.73	5350	-14.21	20250224	4425	3.73	20250304	8800	-47.84	20240314	4425	3.73	20250304	1.52	N	093370	500	536 억	6757783	N	N	2809	N	N
61	20250305	130656	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4617	137	2	3.06	1674502765	364224	42.80	4485	4700	4480	5820	3140	4480	4599.09	6.30	12501	4750	4615	4520	4385	4290	4567	4337	536	1340	500	3130	5	1	107255330	4952	-8.26	1.43	12	0.34	-559.00	3239.00	8897	20240222	-48.11	4425	20250304	4.34	5350	-13.70	20250224	4425	4.34	20250304	8800	-47.53	20240314	4425	4.34	20250304	1.52	N	093370	500	536 억	6757783	N	N	2809	N	N
62	20250305	120658	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4620	140	2	3.12	1515022986	329625	38.74	4485	4700	4480	5820	3140	4480	4597.99	6.30	25850	4750	4615	4520	4385	4290	4567	4337	536	1340	500	3130	5	1	107255330	4955	-8.26	1.43	12	0.31	-559.00	3239.00	8897	20240222	-48.07	4425	20250304	4.41	5350	-13.64	20250224	4425	4.41	20250304	8800	-47.50	20240314	4425	4.41	20250304	1.52	N	093370	500	536 억	6757783	N	N	2809	N	N
63	20250305	110653	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4645	165	2	3.68	1375810784	299531	35.20	4485	4700	4480	5820	3140	4480	4595.14	6.30	24343	4750	4615	4520	4385	4290	4567	4337	536	1340	500	3130	5	1	107255330	4982	-8.31	1.43	12	0.28	-559.00	3239.00	8897	20240222	-47.79	4425	20250304	4.97	5350	-13.18	20250224	4425	4.97	20250304	8800	-47.22	20240314	4425	4.97	20250304	1.52	N	093370	500	536 억	6757783	N	N	2809	N	N
64	20250305	100658	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4640	160	2	3.57	1036758339	226784	26.65	4485	4655	4480	5820	3140	4480	4573.63	6.30	-4654	4750	4615	4520	4385	4290	4567	4337	536	1340	500	3130	5	1	107255330	4977	-8.30	1.43	12	0.21	-559.00	3239.00	8897	20240222	-47.85	4425	20250304	4.86	5350	-13.27	20250224	4425	4.86	20250304	8800	-47.27	20240314	4425	4.86	20250304	1.52	N	093370	500	536 억	6757783	N	N	2809	N	N
65	20250305	090655	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4530	50	2	1.12	143991650	31833	3.74	4485	4565	4485	5820	3140	4480	4531.42	6.30	-1245	4750	4615	4520	4385	4290	4567	4337	536	1340	500	3130	5	1	107255330	4859	-8.10	1.40	12	0.03	-559.00	3239.00	8897	20240222	-49.08	4425	20250304	2.37	5350	-15.33	20250224	4425	2.37	20250304	8800	-48.52	20240314	4425	2.37	20250304	1.52	N	093370	500	536 억	6757783	N	N	2809	N	N
66	20250304	160649	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4480	-225	5	-4.78	3802518515	846886	51.12	4645	4655	4425	6110	3295	4705	4490.02	6.65	-373852	5098	4901	4803	4606	4508	4852	4557	536	1405	500	3290	5	1	107255330	4805	-8.01	1.38	12	0.79	-559.00	3239.00	8897	20240222	-49.65	4425	20250304	1.24	5350	-16.26	20250224	4425	1.24	20250304	8800	-49.09	20240314	4425	1.24	20250304	1.49	N	093370	500	536 억	7131833	N	N	2809	N	N
67	20250304	150645	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4470	-235	5	-4.99	3602980028	802308	48.43	4645	4655	4425	6110	3295	4705	4490.77	6.65	-357980	5098	4901	4803	4606	4508	4852	4557	536	1405	500	3290	5	1	107255330	4794	-8.00	1.38	12	0.75	-559.00	3239.00	8897	20240222	-49.76	4425	20250304	1.02	5350	-16.45	20250224	4425	1.02	20250304	8800	-49.20	20240314	4425	1.02	20250304	1.49	N	093370	500	536 억	7131833	N	N	6488	N	N
68	20250304	140650	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4480	-225	5	-4.78	3176123810	706866	42.67	4645	4655	4425	6110	3295	4705	4493.25	6.65	-318627	5098	4901	4803	4606	4508	4852	4557	536	1405	500	3290	5	1	107255330	4805	-8.01	1.38	12	0.66	-559.00	3239.00	8897	20240222	-49.65	4425	20250304	1.24	5350	-16.26	20250224	4425	1.24	20250304	8800	-49.09	20240314	4425	1.24	20250304	1.49	N	093370	500	536 억	7131833	N	N	6488	N	N
69	20250304	130647	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4515	-190	5	-4.04	2975999648	662303	39.98	4645	4655	4425	6110	3295	4705	4493.41	6.65	-300426	5098	4901	4803	4606	4508	4852	4557	536	1405	500	3290	5	1	107255330	4843	-8.08	1.39	12	0.62	-559.00	3239.00	8897	20240222	-49.25	4425	20250304	2.03	5350	-15.61	20250224	4425	2.03	20250304	8800	-48.69	20240314	4425	2.03	20250304	1.49	N	093370	500	536 억	7131833	N	N	6488	N	N
70	20250304	120646	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4485	-220	5	-4.68	2775323298	617566	37.28	4645	4655	4425	6110	3295	4705	4493.97	6.65	-282668	5098	4901	4803	4606	4508	4852	4557	536	1405	500	3290	5	1	107255330	4810	-8.02	1.38	12	0.58	-559.00	3239.00	8897	20240222	-49.59	4425	20250304	1.36	5350	-16.17	20250224	4425	1.36	20250304	8800	-49.03	20240314	4425	1.36	20250304	1.49	N	093370	500	536 억	7131833	N	N	6488	N	N
71	20250304	110648	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4495	-210	5	-4.46	2609030478	580674	35.05	4645	4655	4425	6110	3295	4705	4493.11	6.65	-268597	5098	4901	4803	4606	4508	4852	4557	536	1405	500	3290	5	1	107255330	4821	-8.04	1.39	12	0.54	-559.00	3239.00	8897	20240222	-49.48	4425	20250304	1.58	5350	-15.98	20250224	4425	1.58	20250304	8800	-48.92	20240314	4425	1.58	20250304	1.49	N	093370	500	536 억	7131833	N	N	6488	N	N
72	20250304	100645	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4455	-250	5	-5.31	2205972447	490807	29.63	4645	4655	4425	6110	3295	4705	4494.58	6.65	-267920	5098	4901	4803	4606	4508	4852	4557	536	1405	500	3290	5	1	107255330	4778	-7.97	1.38	12	0.46	-559.00	3239.00	8897	20240222	-49.93	4425	20250304	0.68	5350	-16.73	20250224	4425	0.68	20250304	8800	-49.38	20240314	4425	0.68	20250304	1.49	N	093370	500	536 억	7131833	N	N	6488	N	N
73	20250304	090643	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4465	-240	5	-5.10	591194663	129980	7.85	4645	4655	4435	6110	3295	4705	4548.35	6.65	-71349	5098	4901	4803	4606	4508	4852	4557	536	1405	500	3290	5	1	107255330	4789	-7.99	1.38	12	0.12	-559.00	3239.00	8897	20240222	-49.81	4435	20250304	0.68	5350	-16.54	20250224	4435	0.68	20250304	8800	-49.26	20240314	4435	0.68	20250304	1.49	N	093370	500	536 억	7131833	N	N	6488	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History