KissMeData/278470/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

31 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20250516	160854	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	112600	2100	2	1.90	52561591800	465392	84.74	112200	115500	111200	143600	77400	110500	112940.54	21.40	-4697	115300	112900	110600	108200	105900	114100	109400	38	33100	100	77350	100	1	37581555	42317	39.62	11.20	12	1.24	2842.00	10058.00	115500	20250516	-2.51	38380	20240805	193.38	115500	-2.51	20250516	41550	171.00	20250203	409500	-72.50	20240627	39700	183.63	20241115	2.43	Y	278470	100	38 억	8041555	N	N	6727	N	N
3	20250516	150911	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	112600	2100	2	1.90	50518967350	447246	81.43	112200	115500	111200	143600	77400	110500	112955.66	21.40	-8524	115300	112900	110600	108200	105900	114100	109400	38	33100	100	77350	100	1	37581555	42317	39.62	11.20	12	1.19	2842.00	10058.00	115500	20250516	-2.51	38380	20240805	193.38	115500	-2.51	20250516	41550	171.00	20250203	409500	-72.50	20240627	39700	183.63	20241115	2.43	Y	278470	100	38 억	8041555	N	N	3666	N	N
4	20250516	140906	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	111750	1250	2	1.13	44934200350	397548	72.39	112200	115500	111200	143600	77400	110500	113028.36	21.40	-23799	115300	112900	110600	108200	105900	114100	109400	38	33100	100	77350	100	1	37581555	41997	39.32	11.11	12	1.06	2842.00	10058.00	115500	20250516	-3.25	38380	20240805	191.17	115500	-3.25	20250516	41550	168.95	20250203	409500	-72.71	20240627	39700	181.49	20241115	2.43	Y	278470	100	38 억	8041555	N	N	3666	N	N
5	20250516	130903	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	112750	2250	2	2.04	37050635350	327280	59.59	112200	115500	111200	143600	77400	110500	113207.76	21.40	-32160	115300	112900	110600	108200	105900	114100	109400	38	33100	100	77350	100	1	37581555	42373	39.67	11.21	12	0.87	2842.00	10058.00	115500	20250516	-2.38	38380	20240805	193.77	115500	-2.38	20250516	41550	171.36	20250203	409500	-72.47	20240627	39700	184.01	20241115	2.43	Y	278470	100	38 억	8041555	N	N	3666	N	N
6	20250516	120907	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	113100	2600	2	2.35	31908241550	281594	51.27	112200	115500	111200	143600	77400	110500	113312.93	21.40	-25714	115300	112900	110600	108200	105900	114100	109400	38	33100	100	77350	100	1	37581555	42505	39.80	11.24	12	0.75	2842.00	10058.00	115500	20250516	-2.08	38380	20240805	194.68	115500	-2.08	20250516	41550	172.20	20250203	409500	-72.38	20240627	39700	184.89	20241115	2.43	Y	278470	100	38 억	8041555	N	N	3666	N	N
7	20250516	110831	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	113900	3400	2	3.08	25448281050	224778	40.93	112200	115500	111200	143600	77400	110500	113215.18	21.40	-9834	115300	112900	110600	108200	105900	114100	109400	38	33100	100	77350	100	1	37581555	42805	40.08	11.32	12	0.60	2842.00	10058.00	115500	20250516	-1.39	38380	20240805	196.77	115500	-1.39	20250516	41550	174.13	20250203	409500	-72.19	20240627	39700	186.90	20241115	2.43	Y	278470	100	38 억	8041555	N	N	3666	N	N
8	20250516	100856	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	112900	2400	2	2.17	12826765300	114087	20.77	112200	113600	111200	143600	77400	110500	112429.68	21.40	-8839	115300	112900	110600	108200	105900	114100	109400	38	33100	100	77350	100	1	37581555	42430	39.73	11.22	12	0.30	2842.00	10058.00	113600	20250516	-0.62	38380	20240805	194.16	113600	-0.62	20250516	41550	171.72	20250203	409500	-72.43	20240627	39700	184.38	20241115	2.43	Y	278470	100	38 억	8041555	N	N	3666	N	N
9	20250516	090910	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	111600	1100	2	1.00	2285000900	20414	3.72	112200	112700	111300	143600	77400	110500	111933.03	21.40	-4046	115300	112900	110600	108200	105900	114100	109400	38	33100	100	77350	100	1	37581555	41941	39.27	11.10	12	0.05	2842.00	10058.00	113000	20250515	-1.24	38380	20240805	190.78	113000	-1.24	20250515	41550	168.59	20250203	409500	-72.75	20240627	39700	181.11	20241115	2.43	Y	278470	100	38 억	8041555	N	N	3666	N	N
10	20250515	161014	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	110500	1100	2	1.01	60708581650	549210	77.01	109400	113000	108300	142200	76600	109400	110538.04	21.55	-10	114733	112066	108633	105966	102533	113400	107300	38	32800	100	76580	100	1	37481555	41417	38.88	10.99	12	1.47	2842.00	10058.00	113000	20250515	-2.21	38380	20240805	187.91	113000	-2.21	20250515	41550	165.94	20250203	409500	-73.02	20240627	39700	178.34	20241115	2.51	Y	278470	100	38 억	8075708	N	N	3666	N	N
11	20250515	151026	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	110000	600	2	0.55	58006058100	524699	73.58	109400	113000	108300	142200	76600	109400	110551.13	21.55	-7013	114733	112066	108633	105966	102533	113400	107300	38	32800	100	76580	100	1	37481555	41230	38.71	10.94	12	1.40	2842.00	10058.00	113000	20250515	-2.65	38380	20240805	186.61	113000	-2.65	20250515	41550	164.74	20250203	409500	-73.14	20240627	39700	177.08	20241115	2.51	Y	278470	100	38 억	8075708	N	N	24360	N	N
12	20250515	141027	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	110400	1000	2	0.91	48623696150	439424	61.62	109400	113000	108300	142200	76600	109400	110653.28	21.55	-31948	114733	112066	108633	105966	102533	113400	107300	38	32800	100	76580	100	1	37481555	41380	38.85	10.98	12	1.17	2842.00	10058.00	113000	20250515	-2.30	38380	20240805	187.65	113000	-2.30	20250515	41550	165.70	20250203	409500	-73.04	20240627	39700	178.09	20241115	2.51	Y	278470	100	38 억	8075708	N	N	24360	N	N
13	20250515	131023	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	112800	3400	2	3.11	38080172700	345167	48.40	109400	113000	108300	142200	76600	109400	110323.94	21.55	-27900	114733	112066	108633	105966	102533	113400	107300	38	32800	100	76580	100	1	37481555	42279	39.69	11.21	12	0.92	2842.00	10058.00	113000	20250515	-0.18	38380	20240805	193.90	113000	-0.18	20250515	41550	171.48	20250203	409500	-72.45	20240627	39700	184.13	20241115	2.51	Y	278470	100	38 억	8075708	N	N	24360	N	N
14	20250515	121026	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	110900	1500	2	1.37	27980960450	254738	35.72	109400	111500	108300	142200	76600	109400	109842.13	21.55	-19976	114733	112066	108633	105966	102533	113400	107300	38	32800	100	76580	100	1	37481555	41567	39.02	11.03	12	0.68	2842.00	10058.00	111500	20250515	-0.54	38380	20240805	188.95	111500	-0.54	20250515	41550	166.91	20250203	409500	-72.92	20240627	39700	179.35	20241115	2.51	Y	278470	100	38 억	8075708	N	N	24360	N	N
15	20250515	111026	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	110200	800	2	0.73	22977250350	209502	29.38	109400	111500	108300	142200	76600	109400	109675.58	21.55	-11587	114733	112066	108633	105966	102533	113400	107300	38	32800	100	76580	100	1	37481555	41305	38.78	10.96	12	0.56	2842.00	10058.00	111500	20250515	-1.17	38380	20240805	187.13	111500	-1.17	20250515	41550	165.22	20250203	409500	-73.09	20240627	39700	177.58	20241115	2.51	Y	278470	100	38 억	8075708	N	N	24360	N	N
16	20250515	101025	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	109800	400	2	0.37	17430400400	159081	22.31	109400	111500	108300	142200	76600	109400	109569.35	21.55	-16469	114733	112066	108633	105966	102533	113400	107300	38	32800	100	76580	100	1	37481555	41155	38.63	10.92	12	0.42	2842.00	10058.00	111500	20250515	-1.52	38380	20240805	186.09	111500	-1.52	20250515	41550	164.26	20250203	409500	-73.19	20240627	39700	176.57	20241115	2.51	Y	278470	100	38 억	8075708	N	N	24360	N	N
17	20250515	091031	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	108800	-600	5	-0.55	7356845150	66929	9.39	109400	111500	108600	142200	76600	109400	109920.22	21.55	-15737	114733	112066	108633	105966	102533	113400	107300	38	32800	100	76580	100	1	37481555	40780	38.28	10.82	12	0.18	2842.00	10058.00	111500	20250515	-2.42	38380	20240805	183.48	111500	-2.42	20250515	41550	161.85	20250203	409500	-73.43	20240627	39700	174.06	20241115	2.51	Y	278470	100	38 억	8075708	N	N	24360	N	N
18	20250514	161021	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	109400	300	2	0.27	77645743600	713126	60.19	107700	111300	105200	141800	76400	109100	108880.71	21.41	75895	115100	112100	106600	103600	98100	113600	105100	38	32700	100	76370	100	1	37481555	41005	38.49	10.88	12	1.90	2842.00	10058.00	111300	20250514	-1.71	38380	20240805	185.04	111300	-1.71	20250514	41550	163.30	20250203	409500	-73.28	20240627	39700	175.57	20241115	2.78	Y	278470	100	38 억	8023183	N	N	24360	N	N
19	20250514	151026	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	109400	300	2	0.27	74233674300	681918	57.56	107700	111300	105200	141800	76400	109100	108860.12	21.41	71079	115100	112100	106600	103600	98100	113600	105100	38	32700	100	76370	100	1	37481555	41005	38.49	10.88	12	1.82	2842.00	10058.00	111300	20250514	-1.71	38380	20240805	185.04	111300	-1.71	20250514	41550	163.30	20250203	409500	-73.28	20240627	39700	175.57	20241115	2.78	Y	278470	100	38 억	8023183	N	N	11617	N	N
20	20250514	141024	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	111000	1900	2	1.74	61992178200	570164	48.12	107700	111200	105200	141800	76400	109100	108726.92	21.41	51213	115100	112100	106600	103600	98100	113600	105100	38	32700	100	76370	100	1	37481555	41605	39.06	11.04	12	1.52	2842.00	10058.00	111200	20250514	-0.18	38380	20240805	189.21	111200	-0.18	20250514	41550	167.15	20250203	409500	-72.89	20240627	39700	179.60	20241115	2.78	Y	278470	100	38 억	8023183	N	N	11617	N	N
21	20250514	131024	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	109900	800	2	0.73	54916404200	506037	42.71	107700	111200	105200	141800	76400	109100	108522.51	21.41	28363	115100	112100	106600	103600	98100	113600	105100	38	32700	100	76370	100	1	37481555	41192	38.67	10.93	12	1.35	2842.00	10058.00	111200	20250514	-1.17	38380	20240805	186.35	111200	-1.17	20250514	41550	164.50	20250203	409500	-73.16	20240627	39700	176.83	20241115	2.78	Y	278470	100	38 억	8023183	N	N	11617	N	N
22	20250514	121024	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	109300	200	2	0.18	49621146100	457637	38.63	107700	111200	105200	141800	76400	109100	108429.05	21.41	15698	115100	112100	106600	103600	98100	113600	105100	38	32700	100	76370	100	1	37481555	40967	38.46	10.87	12	1.22	2842.00	10058.00	111200	20250514	-1.71	38380	20240805	184.78	111200	-1.71	20250514	41550	163.06	20250203	409500	-73.31	20240627	39700	175.31	20241115	2.78	Y	278470	100	38 억	8023183	N	N	11617	N	N
23	20250514	111021	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	109500	400	2	0.37	35723920400	331387	27.97	107700	109700	105200	141800	76400	109100	107801.21	21.41	7521	115100	112100	106600	103600	98100	113600	105100	38	32700	100	76370	100	1	37481555	41042	38.53	10.89	12	0.88	2842.00	10058.00	109700	20250514	-0.18	38380	20240805	185.30	109700	-0.18	20250514	41550	163.54	20250203	409500	-73.26	20240627	39700	175.82	20241115	2.78	Y	278470	100	38 억	8023183	N	N	11617	N	N
24	20250514	101024	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	107800	-1300	5	-1.19	25682100950	238557	20.14	107700	109600	105200	141800	76400	109100	107656.03	21.41	-22027	115100	112100	106600	103600	98100	113600	105100	38	32700	100	76370	100	1	37481555	40405	37.93	10.72	12	0.64	2842.00	10058.00	109600	20250513	-1.64	38380	20240805	180.88	109600	0.00	20250513	41550	159.45	20250203	409500	-73.68	20240627	39700	171.54	20241115	2.78	Y	278470	100	38 억	8023183	N	N	11617	N	N
25	20250514	091029	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	106300	-2800	5	-2.57	8008970600	75038	6.33	107700	108100	105200	141800	76400	109100	106732.17	21.41	-1977	115100	112100	106600	103600	98100	113600	105100	38	32700	100	76370	100	1	37481555	39843	37.40	10.57	12	0.20	2842.00	10058.00	109600	20250513	-3.01	38380	20240805	176.97	109600	-3.01	20250513	41550	155.84	20250203	409500	-74.04	20240627	39700	167.76	20241115	2.78	Y	278470	100	38 억	8023183	N	N	11617	N	N
26	20250513	161004	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	109100	6600	2	6.44	126066425150	1184780	149.48	101500	109600	101100	133200	71800	102500	106404.41	21.20	64329	105433	103966	102433	100966	99433	103200	100200	38	30700	100	71750	100	1	37481555	40892	38.39	10.85	12	3.16	2842.00	10058.00	109600	20250513	-0.46	38380	20240805	184.26	109600	-0.46	20250513	41550	162.58	20250203	409500	-73.36	20240627	39700	174.81	20241115	3.21	Y	278470	100	38 억	7946772	N	N	11610	N	N
27	20250513	151017	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	109200	6700	2	6.54	121543076100	1143310	144.25	101500	109600	101100	133200	71800	102500	106308.09	21.20	54539	105433	103966	102433	100966	99433	103200	100200	38	30700	100	71750	100	1	37481555	40930	38.42	10.86	12	3.05	2842.00	10058.00	109600	20250513	-0.36	38380	20240805	184.52	109600	-0.36	20250513	41550	162.82	20250203	409500	-73.33	20240627	39700	175.06	20241115	3.21	Y	278470	100	38 억	7946772	N	N	19538	N	N
28	20250513	141018	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	108200	5700	2	5.56	104942842250	990863	125.02	101500	109400	101100	133200	71800	102500	105910.57	21.20	50635	105433	103966	102433	100966	99433	103200	100200	38	30700	100	71750	100	1	37481555	40555	38.07	10.76	12	2.64	2842.00	10058.00	109400	20250513	-1.10	38380	20240805	181.92	109400	-1.10	20250513	41550	160.41	20250203	409500	-73.58	20240627	39700	172.54	20241115	3.21	Y	278470	100	38 억	7946772	N	N	19538	N	N
29	20250513	131019	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	108500	6000	2	5.85	92100780500	871724	109.99	101500	109400	101100	133200	71800	102500	105653.63	21.20	29077	105433	103966	102433	100966	99433	103200	100200	38	30700	100	71750	100	1	37481555	40667	38.18	10.79	12	2.33	2842.00	10058.00	109400	20250513	-0.82	38380	20240805	182.70	109400	-0.82	20250513	41550	161.13	20250203	409500	-73.50	20240627	39700	173.30	20241115	3.21	Y	278470	100	38 억	7946772	N	N	19538	N	N
30	20250513	121023	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	108000	5500	2	5.37	69864106650	666000	84.03	101500	108500	101100	133200	71800	102500	104901.09	21.20	18108	105433	103966	102433	100966	99433	103200	100200	38	30700	100	71750	100	1	37481555	40480	38.00	10.74	12	1.78	2842.00	10058.00	108500	20250513	-0.46	38380	20240805	181.40	108500	-0.46	20250513	41550	159.93	20250203	409500	-73.63	20240627	39700	172.04	20241115	3.21	Y	278470	100	38 억	7946772	N	N	19538	N	N
31	20250513	111021	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105200	2700	2	2.63	53457173350	512368	64.65	101500	106700	101100	133200	71800	102500	104333.58	21.20	25377	105433	103966	102433	100966	99433	103200	100200	38	30700	100	71750	100	1	37481555	39431	37.02	10.46	12	1.37	2842.00	10058.00	106700	20250513	-1.41	38380	20240805	174.10	106700	-1.41	20250513	41550	153.19	20250203	409500	-74.31	20240627	39700	164.99	20241115	3.21	Y	278470	100	38 억	7946772	N	N	19538	N	N
32	20250513	101021	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104500	2000	2	1.95	27387239000	265179	33.46	101500	104900	101100	133200	71800	102500	103278.33	21.20	28945	105433	103966	102433	100966	99433	103200	100200	38	30700	100	71750	100	1	37481555	39168	36.77	10.39	12	0.71	2842.00	10058.00	105400	20250509	-0.85	38380	20240805	172.28	105400	-0.85	20250509	41550	151.50	20250203	409500	-74.48	20240627	39700	163.22	20241115	3.21	Y	278470	100	38 억	7946772	N	N	19538	N	N
33	20250513	091026	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102500	0	3	0.00	6297932100	61815	7.80	101500	102500	101100	133200	71800	102500	101883.48	21.20	19410	105433	103966	102433	100966	99433	103200	100200	38	30700	100	71750	100	1	37481555	38419	36.07	10.19	12	0.16	2842.00	10058.00	105400	20250509	-2.75	38380	20240805	167.07	105400	-2.75	20250509	41550	146.69	20250203	409500	-74.97	20240627	39700	158.19	20241115	3.21	Y	278470	100	38 억	7946772	N	N	19538	N	N
34	20250512	161000	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102500	-200	5	-0.19	81107611850	792584	28.38	103800	103900	100900	133500	71900	102700	102333.05	21.22	197012	109766	106232	101866	98332	93966	108000	100100	38	30800	100	71890	100	1	37481555	38419	36.07	10.19	12	2.11	2842.00	10058.00	105400	20250509	-2.75	38380	20240805	167.07	105400	-2.75	20250509	41550	146.69	20250203	409500	-74.97	20240627	39700	158.19	20241115	2.57	Y	278470	100	38 억	7954360	N	N	19538	N	N
35	20250512	151011	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102600	-100	5	-0.10	76421867450	746813	26.74	103800	103900	100900	133500	71900	102700	102330.66	21.22	190028	109766	106232	101866	98332	93966	108000	100100	38	30800	100	71890	100	1	37481555	38456	36.10	10.20	12	1.99	2842.00	10058.00	105400	20250509	-2.66	38380	20240805	167.33	105400	-2.66	20250509	41550	146.93	20250203	409500	-74.95	20240627	39700	158.44	20241115	2.57	Y	278470	100	38 억	7954360	N	N	51527	N	N
36	20250512	141009	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101800	-900	5	-0.88	63897441650	623745	22.34	103800	103900	100900	133500	71900	102700	102441.61	21.22	153742	109766	106232	101866	98332	93966	108000	100100	38	30800	100	71890	100	1	37481555	38156	35.82	10.12	12	1.66	2842.00	10058.00	105400	20250509	-3.42	38380	20240805	165.24	105400	-3.42	20250509	41550	145.01	20250203	409500	-75.14	20240627	39700	156.42	20241115	2.57	Y	278470	100	38 억	7954360	N	N	51527	N	N
37	20250512	131009	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102300	-400	5	-0.39	57375168600	560022	20.06	103800	103900	100900	133500	71900	102700	102451.63	21.22	135597	109766	106232	101866	98332	93966	108000	100100	38	30800	100	71890	100	1	37481555	38344	36.00	10.17	12	1.49	2842.00	10058.00	105400	20250509	-2.94	38380	20240805	166.55	105400	-2.94	20250509	41550	146.21	20250203	409500	-75.02	20240627	39700	157.68	20241115	2.57	Y	278470	100	38 억	7954360	N	N	51527	N	N
38	20250512	121010	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102100	-600	5	-0.58	50510550900	492671	17.64	103800	103900	100900	133500	71900	102700	102523.90	21.22	110366	109766	106232	101866	98332	93966	108000	100100	38	30800	100	71890	100	1	37481555	38269	35.93	10.15	12	1.31	2842.00	10058.00	105400	20250509	-3.13	38380	20240805	166.02	105400	-3.13	20250509	41550	145.73	20250203	409500	-75.07	20240627	39700	157.18	20241115	2.57	Y	278470	100	38 억	7954360	N	N	51527	N	N
39	20250512	111008	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102700	0	3	0.00	39778844250	388055	13.90	103800	103900	100900	133500	71900	102700	102508.26	21.22	113374	109766	106232	101866	98332	93966	108000	100100	38	30800	100	71890	100	1	37481555	38494	36.14	10.21	12	1.04	2842.00	10058.00	105400	20250509	-2.56	38380	20240805	167.59	105400	-2.56	20250509	41550	147.17	20250203	409500	-74.92	20240627	39700	158.69	20241115	2.57	Y	278470	100	38 억	7954360	N	N	51527	N	N
40	20250512	101006	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102000	-700	5	-0.68	29037890750	283356	10.15	103800	103900	100900	133500	71900	102700	102478.47	21.22	79797	109766	106232	101866	98332	93966	108000	100100	38	30800	100	71890	100	1	37481555	38231	35.89	10.14	12	0.76	2842.00	10058.00	105400	20250509	-3.23	38380	20240805	165.76	105400	-3.23	20250509	41550	145.49	20250203	409500	-75.09	20240627	39700	156.93	20241115	2.57	Y	278470	100	38 억	7954360	N	N	51527	N	N
41	20250512	091009	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102500	-200	5	-0.19	8560895400	83097	2.98	103800	103900	102000	133500	71900	102700	103022.94	21.22	11101	109766	106232	101866	98332	93966	108000	100100	38	30800	100	71890	100	1	37481555	38419	36.07	10.19	12	0.22	2842.00	10058.00	105400	20250509	-2.75	38380	20240805	167.07	105400	-2.75	20250509	41550	146.69	20250203	409500	-74.97	20240627	39700	158.19	20241115	2.57	Y	278470	100	38 억	7954360	N	N	51527	N	N
42	20250509	161001	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102700	4300	2	4.37	286556754300	2792403	42.04	97500	105400	97500	127900	68900	98400	102620.84	19.36	804755	114400	106400	91300	83300	68200	110400	87300	38	29500	100	68880	100	1	37481555	38494	36.14	10.21	12	7.45	2842.00	10058.00	105400	20250509	-2.56	38380	20240805	167.59	105400	-2.56	20250509	41550	147.17	20250203	409500	-74.92	20240627	39700	158.69	20241115	2.51	Y	278470	100	38 억	7257287	N	N	51527	N	N
43	20250509	151011	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102400	4000	2	4.07	278610756350	2714898	40.87	97500	105400	97500	127900	68900	98400	102623.66	19.36	762779	114400	106400	91300	83300	68200	110400	87300	38	29500	100	68880	100	1	37481555	38381	36.03	10.18	12	7.24	2842.00	10058.00	105400	20250509	-2.85	38380	20240805	166.81	105400	-2.85	20250509	41550	146.45	20250203	409500	-74.99	20240627	39700	157.93	20241115	2.51	Y	278470	100	38 억	7257287	N	N	60046	N	N
44	20250509	141007	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103900	5500	2	5.59	247600747600	2413012	36.33	97500	105400	97500	127900	68900	98400	102611.49	19.36	600901	114400	106400	91300	83300	68200	110400	87300	38	29500	100	68880	100	1	37481555	38943	36.56	10.33	12	6.44	2842.00	10058.00	105400	20250509	-1.42	38380	20240805	170.71	105400	-1.42	20250509	41550	150.06	20250203	409500	-74.63	20240627	39700	161.71	20241115	2.51	Y	278470	100	38 억	7257287	N	N	60046	N	N
45	20250509	131006	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104300	5900	2	6.00	223307719550	2180191	32.82	97500	105400	97500	127900	68900	98400	102426.64	19.36	524384	114400	106400	91300	83300	68200	110400	87300	38	29500	100	68880	100	1	37481555	39093	36.70	10.37	12	5.82	2842.00	10058.00	105400	20250509	-1.04	38380	20240805	171.76	105400	-1.04	20250509	41550	151.02	20250203	409500	-74.53	20240627	39700	162.72	20241115	2.51	Y	278470	100	38 억	7257287	N	N	60046	N	N
46	20250509	121008	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103400	5000	2	5.08	208527358550	2038037	30.68	97500	105400	97500	127900	68900	98400	102318.67	19.36	459943	114400	106400	91300	83300	68200	110400	87300	38	29500	100	68880	100	1	37481555	38756	36.38	10.28	12	5.44	2842.00	10058.00	105400	20250509	-1.90	38380	20240805	169.41	105400	-1.90	20250509	41550	148.86	20250203	409500	-74.75	20240627	39700	160.45	20241115	2.51	Y	278470	100	38 억	7257287	N	N	60046	N	N
47	20250509	111004	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103700	5300	2	5.39	187517027200	1835466	27.63	97500	105400	97500	127900	68900	98400	102164.15	19.36	402513	114400	106400	91300	83300	68200	110400	87300	38	29500	100	68880	100	1	37481555	38868	36.49	10.31	12	4.90	2842.00	10058.00	105400	20250509	-1.61	38380	20240805	170.19	105400	-1.61	20250509	41550	149.58	20250203	409500	-74.68	20240627	39700	161.21	20241115	2.51	Y	278470	100	38 억	7257287	N	N	60046	N	N
48	20250509	101008	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104700	6300	2	6.40	155493054500	1526442	22.98	97500	105400	97500	127900	68900	98400	101867.42	19.36	305721	114400	106400	91300	83300	68200	110400	87300	38	29500	100	68880	100	1	37481555	39243	36.84	10.41	12	4.07	2842.00	10058.00	105400	20250509	-0.66	38380	20240805	172.80	105400	-0.66	20250509	41550	151.99	20250203	409500	-74.43	20240627	39700	163.73	20241115	2.51	Y	278470	100	38 억	7257287	N	N	60046	N	N
49	20250509	091011	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99900	1500	2	1.52	32183041250	323958	4.88	97500	100900	97500	127900	68900	98400	99344.65	19.36	91602	114400	106400	91300	83300	68200	110400	87300	38	29500	100	68880	100	1	37481555	37444	35.15	9.93	12	0.86	2842.00	10058.00	100900	20250509	-0.99	38380	20240805	160.29	100900	-0.99	20250509	41550	140.43	20250203	409500	-75.60	20240627	39700	151.64	20241115	2.51	Y	278470	100	38 억	7257287	N	N	60046	N	N
50	20250508	160953	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98400	22000	2	28.80	615006192350	6627307	1587.97	76400	99300	76200	99300	53500	76400	92797.69	17.96	506306	80533	78466	75833	73766	71133	77150	72450	38	22900	100	53480	100	1	37481555	36882	34.62	9.78	12	17.68	2842.00	10058.00	99300	20250508	-0.91	38380	20240805	156.38	99300	-0.91	20250508	41550	136.82	20250203	409500	-75.97	20240627	39700	147.86	20241115	2.60	Y	278470	100	38 억	6730264	N	N	60046	N	N
51	20250508	151005	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98900	22500	2	29.45	601122952300	6486226	1554.17	76400	99300	76200	99300	53500	76400	92676.84	17.96	492096	80533	78466	75833	73766	71133	77150	72450	38	22900	100	53480	100	1	37481555	37069	34.80	9.83	12	17.31	2842.00	10058.00	99300	20250508	-0.40	38380	20240805	157.69	99300	-0.40	20250508	41550	138.03	20250203	409500	-75.85	20240627	39700	149.12	20241115	2.60	Y	278470	100	38 억	6730264	N	N	21763	N	N
52	20250508	141002	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97600	21200	2	27.75	552223916050	5989030	1435.03	76400	99300	76200	99300	53500	76400	92205.90	17.96	419730	80533	78466	75833	73766	71133	77150	72450	38	22900	100	53480	100	1	37481555	36582	34.34	9.70	12	15.98	2842.00	10058.00	99300	20250508	-1.71	38380	20240805	154.30	99300	-1.71	20250508	41550	134.90	20250203	409500	-76.17	20240627	39700	145.84	20241115	2.60	Y	278470	100	38 억	6730264	N	N	21763	N	N
53	20250508	131003	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97400	21000	2	27.49	417274095900	4619935	1106.98	76400	97400	76200	99300	53500	76400	90320.34	17.96	400995	80533	78466	75833	73766	71133	77150	72450	38	22900	100	53480	100	1	37481555	36507	34.27	9.68	12	12.33	2842.00	10058.00	97400	20250508	0.00	38380	20240805	153.78	97400	0.00	20250508	41550	134.42	20250203	409500	-76.21	20240627	39700	145.34	20241115	2.60	Y	278470	100	38 억	6730264	N	N	21763	N	N
54	20250508	121002	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94600	18200	2	23.82	374540645800	4175341	1000.46	76400	96900	76200	99300	53500	76400	89703.01	17.96	314129	80533	78466	75833	73766	71133	77150	72450	38	22900	100	53480	100	1	37481555	35458	33.29	9.41	12	11.14	2842.00	10058.00	96900	20250508	-2.37	38380	20240805	146.48	96900	-2.37	20250508	41550	127.68	20250203	409500	-76.90	20240627	39700	138.29	20241115	2.60	Y	278470	100	38 억	6730264	N	N	21763	N	N
55	20250508	110959	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94300	17900	2	23.43	329322031400	3697872	886.05	76400	96900	76200	99300	53500	76400	89057.17	17.96	233945	80533	78466	75833	73766	71133	77150	72450	38	22900	100	53480	100	1	37481555	35345	33.18	9.38	12	9.87	2842.00	10058.00	96900	20250508	-2.68	38380	20240805	145.70	96900	-2.68	20250508	41550	126.96	20250203	409500	-76.97	20240627	39700	137.53	20241115	2.60	Y	278470	100	38 억	6730264	N	N	21763	N	N
56	20250508	101001	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89500	13100	2	17.15	146654728450	1724759	413.27	76400	90200	76200	99300	53500	76400	85029.11	17.96	14191	80533	78466	75833	73766	71133	77150	72450	38	22900	100	53480	100	1	37481555	33546	31.49	8.90	12	4.60	2842.00	10058.00	90200	20250508	-0.78	38380	20240805	133.19	90200	-0.78	20250508	41550	115.40	20250203	409500	-78.14	20240627	39700	125.44	20241115	2.60	Y	278470	100	38 억	6730264	N	N	21763	N	N
57	20250508	091004	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	76700	300	2	0.39	2305061450	29898	7.16	76400	77900	76200	99300	53500	76400	77097.51	17.96	-375	80533	78466	75833	73766	71133	77150	72450	38	22900	100	53480	100	1	37481555	28748	26.99	7.63	12	0.08	2842.00	10058.00	81900	20240627	-6.35	38380	20240805	99.84	77900	0.00	20250507	41550	84.60	20250203	409500	-81.27	20240627	39700	93.20	20241115	2.60	Y	278470	100	38 억	6730264	N	N	21763	N	N
58	20250502	160949	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	76200	900	2	1.20	20204006750	263413	126.39	74600	77400	74500	97800	52800	75300	76700.98	17.79	102057	78833	77066	76033	74266	73233	76550	73750	38	22500	100	52710	100	1	37481555	28561	26.81	7.58	12	0.70	2842.00	10058.00	81900	20240627	-6.96	38380	20240805	98.54	77800	-2.06	20250430	41550	83.39	20250203	409500	-81.39	20240627	39700	91.94	20241115	2.50	Y	278470	100	38 억	6668967	N	N	10058	N	N
59	20250502	151000	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	76200	900	2	1.20	19194193750	250165	120.03	74600	77400	74500	97800	52800	75300	76726.14	17.79	95663	78833	77066	76033	74266	73233	76550	73750	38	22500	100	52710	100	1	37481555	28561	26.81	7.58	12	0.67	2842.00	10058.00	81900	20240627	-6.96	38380	20240805	98.54	77800	-2.06	20250430	41550	83.39	20250203	409500	-81.39	20240627	39700	91.94	20241115	2.50	Y	278470	100	38 억	6668967	N	N	11097	N	N
60	20250502	141000	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	76700	1400	2	1.86	16324091800	212602	102.01	74600	77400	74500	97800	52800	75300	76782.40	17.79	83367	78833	77066	76033	74266	73233	76550	73750	38	22500	100	52710	100	1	37481555	28748	26.99	7.63	12	0.57	2842.00	10058.00	81900	20240627	-6.35	38380	20240805	99.84	77800	-1.41	20250430	41550	84.60	20250203	409500	-81.27	20240627	39700	93.20	20241115	2.50	Y	278470	100	38 억	6668967	N	N	11097	N	N
61	20250502	131000	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	77400	2100	2	2.79	14004197700	182417	87.53	74600	77400	74500	97800	52800	75300	76770.24	17.79	71236	78833	77066	76033	74266	73233	76550	73750	38	22500	100	52710	100	1	37481555	29011	27.23	7.70	12	0.49	2842.00	10058.00	81900	20240627	-5.49	38380	20240805	101.67	77800	-0.51	20250430	41550	86.28	20250203	409500	-81.10	20240627	39700	94.96	20241115	2.50	Y	278470	100	38 억	6668967	N	N	11097	N	N
62	20250502	120959	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	77300	2000	2	2.66	12623735200	164565	78.96	74600	77400	74500	97800	52800	75300	76709.72	17.79	65701	78833	77066	76033	74266	73233	76550	73750	38	22500	100	52710	100	1	37481555	28973	27.20	7.69	12	0.44	2842.00	10058.00	81900	20240627	-5.62	38380	20240805	101.41	77800	-0.64	20250430	41550	86.04	20250203	409500	-81.12	20240627	39700	94.71	20241115	2.50	Y	278470	100	38 억	6668967	N	N	11097	N	N
63	20250502	110958	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	76900	1600	2	2.12	9699463750	126685	60.79	74600	77300	74500	97800	52800	75300	76563.63	17.79	45745	78833	77066	76033	74266	73233	76550	73750	38	22500	100	52710	100	1	37481555	28823	27.06	7.65	12	0.34	2842.00	10058.00	81900	20240627	-6.11	38380	20240805	100.36	77800	-1.16	20250430	41550	85.08	20250203	409500	-81.22	20240627	39700	93.70	20241115	2.50	Y	278470	100	38 억	6668967	N	N	11097	N	N
64	20250502	100956	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	76500	1200	2	1.59	7555980450	98726	47.37	74600	77300	74500	97800	52800	75300	76534.86	17.79	34721	78833	77066	76033	74266	73233	76550	73750	38	22500	100	52710	100	1	37481555	28673	26.92	7.61	12	0.26	2842.00	10058.00	81900	20240627	-6.59	38380	20240805	99.32	77800	-1.67	20250430	41550	84.12	20250203	409500	-81.32	20240627	39700	92.70	20241115	2.50	Y	278470	100	38 억	6668967	N	N	11097	N	N
65	20250502	091001	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	75700	400	2	0.53	974236600	12967	6.22	74600	75700	74500	97800	52800	75300	75132.00	17.79	1874	78833	77066	76033	74266	73233	76550	73750	38	22500	100	52710	100	1	37481555	28374	26.64	7.53	12	0.03	2842.00	10058.00	81900	20240627	-7.57	38380	20240805	97.24	77800	-2.70	20250430	41550	82.19	20250203	409500	-81.51	20240627	39700	90.68	20241115	2.50	Y	278470	100	38 억	6668967	N	N	11097	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History