KissMeData/298020/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	160908	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	250500	2500	2	1.01	4918602750	19623	88.71	250000	253000	247000	322000	174000	248000	250654.99	17.99	-3658	259333	253666	245333	239666	231333	256500	242500	216	74000	5000	173600	500	1	4327682	10841	8.06	0.74	12	0.45	31089.00	337811.00	421500	20240517	-40.57	186500	20250409	34.32	253000	-0.99	20250516	186500	34.32	20250409	421500	-40.57	20240517	186500	34.32	20250409	0.80	Y	298020	5000	216 억	778574	N	N	1598	N	N
3	20250516	150925	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	250500	2500	2	1.01	4562883750	18202	82.29	250000	253000	247000	322000	174000	248000	250680.35	17.99	-3697	259333	253666	245333	239666	231333	256500	242500	216	74000	5000	173600	500	1	4327682	10841	8.06	0.74	12	0.42	31089.00	337811.00	421500	20240517	-40.57	186500	20250409	34.32	253000	-0.99	20250516	186500	34.32	20250409	421500	-40.57	20240517	186500	34.32	20250409	0.80	Y	298020	5000	216 억	778574	N	N	100	N	N
4	20250516	140919	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	251500	3500	2	1.41	3798289500	15155	68.51	250000	253000	247000	322000	174000	248000	250629.46	17.99	-2850	259333	253666	245333	239666	231333	256500	242500	216	74000	5000	173600	500	1	4327682	10884	8.09	0.74	12	0.35	31089.00	337811.00	421500	20240517	-40.33	186500	20250409	34.85	253000	-0.59	20250516	186500	34.85	20250409	421500	-40.33	20240517	186500	34.85	20250409	0.80	Y	298020	5000	216 억	778574	N	N	100	N	N
5	20250516	130918	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	251500	3500	2	1.41	2983317500	11921	53.89	250000	253000	247000	322000	174000	248000	250257.32	17.99	-1377	259333	253666	245333	239666	231333	256500	242500	216	74000	5000	173600	500	1	4327682	10884	8.09	0.74	12	0.28	31089.00	337811.00	421500	20240517	-40.33	186500	20250409	34.85	253000	-0.59	20250516	186500	34.85	20250409	421500	-40.33	20240517	186500	34.85	20250409	0.80	Y	298020	5000	216 억	778574	N	N	100	N	N
6	20250516	120922	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	251000	3000	2	1.21	2437683250	9749	44.07	250000	253000	247000	322000	174000	248000	250044.44	17.99	-525	259333	253666	245333	239666	231333	256500	242500	216	74000	5000	173600	500	1	4327682	10862	8.07	0.74	12	0.23	31089.00	337811.00	421500	20240517	-40.45	186500	20250409	34.58	253000	-0.79	20250516	186500	34.58	20250409	421500	-40.45	20240517	186500	34.58	20250409	0.80	Y	298020	5000	216 억	778574	N	N	100	N	N
7	20250516	110844	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	251500	3500	2	1.41	1904540750	7625	34.47	250000	253000	247000	322000	174000	248000	249775.84	17.99	316	259333	253666	245333	239666	231333	256500	242500	216	74000	5000	173600	500	1	4327682	10884	8.09	0.74	12	0.18	31089.00	337811.00	421500	20240517	-40.33	186500	20250409	34.85	253000	-0.59	20250516	186500	34.85	20250409	421500	-40.33	20240517	186500	34.85	20250409	0.80	Y	298020	5000	216 억	778574	N	N	100	N	N
8	20250516	100909	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	248000	0	3	0.00	923403750	3679	16.63	250000	253000	247500	322000	174000	248000	250993.14	17.99	-152	259333	253666	245333	239666	231333	256500	242500	216	74000	5000	173600	500	1	4327682	10733	7.98	0.73	12	0.09	31089.00	337811.00	421500	20240517	-41.16	186500	20250409	32.98	253000	-1.98	20250516	186500	32.98	20250409	421500	-41.16	20240517	186500	32.98	20250409	0.80	Y	298020	5000	216 억	778574	N	N	100	N	N
9	20250516	090925	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	250500	2500	2	1.01	346605500	1380	6.24	250000	253000	249500	322000	174000	248000	251163.41	17.99	375	259333	253666	245333	239666	231333	256500	242500	216	74000	5000	173600	500	1	4327682	10841	8.06	0.74	12	0.03	31089.00	337811.00	421500	20240517	-40.57	186500	20250409	34.32	253000	-0.99	20250516	186500	34.32	20250409	421500	-40.57	20240517	186500	34.32	20250409	0.80	Y	298020	5000	216 억	778574	N	N	100	N	N
10	20250515	161030	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	248000	8500	2	3.55	5463954000	22120	215.47	237000	251000	237000	311000	168000	239500	247014.11	17.95	2927	247166	243332	239166	235332	231166	243500	235500	216	71500	5000	167650	500	1	4327682	10733	7.98	0.73	12	0.51	31089.00	337811.00	421500	20240517	-41.16	186500	20250409	32.98	251000	-1.20	20250515	186500	32.98	20250409	421500	-41.16	20240517	186500	32.98	20250409	0.80	Y	298020	5000	216 억	776774	N	N	100	N	N
11	20250515	151043	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247500	8000	2	3.34	5256204500	21282	207.31	237000	251000	237000	311000	168000	239500	246978.88	17.95	2947	247166	243332	239166	235332	231166	243500	235500	216	71500	5000	167650	500	1	4327682	10711	7.96	0.73	12	0.49	31089.00	337811.00	421500	20240517	-41.28	186500	20250409	32.71	251000	-1.39	20250515	186500	32.71	20250409	421500	-41.28	20240517	186500	32.71	20250409	0.80	Y	298020	5000	216 억	776774	N	N	258	N	N
12	20250515	141043	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	248500	9000	2	3.76	4197931000	17032	165.91	237000	251000	237000	311000	168000	239500	246473.17	17.95	4276	247166	243332	239166	235332	231166	243500	235500	216	71500	5000	167650	500	1	4327682	10754	7.99	0.74	12	0.39	31089.00	337811.00	421500	20240517	-41.04	186500	20250409	33.24	251000	-1.00	20250515	186500	33.24	20250409	421500	-41.04	20240517	186500	33.24	20250409	0.80	Y	298020	5000	216 억	776774	N	N	258	N	N
13	20250515	131040	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247000	7500	2	3.13	2382084750	9758	95.05	237000	247500	237000	311000	168000	239500	244116.08	17.95	2024	247166	243332	239166	235332	231166	243500	235500	216	71500	5000	167650	500	1	4327682	10689	7.94	0.73	12	0.23	31089.00	337811.00	421500	20240517	-41.40	186500	20250409	32.44	249500	-1.00	20250310	186500	32.44	20250409	421500	-41.40	20240517	186500	32.44	20250409	0.80	Y	298020	5000	216 억	776774	N	N	258	N	N
14	20250515	121042	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245500	6000	2	2.51	1696225000	6976	67.95	237000	246000	237000	311000	168000	239500	243151.52	17.95	1494	247166	243332	239166	235332	231166	243500	235500	216	71500	5000	167650	500	1	4327682	10624	7.90	0.73	12	0.16	31089.00	337811.00	421500	20240517	-41.76	186500	20250409	31.64	249500	-1.60	20250310	186500	31.64	20250409	421500	-41.76	20240517	186500	31.64	20250409	0.80	Y	298020	5000	216 억	776774	N	N	258	N	N
15	20250515	111043	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	244000	4500	2	1.88	946691750	3920	38.18	237000	244000	237000	311000	168000	239500	241503.00	17.95	468	247166	243332	239166	235332	231166	243500	235500	216	71500	5000	167650	500	1	4327682	10560	7.85	0.72	12	0.09	31089.00	337811.00	421500	20240517	-42.11	186500	20250409	30.83	249500	-2.20	20250310	186500	30.83	20250409	421500	-42.11	20240517	186500	30.83	20250409	0.80	Y	298020	5000	216 억	776774	N	N	258	N	N
16	20250515	101042	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241000	1500	2	0.63	386355750	1607	15.65	237000	242000	237000	311000	168000	239500	240420.50	17.95	23	247166	243332	239166	235332	231166	243500	235500	216	71500	5000	167650	500	1	4327682	10430	7.75	0.71	12	0.04	31089.00	337811.00	421500	20240517	-42.82	186500	20250409	29.22	249500	-3.41	20250310	186500	29.22	20250409	421500	-42.82	20240517	186500	29.22	20250409	0.80	Y	298020	5000	216 억	776774	N	N	258	N	N
17	20250515	091047	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	-500	5	-0.21	67083000	282	2.75	237000	239500	237000	311000	168000	239500	237882.98	17.95	-7	247166	243332	239166	235332	231166	243500	235500	216	71500	5000	167650	500	1	4327682	10343	7.69	0.71	12	0.01	31089.00	337811.00	421500	20240517	-43.30	186500	20250409	28.15	249500	-4.21	20250310	186500	28.15	20250409	421500	-43.30	20240517	186500	28.15	20250409	0.80	Y	298020	5000	216 억	776774	N	N	258	N	N
18	20250514	161038	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	0	3	0.00	2456244750	10266	100.38	239500	243000	235000	311000	168000	239500	239260.15	17.96	2467	242500	241000	238000	236500	233500	241750	237250	216	71500	5000	167650	500	1	4327682	10365	7.70	0.71	12	0.24	31089.00	337811.00	421500	20240517	-43.18	186500	20250409	28.42	249500	-4.01	20250310	186500	28.42	20250409	421500	-43.18	20240517	186500	28.42	20250409	0.81	Y	298020	5000	216 억	777089	N	N	258	N	N
19	20250514	151043	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	0	3	0.00	2237638250	9353	91.45	239500	243000	235000	311000	168000	239500	239242.84	17.96	2137	242500	241000	238000	236500	233500	241750	237250	216	71500	5000	167650	500	1	4327682	10365	7.70	0.71	12	0.22	31089.00	337811.00	421500	20240517	-43.18	186500	20250409	28.42	249500	-4.01	20250310	186500	28.42	20250409	421500	-43.18	20240517	186500	28.42	20250409	0.81	Y	298020	5000	216 억	777089	N	N	400	N	N
20	20250514	141041	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	-500	5	-0.21	1784477250	7460	72.94	239500	243000	235000	311000	168000	239500	239206.07	17.96	1578	242500	241000	238000	236500	233500	241750	237250	216	71500	5000	167650	500	1	4327682	10343	7.69	0.71	12	0.17	31089.00	337811.00	421500	20240517	-43.30	186500	20250409	28.15	249500	-4.21	20250310	186500	28.15	20250409	421500	-43.30	20240517	186500	28.15	20250409	0.81	Y	298020	5000	216 억	777089	N	N	400	N	N
21	20250514	131041	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	0	3	0.00	1041877250	4377	42.80	239500	241000	235000	311000	168000	239500	238034.56	17.96	1066	242500	241000	238000	236500	233500	241750	237250	216	71500	5000	167650	500	1	4327682	10365	7.70	0.71	12	0.10	31089.00	337811.00	421500	20240517	-43.18	186500	20250409	28.42	249500	-4.01	20250310	186500	28.42	20250409	421500	-43.18	20240517	186500	28.42	20250409	0.81	Y	298020	5000	216 억	777089	N	N	400	N	N
22	20250514	121040	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	0	3	0.00	775004000	3263	31.91	239500	241000	235000	311000	168000	239500	237512.72	17.96	516	242500	241000	238000	236500	233500	241750	237250	216	71500	5000	167650	500	1	4327682	10365	7.70	0.71	12	0.08	31089.00	337811.00	421500	20240517	-43.18	186500	20250409	28.42	249500	-4.01	20250310	186500	28.42	20250409	421500	-43.18	20240517	186500	28.42	20250409	0.81	Y	298020	5000	216 억	777089	N	N	400	N	N
23	20250514	111038	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	-2500	5	-1.04	532805500	2249	21.99	239500	241000	235000	311000	168000	239500	236907.74	17.96	68	242500	241000	238000	236500	233500	241750	237250	216	71500	5000	167650	500	1	4327682	10257	7.62	0.70	12	0.05	31089.00	337811.00	421500	20240517	-43.77	186500	20250409	27.08	249500	-5.01	20250310	186500	27.08	20250409	421500	-43.77	20240517	186500	27.08	20250409	0.81	Y	298020	5000	216 억	777089	N	N	400	N	N
24	20250514	101040	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	-4000	5	-1.67	319653000	1346	13.16	239500	241000	235000	311000	168000	239500	237483.66	17.96	81	242500	241000	238000	236500	233500	241750	237250	216	71500	5000	167650	500	1	4327682	10192	7.58	0.70	12	0.03	31089.00	337811.00	421500	20240517	-44.13	186500	20250409	26.27	249500	-5.61	20250310	186500	26.27	20250409	421500	-44.13	20240517	186500	26.27	20250409	0.81	Y	298020	5000	216 억	777089	N	N	400	N	N
25	20250514	091045	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	-1000	5	-0.42	76756500	320	3.13	239500	241000	238500	311000	168000	239500	239864.06	17.96	219	242500	241000	238000	236500	233500	241750	237250	216	71500	5000	167650	500	1	4327682	10322	7.67	0.71	12	0.01	31089.00	337811.00	421500	20240517	-43.42	186500	20250409	27.88	249500	-4.41	20250310	186500	27.88	20250409	421500	-43.42	20240517	186500	27.88	20250409	0.81	Y	298020	5000	216 억	777089	N	N	400	N	N
26	20250513	161020	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	0	3	0.00	2424922000	10227	221.65	237500	239500	235000	311000	168000	239500	237109.81	17.92	4889	242166	240832	238166	236832	234166	241500	237500	216	71500	5000	167650	500	1	4327682	10365	7.70	0.71	12	0.24	31089.00	337811.00	421500	20240517	-43.18	186500	20250409	28.42	249500	-4.01	20250310	186500	28.42	20250409	421500	-43.18	20240517	186500	28.42	20250409	0.82	Y	298020	5000	216 억	775362	N	N	400	N	N
27	20250513	151034	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	-1000	5	-0.42	2293283500	9676	209.71	237500	239500	235000	311000	168000	239500	237007.39	17.92	4539	242166	240832	238166	236832	234166	241500	237500	216	71500	5000	167650	500	1	4327682	10322	7.67	0.71	12	0.22	31089.00	337811.00	421500	20240517	-43.42	186500	20250409	27.88	249500	-4.41	20250310	186500	27.88	20250409	421500	-43.42	20240517	186500	27.88	20250409	0.82	Y	298020	5000	216 억	775362	N	N	89	N	N
28	20250513	141034	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	-1500	5	-0.63	1951030000	8238	178.54	237500	239500	235000	311000	168000	239500	236832.97	17.92	3455	242166	240832	238166	236832	234166	241500	237500	216	71500	5000	167650	500	1	4327682	10300	7.66	0.70	12	0.19	31089.00	337811.00	421500	20240517	-43.53	186500	20250409	27.61	249500	-4.61	20250310	186500	27.61	20250409	421500	-43.53	20240517	186500	27.61	20250409	0.82	Y	298020	5000	216 억	775362	N	N	89	N	N
29	20250513	131036	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	-2500	5	-1.04	1606289750	6791	147.18	237500	239500	235000	311000	168000	239500	236532.14	17.92	2631	242166	240832	238166	236832	234166	241500	237500	216	71500	5000	167650	500	1	4327682	10257	7.62	0.70	12	0.16	31089.00	337811.00	421500	20240517	-43.77	186500	20250409	27.08	249500	-5.01	20250310	186500	27.08	20250409	421500	-43.77	20240517	186500	27.08	20250409	0.82	Y	298020	5000	216 억	775362	N	N	89	N	N
30	20250513	121040	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	-2500	5	-1.04	1308490000	5535	119.96	237500	239500	235000	311000	168000	239500	236402.89	17.92	1769	242166	240832	238166	236832	234166	241500	237500	216	71500	5000	167650	500	1	4327682	10257	7.62	0.70	12	0.13	31089.00	337811.00	421500	20240517	-43.77	186500	20250409	27.08	249500	-5.01	20250310	186500	27.08	20250409	421500	-43.77	20240517	186500	27.08	20250409	0.82	Y	298020	5000	216 억	775362	N	N	89	N	N
31	20250513	111038	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	-3500	5	-1.46	974270750	4120	89.29	237500	239500	235000	311000	168000	239500	236473.48	17.92	877	242166	240832	238166	236832	234166	241500	237500	216	71500	5000	167650	500	1	4327682	10213	7.59	0.70	12	0.10	31089.00	337811.00	421500	20240517	-44.01	186500	20250409	26.54	249500	-5.41	20250310	186500	26.54	20250409	421500	-44.01	20240517	186500	26.54	20250409	0.82	Y	298020	5000	216 억	775362	N	N	89	N	N
32	20250513	101038	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	-2500	5	-1.04	595189250	2513	54.46	237500	239500	235000	311000	168000	239500	236844.11	17.92	344	242166	240832	238166	236832	234166	241500	237500	216	71500	5000	167650	500	1	4327682	10257	7.62	0.70	12	0.06	31089.00	337811.00	421500	20240517	-43.77	186500	20250409	27.08	249500	-5.01	20250310	186500	27.08	20250409	421500	-43.77	20240517	186500	27.08	20250409	0.82	Y	298020	5000	216 억	775362	N	N	89	N	N
33	20250513	091043	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	-1500	5	-0.63	183781000	773	16.75	237500	239500	236000	311000	168000	239500	237750.32	17.92	-55	242166	240832	238166	236832	234166	241500	237500	216	71500	5000	167650	500	1	4327682	10300	7.66	0.70	12	0.02	31089.00	337811.00	421500	20240517	-43.53	186500	20250409	27.61	249500	-4.61	20250310	186500	27.61	20250409	421500	-43.53	20240517	186500	27.61	20250409	0.82	Y	298020	5000	216 억	775362	N	N	89	N	N
34	20250512	161016	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	2500	2	1.05	1097747500	4614	34.60	237500	239500	235500	308000	166000	237000	237917.06	17.85	1665	248666	242832	239166	233332	229666	241000	231500	216	71000	5000	165900	500	1	4327682	10365	7.70	0.71	12	0.11	31089.00	337811.00	421500	20240517	-43.18	186500	20250409	28.42	249500	-4.01	20250310	186500	28.42	20250409	421500	-43.18	20240517	186500	28.42	20250409	0.83	Y	298020	5000	216 억	772349	N	N	89	N	N
35	20250512	151027	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	1500	2	0.63	967508500	4070	30.52	237500	239500	235500	308000	166000	237000	237717.43	17.85	1493	248666	242832	239166	233332	229666	241000	231500	216	71000	5000	165900	500	1	4327682	10322	7.67	0.71	12	0.09	31089.00	337811.00	421500	20240517	-43.42	186500	20250409	27.88	249500	-4.41	20250310	186500	27.88	20250409	421500	-43.42	20240517	186500	27.88	20250409	0.83	Y	298020	5000	216 억	772349	N	N	305	N	N
36	20250512	141026	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	1500	2	0.63	786562000	3312	24.83	237500	239500	235500	308000	166000	237000	237488.82	17.85	1020	248666	242832	239166	233332	229666	241000	231500	216	71000	5000	165900	500	1	4327682	10322	7.67	0.71	12	0.08	31089.00	337811.00	421500	20240517	-43.42	186500	20250409	27.88	249500	-4.41	20250310	186500	27.88	20250409	421500	-43.42	20240517	186500	27.88	20250409	0.83	Y	298020	5000	216 억	772349	N	N	305	N	N
37	20250512	131026	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	0	3	0.00	669357000	2819	21.14	237500	239500	235500	308000	166000	237000	237445.15	17.85	932	248666	242832	239166	233332	229666	241000	231500	216	71000	5000	165900	500	1	4327682	10257	7.62	0.70	12	0.07	31089.00	337811.00	421500	20240517	-43.77	186500	20250409	27.08	249500	-5.01	20250310	186500	27.08	20250409	421500	-43.77	20240517	186500	27.08	20250409	0.83	Y	298020	5000	216 억	772349	N	N	305	N	N
38	20250512	121026	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	-500	5	-0.21	603353000	2540	19.04	237500	239500	235500	308000	166000	237000	237540.98	17.85	815	248666	242832	239166	233332	229666	241000	231500	216	71000	5000	165900	500	1	4327682	10235	7.61	0.70	12	0.06	31089.00	337811.00	421500	20240517	-43.89	186500	20250409	26.81	249500	-5.21	20250310	186500	26.81	20250409	421500	-43.89	20240517	186500	26.81	20250409	0.83	Y	298020	5000	216 억	772349	N	N	305	N	N
39	20250512	111025	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	1500	2	0.63	495609500	2085	15.63	237500	239500	235500	308000	166000	237000	237703.07	17.85	793	248666	242832	239166	233332	229666	241000	231500	216	71000	5000	165900	500	1	4327682	10322	7.67	0.71	12	0.05	31089.00	337811.00	421500	20240517	-43.42	186500	20250409	27.88	249500	-4.41	20250310	186500	27.88	20250409	421500	-43.42	20240517	186500	27.88	20250409	0.83	Y	298020	5000	216 억	772349	N	N	305	N	N
40	20250512	101022	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	0	3	0.00	374532500	1577	11.82	237500	239000	235500	308000	166000	237000	237497.46	17.85	660	248666	242832	239166	233332	229666	241000	231500	216	71000	5000	165900	500	1	4327682	10257	7.62	0.70	12	0.04	31089.00	337811.00	421500	20240517	-43.77	186500	20250409	27.08	249500	-5.01	20250310	186500	27.08	20250409	421500	-43.77	20240517	186500	27.08	20250409	0.83	Y	298020	5000	216 억	772349	N	N	305	N	N
41	20250512	091025	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237500	500	2	0.21	81619500	343	2.57	237500	239000	237500	308000	166000	237000	237963.34	17.85	218	248666	242832	239166	233332	229666	241000	231500	216	71000	5000	165900	500	1	4327682	10278	7.64	0.70	12	0.01	31089.00	337811.00	421500	20240517	-43.65	186500	20250409	27.35	249500	-4.81	20250310	186500	27.35	20250409	421500	-43.65	20240517	186500	27.35	20250409	0.83	Y	298020	5000	216 억	772349	N	N	305	N	N
42	20250509	161017	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	-2000	5	-0.84	3208901000	13337	128.75	239000	245000	235500	310500	167500	239000	240602.76	17.75	4156	247666	243332	240666	236332	233666	242500	235500	216	71500	5000	167300	500	1	4327682	10257	7.62	0.70	12	0.31	31089.00	337811.00	421500	20240517	-43.77	186500	20250409	27.08	249500	-5.01	20250310	186500	27.08	20250409	421500	-43.77	20240517	186500	27.08	20250409	0.82	Y	298020	5000	216 억	768133	N	N	303	N	N
43	20250509	151028	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	-3000	5	-1.26	3028286500	12574	121.38	239000	245000	235500	310500	167500	239000	240837.16	17.75	3828	247666	243332	240666	236332	233666	242500	235500	216	71500	5000	167300	500	1	4327682	10213	7.59	0.70	12	0.29	31089.00	337811.00	421500	20240517	-44.01	186500	20250409	26.54	249500	-5.41	20250310	186500	26.54	20250409	421500	-44.01	20240517	186500	26.54	20250409	0.82	Y	298020	5000	216 억	768133	N	N	202	N	N
44	20250509	141024	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	1000	2	0.42	2370432000	9804	94.64	239000	245000	237000	310500	167500	239000	241782.13	17.75	3454	247666	243332	240666	236332	233666	242500	235500	216	71500	5000	167300	500	1	4327682	10386	7.72	0.71	12	0.23	31089.00	337811.00	421500	20240517	-43.06	186500	20250409	28.69	249500	-3.81	20250310	186500	28.69	20250409	421500	-43.06	20240517	186500	28.69	20250409	0.82	Y	298020	5000	216 억	768133	N	N	202	N	N
45	20250509	131022	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242500	3500	2	1.46	2185668000	9038	87.25	239000	245000	237000	310500	167500	239000	241830.94	17.75	3503	247666	243332	240666	236332	233666	242500	235500	216	71500	5000	167300	500	1	4327682	10495	7.80	0.72	12	0.21	31089.00	337811.00	421500	20240517	-42.47	186500	20250409	30.03	249500	-2.81	20250310	186500	30.03	20250409	421500	-42.47	20240517	186500	30.03	20250409	0.82	Y	298020	5000	216 억	768133	N	N	202	N	N
46	20250509	121024	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	244000	5000	2	2.09	2023443750	8369	80.79	239000	245000	237000	310500	167500	239000	241778.44	17.75	3661	247666	243332	240666	236332	233666	242500	235500	216	71500	5000	167300	500	1	4327682	10560	7.85	0.72	12	0.19	31089.00	337811.00	421500	20240517	-42.11	186500	20250409	30.83	249500	-2.20	20250310	186500	30.83	20250409	421500	-42.11	20240517	186500	30.83	20250409	0.82	Y	298020	5000	216 억	768133	N	N	202	N	N
47	20250509	111020	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243000	4000	2	1.67	1799782750	7451	71.93	239000	245000	237000	310500	167500	239000	241549.15	17.75	3612	247666	243332	240666	236332	233666	242500	235500	216	71500	5000	167300	500	1	4327682	10516	7.82	0.72	12	0.17	31089.00	337811.00	421500	20240517	-42.35	186500	20250409	30.29	249500	-2.61	20250310	186500	30.29	20250409	421500	-42.35	20240517	186500	30.29	20250409	0.82	Y	298020	5000	216 억	768133	N	N	202	N	N
48	20250509	101025	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243000	4000	2	1.67	1143479250	4753	45.88	239000	245000	237000	310500	167500	239000	240580.53	17.75	1644	247666	243332	240666	236332	233666	242500	235500	216	71500	5000	167300	500	1	4327682	10516	7.82	0.72	12	0.11	31089.00	337811.00	421500	20240517	-42.35	186500	20250409	30.29	249500	-2.61	20250310	186500	30.29	20250409	421500	-42.35	20240517	186500	30.29	20250409	0.82	Y	298020	5000	216 억	768133	N	N	202	N	N
49	20250509	091028	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	500	2	0.21	126947000	532	5.14	239000	240000	237000	310500	167500	239000	238622.18	17.75	81	247666	243332	240666	236332	233666	242500	235500	216	71500	5000	167300	500	1	4327682	10365	7.70	0.71	12	0.01	31089.00	337811.00	421500	20240517	-43.18	186500	20250409	28.42	249500	-4.01	20250310	186500	28.42	20250409	421500	-43.18	20240517	186500	28.42	20250409	0.82	Y	298020	5000	216 억	768133	N	N	202	N	N
50	20250508	161009	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	0	3	0.00	2501259250	10359	130.65	239000	245000	238000	310500	167500	239000	241458.07	17.74	2548	248666	243832	238666	233832	228666	241250	231250	216	71500	5000	167300	500	1	4327682	10343	7.69	0.71	12	0.24	31089.00	337811.00	421500	20240517	-43.30	186500	20250409	28.15	249500	-4.21	20250310	186500	28.15	20250409	421500	-43.30	20240517	186500	28.15	20250409	0.84	Y	298020	5000	216 억	767671	N	N	202	N	N
51	20250508	151022	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241000	2000	2	0.84	2000796750	8266	104.25	239000	245000	238000	310500	167500	239000	242051.39	17.74	2354	248666	243832	238666	233832	228666	241250	231250	216	71500	5000	167300	500	1	4327682	10430	7.75	0.71	12	0.19	31089.00	337811.00	421500	20240517	-42.82	186500	20250409	29.22	249500	-3.41	20250310	186500	29.22	20250409	421500	-42.82	20240517	186500	29.22	20250409	0.84	Y	298020	5000	216 억	767671	N	N	296	N	N
52	20250508	141018	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241000	2000	2	0.84	1625282500	6706	84.58	239000	245000	238000	310500	167500	239000	242362.44	17.74	1743	248666	243832	238666	233832	228666	241250	231250	216	71500	5000	167300	500	1	4327682	10430	7.75	0.71	12	0.15	31089.00	337811.00	421500	20240517	-42.82	186500	20250409	29.22	249500	-3.41	20250310	186500	29.22	20250409	421500	-42.82	20240517	186500	29.22	20250409	0.84	Y	298020	5000	216 억	767671	N	N	296	N	N
53	20250508	131019	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	1500	2	0.63	1338392000	5512	69.52	239000	245000	238000	310500	167500	239000	242814.22	17.74	1365	248666	243832	238666	233832	228666	241250	231250	216	71500	5000	167300	500	1	4327682	10408	7.74	0.71	12	0.13	31089.00	337811.00	421500	20240517	-42.94	186500	20250409	28.95	249500	-3.61	20250310	186500	28.95	20250409	421500	-42.94	20240517	186500	28.95	20250409	0.84	Y	298020	5000	216 억	767671	N	N	296	N	N
54	20250508	121018	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241000	2000	2	0.84	1162964750	4784	60.34	239000	245000	238000	310500	167500	239000	243094.64	17.74	1323	248666	243832	238666	233832	228666	241250	231250	216	71500	5000	167300	500	1	4327682	10430	7.75	0.71	12	0.11	31089.00	337811.00	421500	20240517	-42.82	186500	20250409	29.22	249500	-3.41	20250310	186500	29.22	20250409	421500	-42.82	20240517	186500	29.22	20250409	0.84	Y	298020	5000	216 억	767671	N	N	296	N	N
55	20250508	111016	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241500	2500	2	1.05	1025832250	4217	53.18	239000	245000	238000	310500	167500	239000	243261.15	17.74	1395	248666	243832	238666	233832	228666	241250	231250	216	71500	5000	167300	500	1	4327682	10451	7.77	0.71	12	0.10	31089.00	337811.00	421500	20240517	-42.70	186500	20250409	29.49	249500	-3.21	20250310	186500	29.49	20250409	421500	-42.70	20240517	186500	29.49	20250409	0.84	Y	298020	5000	216 억	767671	N	N	296	N	N
56	20250508	101017	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	244500	5500	2	2.30	841256750	3458	43.61	239000	245000	238000	310500	167500	239000	243278.41	17.74	1367	248666	243832	238666	233832	228666	241250	231250	216	71500	5000	167300	500	1	4327682	10581	7.86	0.72	12	0.08	31089.00	337811.00	421500	20240517	-41.99	186500	20250409	31.10	249500	-2.00	20250310	186500	31.10	20250409	421500	-41.99	20240517	186500	31.10	20250409	0.84	Y	298020	5000	216 억	767671	N	N	296	N	N
57	20250508	091020	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	1500	2	0.63	63127000	264	3.33	239000	241000	238000	310500	167500	239000	239117.42	17.74	-6	248666	243832	238666	233832	228666	241250	231250	216	71500	5000	167300	500	1	4327682	10408	7.74	0.71	12	0.01	31089.00	337811.00	421500	20240517	-42.94	186500	20250409	28.95	249500	-3.61	20250310	186500	28.95	20250409	421500	-42.94	20240517	186500	28.95	20250409	0.84	Y	298020	5000	216 억	767671	N	N	296	N	N
58	20250502	161005	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	1500	2	0.63	2190238250	9251	117.06	236500	239500	231500	308500	166500	237500	236755.46	17.73	719	244166	240832	238166	234832	232166	239500	233500	216	71000	5000	166250	500	1	4327682	10343	7.69	0.71	12	0.21	31089.00	337811.00	421500	20240517	-43.30	186500	20250409	28.15	249500	-4.21	20250310	186500	28.15	20250409	421500	-43.30	20240517	186500	28.15	20250409	0.86	Y	298020	5000	216 억	767133	N	N	905	N	N
59	20250502	151017	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	500	2	0.21	1953967500	8261	104.53	236500	239500	231500	308500	166500	237500	236529.17	17.73	495	244166	240832	238166	234832	232166	239500	233500	216	71000	5000	166250	500	1	4327682	10300	7.66	0.70	12	0.19	31089.00	337811.00	421500	20240517	-43.53	186500	20250409	27.61	249500	-4.61	20250310	186500	27.61	20250409	421500	-43.53	20240517	186500	27.61	20250409	0.86	Y	298020	5000	216 억	767133	N	N	1164	N	N
60	20250502	141016	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	1500	2	0.63	1577443500	6684	84.58	236500	239500	231500	308500	166500	237500	236002.92	17.73	867	244166	240832	238166	234832	232166	239500	233500	216	71000	5000	166250	500	1	4327682	10343	7.69	0.71	12	0.15	31089.00	337811.00	421500	20240517	-43.30	186500	20250409	28.15	249500	-4.21	20250310	186500	28.15	20250409	421500	-43.30	20240517	186500	28.15	20250409	0.86	Y	298020	5000	216 억	767133	N	N	1164	N	N
61	20250502	131016	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237500	0	3	0.00	1099962250	4677	59.18	236500	238500	231500	308500	166500	237500	235185.43	17.73	620	244166	240832	238166	234832	232166	239500	233500	216	71000	5000	166250	500	1	4327682	10278	7.64	0.70	12	0.11	31089.00	337811.00	421500	20240517	-43.65	186500	20250409	27.35	249500	-4.81	20250310	186500	27.35	20250409	421500	-43.65	20240517	186500	27.35	20250409	0.86	Y	298020	5000	216 억	767133	N	N	1164	N	N
62	20250502	121015	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	-1000	5	-0.42	859138750	3659	46.30	236500	238500	231500	308500	166500	237500	234801.52	17.73	596	244166	240832	238166	234832	232166	239500	233500	216	71000	5000	166250	500	1	4327682	10235	7.61	0.70	12	0.08	31089.00	337811.00	421500	20240517	-43.89	186500	20250409	26.81	249500	-5.21	20250310	186500	26.81	20250409	421500	-43.89	20240517	186500	26.81	20250409	0.86	Y	298020	5000	216 억	767133	N	N	1164	N	N
63	20250502	111015	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	-2000	5	-0.84	699125500	2981	37.72	236500	238500	231500	308500	166500	237500	234527.17	17.73	683	244166	240832	238166	234832	232166	239500	233500	216	71000	5000	166250	500	1	4327682	10192	7.58	0.70	12	0.07	31089.00	337811.00	421500	20240517	-44.13	186500	20250409	26.27	249500	-5.61	20250310	186500	26.27	20250409	421500	-44.13	20240517	186500	26.27	20250409	0.86	Y	298020	5000	216 억	767133	N	N	1164	N	N
64	20250502	101012	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	-2000	5	-0.84	513158000	2194	27.76	236500	238500	231500	308500	166500	237500	233891.52	17.73	481	244166	240832	238166	234832	232166	239500	233500	216	71000	5000	166250	500	1	4327682	10192	7.58	0.70	12	0.05	31089.00	337811.00	421500	20240517	-44.13	186500	20250409	26.27	249500	-5.61	20250310	186500	26.27	20250409	421500	-44.13	20240517	186500	26.27	20250409	0.86	Y	298020	5000	216 억	767133	N	N	1164	N	N
65	20250502	091017	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	-5000	5	-2.11	180747500	772	9.77	236500	238500	231500	308500	166500	237500	234128.89	17.73	96	244166	240832	238166	234832	232166	239500	233500	216	71000	5000	166250	500	1	4327682	10062	7.48	0.69	12	0.02	31089.00	337811.00	421500	20240517	-44.84	186500	20250409	24.66	249500	-6.81	20250310	186500	24.66	20250409	421500	-44.84	20240517	186500	24.66	20250409	0.86	Y	298020	5000	216 억	767133	N	N	1164	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History