KissMeData/002360/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

32 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160130	57	100.00	KOSPI		화학	N	N	N	N	N	452	10	2	2.26	88558857	198039	111.45	442	452	442	574	310	442	447.17	33.04	26181	448	444	440	436	432	447	439	556	132	500	320	1	1	111133730	502	-4.81	0.61	12	0.18	-94.00	740.00	835	20240604	-45.87	420	20250407	7.62	582	-22.34	20250120	420	7.62	20250407	835	-45.87	20240604	420	7.62	20250407	2.36	Y	002360	500	555 억	36721798	N	N	2330	N	N
3	20250414	150130	57	100.00	KOSPI		화학	N	N	N	N	N	450	8	2	1.81	75231816	168448	94.80	442	451	442	574	310	442	446.62	33.04	20578	448	444	440	436	432	447	439	556	132	500	320	1	1	111133730	500	-4.79	0.61	12	0.15	-94.00	740.00	835	20240604	-46.11	420	20250407	7.14	582	-22.68	20250120	420	7.14	20250407	835	-46.11	20240604	420	7.14	20250407	2.36	Y	002360	500	555 억	36721798	N	N	3055	N	N
4	20250414	140130	57	100.00	KOSPI		화학	N	N	N	N	N	448	6	2	1.36	69417656	155512	87.52	442	451	442	574	310	442	446.38	33.04	17948	448	444	440	436	432	447	439	556	132	500	320	1	1	111133730	498	-4.77	0.61	12	0.14	-94.00	740.00	835	20240604	-46.35	420	20250407	6.67	582	-23.02	20250120	420	6.67	20250407	835	-46.35	20240604	420	6.67	20250407	2.36	Y	002360	500	555 억	36721798	N	N	3055	N	N
5	20250414	130130	57	100.00	KOSPI		화학	N	N	N	N	N	449	7	2	1.58	62779380	140715	79.19	442	451	442	574	310	442	446.15	33.04	15769	448	444	440	436	432	447	439	556	132	500	320	1	1	111133730	499	-4.78	0.61	12	0.13	-94.00	740.00	835	20240604	-46.23	420	20250407	6.90	582	-22.85	20250120	420	6.90	20250407	835	-46.23	20240604	420	6.90	20250407	2.36	Y	002360	500	555 억	36721798	N	N	3055	N	N
6	20250414	120130	57	100.00	KOSPI		화학	N	N	N	N	N	450	8	2	1.81	51172005	114664	64.53	442	451	442	574	310	442	446.28	33.04	-2002	448	444	440	436	432	447	439	556	132	500	320	1	1	111133730	500	-4.79	0.61	12	0.10	-94.00	740.00	835	20240604	-46.11	420	20250407	7.14	582	-22.68	20250120	420	7.14	20250407	835	-46.11	20240604	420	7.14	20250407	2.36	Y	002360	500	555 억	36721798	N	N	3055	N	N
7	20250414	110130	57	100.00	KOSPI		화학	N	N	N	N	N	444	2	2	0.45	30981623	69457	39.09	442	451	442	574	310	442	446.05	33.04	-724	448	444	440	436	432	447	439	556	132	500	320	1	1	111133730	493	-4.72	0.60	12	0.06	-94.00	740.00	835	20240604	-46.83	420	20250407	5.71	582	-23.71	20250120	420	5.71	20250407	835	-46.83	20240604	420	5.71	20250407	2.36	Y	002360	500	555 억	36721798	N	N	3055	N	N
8	20250414	100130	57	100.00	KOSPI		화학	N	N	N	N	N	445	3	2	0.68	18416546	41223	23.20	442	451	442	574	310	442	446.75	33.04	236	448	444	440	436	432	447	439	556	132	500	320	1	1	111133730	495	-4.73	0.60	12	0.04	-94.00	740.00	835	20240604	-46.71	420	20250407	5.95	582	-23.54	20250120	420	5.95	20250407	835	-46.71	20240604	420	5.95	20250407	2.36	Y	002360	500	555 억	36721798	N	N	3055	N	N
9	20250414	090130	57	100.00	KOSPI		화학	N	N	N	N	N	444	2	2	0.45	810232	1833	1.03	442	444	442	574	310	442	442.03	33.04	2	448	444	440	436	432	447	439	556	132	500	320	1	1	111133730	493	-4.72	0.60	12	0.00	-94.00	740.00	835	20240604	-46.83	420	20250407	5.71	582	-23.71	20250120	420	5.71	20250407	835	-46.83	20240604	420	5.71	20250407	2.36	Y	002360	500	555 억	36721798	N	N	3055	N	N
10	20250411	160130	57	100.00	KOSPI		화학	N	N	N	N	N	442	1	2	0.23	78092767	177684	110.52	440	444	436	573	309	441	439.50	33.03	16111	451	446	438	433	425	448	435	556	132	500	320	1	1	111133730	491	-4.70	0.60	12	0.16	-94.00	740.00	835	20240604	-47.07	420	20250407	5.24	582	-24.05	20250120	420	5.24	20250407	835	-47.07	20240604	420	5.24	20250407	2.34	Y	002360	500	555 억	36706405	N	N	3055	N	N
11	20250411	150130	57	100.00	KOSPI		화학	N	N	N	N	N	440	-1	5	-0.23	74567436	169699	105.55	440	444	436	573	309	441	439.41	33.03	18780	451	446	438	433	425	448	435	556	132	500	320	1	1	111133730	489	-4.68	0.59	12	0.15	-94.00	740.00	835	20240604	-47.31	420	20250407	4.76	582	-24.40	20250120	420	4.76	20250407	835	-47.31	20240604	420	4.76	20250407	2.34	Y	002360	500	555 억	36706405	N	N	1223	N	N
12	20250411	140130	57	100.00	KOSPI		화학	N	N	N	N	N	439	-2	5	-0.45	66493407	151336	94.13	440	444	436	573	309	441	439.38	33.03	12100	451	446	438	433	425	448	435	556	132	500	320	1	1	111133730	488	-4.67	0.59	12	0.14	-94.00	740.00	835	20240604	-47.43	420	20250407	4.52	582	-24.57	20250120	420	4.52	20250407	835	-47.43	20240604	420	4.52	20250407	2.34	Y	002360	500	555 억	36706405	N	N	1223	N	N
13	20250411	130130	57	100.00	KOSPI		화학	N	N	N	N	N	442	1	2	0.23	43166755	98153	61.05	440	443	436	573	309	441	439.79	33.03	7516	451	446	438	433	425	448	435	556	132	500	320	1	1	111133730	491	-4.70	0.60	12	0.09	-94.00	740.00	835	20240604	-47.07	420	20250407	5.24	582	-24.05	20250120	420	5.24	20250407	835	-47.07	20240604	420	5.24	20250407	2.34	Y	002360	500	555 억	36706405	N	N	1223	N	N
14	20250411	120130	57	100.00	KOSPI		화학	N	N	N	N	N	442	1	2	0.23	20181013	45980	28.60	440	442	436	573	309	441	438.91	33.03	148	451	446	438	433	425	448	435	556	132	500	320	1	1	111133730	491	-4.70	0.60	12	0.04	-94.00	740.00	835	20240604	-47.07	420	20250407	5.24	582	-24.05	20250120	420	5.24	20250407	835	-47.07	20240604	420	5.24	20250407	2.34	Y	002360	500	555 억	36706405	N	N	1223	N	N
15	20250411	110130	57	100.00	KOSPI		화학	N	N	N	N	N	438	-3	5	-0.68	9363308	21407	13.31	440	440	436	573	309	441	437.39	33.03	-1046	451	446	438	433	425	448	435	556	132	500	320	1	1	111133730	487	-4.66	0.59	12	0.02	-94.00	740.00	835	20240604	-47.54	420	20250407	4.29	582	-24.74	20250120	420	4.29	20250407	835	-47.54	20240604	420	4.29	20250407	2.34	Y	002360	500	555 억	36706405	N	N	1223	N	N
16	20250411	100130	57	100.00	KOSPI		화학	N	N	N	N	N	438	-3	5	-0.68	5563202	12730	7.92	440	440	436	573	309	441	437.02	33.03	-956	451	446	438	433	425	448	435	556	132	500	320	1	1	111133730	487	-4.66	0.59	12	0.01	-94.00	740.00	835	20240604	-47.54	420	20250407	4.29	582	-24.74	20250120	420	4.29	20250407	835	-47.54	20240604	420	4.29	20250407	2.34	Y	002360	500	555 억	36706405	N	N	1223	N	N
17	20250411	090130	57	100.00	KOSPI		화학	N	N	N	N	N	440	-1	5	-0.23	80080	182	0.11	440	440	440	573	309	441	440.00	33.03	0	451	446	438	433	425	448	435	556	132	500	320	1	1	111133730	489	-4.68	0.59	12	0.00	-94.00	740.00	835	20240604	-47.31	420	20250407	4.76	582	-24.40	20250120	420	4.76	20250407	835	-47.31	20240604	420	4.76	20250407	2.34	Y	002360	500	555 억	36706405	N	N	1223	N	N
18	20250410	160129	57	100.00	KOSPI		화학	N	N	N	N	N	441	9	2	2.08	70216615	160282	52.12	440	443	430	561	303	432	438.08	32.90	48386	452	442	431	421	410	447	426	556	129	500	310	1	1	111133730	490	-4.69	0.60	12	0.14	-94.00	740.00	835	20240604	-47.19	420	20250407	5.00	582	-24.23	20250120	420	5.00	20250407	835	-47.19	20240604	420	5.00	20250407	2.36	Y	002360	500	555 억	36566282	N	N	1223	N	N
19	20250410	150129	57	100.00	KOSPI		화학	N	N	N	N	N	441	9	2	2.08	61931339	141471	46.00	440	443	430	561	303	432	437.77	32.90	36038	452	442	431	421	410	447	426	556	129	500	310	1	1	111133730	490	-4.69	0.60	12	0.13	-94.00	740.00	835	20240604	-47.19	420	20250407	5.00	582	-24.23	20250120	420	5.00	20250407	835	-47.19	20240604	420	5.00	20250407	2.36	Y	002360	500	555 억	36566282	N	N	1142	N	N
20	20250410	140130	57	100.00	KOSPI		화학	N	N	N	N	N	441	9	2	2.08	57329931	131016	42.60	440	443	430	561	303	432	437.58	32.90	34481	452	442	431	421	410	447	426	556	129	500	310	1	1	111133730	490	-4.69	0.60	12	0.12	-94.00	740.00	835	20240604	-47.19	420	20250407	5.00	582	-24.23	20250120	420	5.00	20250407	835	-47.19	20240604	420	5.00	20250407	2.36	Y	002360	500	555 억	36566282	N	N	1142	N	N
21	20250410	130130	57	100.00	KOSPI		화학	N	N	N	N	N	441	9	2	2.08	49714210	113743	36.98	440	441	430	561	303	432	437.07	32.90	31271	452	442	431	421	410	447	426	556	129	500	310	1	1	111133730	490	-4.69	0.60	12	0.10	-94.00	740.00	835	20240604	-47.19	420	20250407	5.00	582	-24.23	20250120	420	5.00	20250407	835	-47.19	20240604	420	5.00	20250407	2.36	Y	002360	500	555 억	36566282	N	N	1142	N	N
22	20250410	120130	57	100.00	KOSPI		화학	N	N	N	N	N	438	6	2	1.39	39902038	91407	29.72	440	441	430	561	303	432	436.53	32.90	19182	452	442	431	421	410	447	426	556	129	500	310	1	1	111133730	487	-4.66	0.59	12	0.08	-94.00	740.00	835	20240604	-47.54	420	20250407	4.29	582	-24.74	20250120	420	4.29	20250407	835	-47.54	20240604	420	4.29	20250407	2.36	Y	002360	500	555 억	36566282	N	N	1142	N	N
23	20250410	110130	57	100.00	KOSPI		화학	N	N	N	N	N	439	7	2	1.62	34565978	79245	25.77	440	441	430	561	303	432	436.19	32.90	12493	452	442	431	421	410	447	426	556	129	500	310	1	1	111133730	488	-4.67	0.59	12	0.07	-94.00	740.00	835	20240604	-47.43	420	20250407	4.52	582	-24.57	20250120	420	4.52	20250407	835	-47.43	20240604	420	4.52	20250407	2.36	Y	002360	500	555 억	36566282	N	N	1142	N	N
24	20250410	100129	57	100.00	KOSPI		화학	N	N	N	N	N	437	5	2	1.16	24930819	57200	18.60	440	441	430	561	303	432	435.85	32.90	5990	452	442	431	421	410	447	426	556	129	500	310	1	1	111133730	486	-4.65	0.59	12	0.05	-94.00	740.00	835	20240604	-47.66	420	20250407	4.05	582	-24.91	20250120	420	4.05	20250407	835	-47.66	20240604	420	4.05	20250407	2.36	Y	002360	500	555 억	36566282	N	N	1142	N	N
25	20250410	090130	57	100.00	KOSPI		화학	N	N	N	N	N	440	8	2	1.85	6967475	15878	5.16	440	440	435	561	303	432	438.81	32.90	3487	452	442	431	421	410	447	426	556	129	500	310	1	1	111133730	489	-4.68	0.59	12	0.01	-94.00	740.00	835	20240604	-47.31	420	20250407	4.76	582	-24.40	20250120	420	4.76	20250407	835	-47.31	20240604	420	4.76	20250407	2.36	Y	002360	500	555 억	36566282	N	N	1142	N	N
26	20250409	160130	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	432	8	2	1.89	132826557	306202	104.49	424	441	420	551	297	424	433.79	32.80	-49418	434	428	424	418	414	429	419	556	127	500	310	1	1	111133730	480	-4.60	0.58	12	0.28	-94.00	740.00	835	20240604	-48.26	420	20250409	2.86	582	-25.77	20250120	420	2.86	20250409	835	-48.26	20240604	420	2.86	20250409	2.39	Y	002360	500	555 억	36454742	N	N	1142	N	N
27	20250409	150130	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	433	9	2	2.12	129614147	298753	101.94	424	441	420	551	297	424	433.85	32.80	-46267	434	428	424	418	414	429	419	556	127	500	310	1	1	111133730	481	-4.61	0.59	12	0.27	-94.00	740.00	835	20240604	-48.14	420	20250409	3.10	582	-25.60	20250120	420	3.10	20250409	835	-48.14	20240604	420	3.10	20250409	2.39	Y	002360	500	555 억	36454742	N	N	3254	N	N
28	20250409	140130	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	429	5	2	1.18	118498820	272899	93.12	424	441	420	551	297	424	434.22	32.80	-46345	434	428	424	418	414	429	419	556	127	500	310	1	1	111133730	477	-4.56	0.58	12	0.25	-94.00	740.00	835	20240604	-48.62	420	20250409	2.14	582	-26.29	20250120	420	2.14	20250409	835	-48.62	20240604	420	2.14	20250409	2.39	Y	002360	500	555 억	36454742	N	N	3254	N	N
29	20250409	130128	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	432	8	2	1.89	105798840	243263	83.01	424	441	420	551	297	424	434.92	32.80	-53307	434	428	424	418	414	429	419	556	127	500	310	1	1	111133730	480	-4.60	0.58	12	0.22	-94.00	740.00	835	20240604	-48.26	420	20250409	2.86	582	-25.77	20250120	420	2.86	20250409	835	-48.26	20240604	420	2.86	20250409	2.39	Y	002360	500	555 억	36454742	N	N	3254	N	N
30	20250409	120129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	437	13	2	3.07	99720908	229227	78.22	424	441	420	551	297	424	435.03	32.80	-53595	434	428	424	418	414	429	419	556	127	500	310	1	1	111133730	486	-4.65	0.59	12	0.21	-94.00	740.00	835	20240604	-47.66	420	20250409	4.05	582	-24.91	20250120	420	4.05	20250409	835	-47.66	20240604	420	4.05	20250409	2.39	Y	002360	500	555 억	36454742	N	N	3254	N	N
31	20250409	110129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	437	13	2	3.07	90468255	208079	71.00	424	441	420	551	297	424	434.78	32.80	-47294	434	428	424	418	414	429	419	556	127	500	310	1	1	111133730	486	-4.65	0.59	12	0.19	-94.00	740.00	835	20240604	-47.66	420	20250409	4.05	582	-24.91	20250120	420	4.05	20250409	835	-47.66	20240604	420	4.05	20250409	2.39	Y	002360	500	555 억	36454742	N	N	3254	N	N
32	20250409	100129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	436	12	2	2.83	52212981	120684	41.18	424	436	420	551	297	424	432.64	32.80	-24919	434	428	424	418	414	429	419	556	127	500	310	1	1	111133730	485	-4.64	0.59	12	0.11	-94.00	740.00	835	20240604	-47.78	420	20250409	3.81	582	-25.09	20250120	420	3.81	20250409	835	-47.78	20240604	420	3.81	20250409	2.39	Y	002360	500	555 억	36454742	N	N	3254	N	N
33	20250409	090129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	420	-4	5	-0.94	873999	2070	0.71	424	424	420	551	297	424	422.22	32.80	0	434	428	424	418	414	429	419	556	127	500	310	1	1	111133730	467	-4.47	0.57	12	0.00	-94.00	740.00	835	20240604	-49.70	420	20250409	0.00	582	-27.84	20250120	420	0.00	20250409	835	-49.70	20240604	420	0.00	20250409	2.39	Y	002360	500	555 억	36454742	N	N	3254	N	N
34	20250408	160129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	424	2	2	0.47	124734360	293044	56.62	424	430	420	548	296	422	425.65	32.71	107657	456	438	429	411	402	434	407	556	126	500	310	1	1	111133730	471	-4.51	0.57	12	0.26	-94.00	740.00	835	20240604	-49.22	420	20250408	0.95	582	-27.15	20250120	420	0.95	20250408	835	-49.22	20240604	420	0.95	20250408	2.40	Y	002360	500	555 억	36351155	N	N	3254	N	N
35	20250408	150129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	426	4	2	0.95	112990103	265381	51.27	424	430	420	548	296	422	425.77	32.71	96790	456	438	429	411	402	434	407	556	126	500	310	1	1	111133730	473	-4.53	0.58	12	0.24	-94.00	740.00	835	20240604	-48.98	420	20250408	1.43	582	-26.80	20250120	420	1.43	20250408	835	-48.98	20240604	420	1.43	20250408	2.40	Y	002360	500	555 억	36351155	N	N	1226	N	N
36	20250408	140129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	427	5	2	1.18	107841549	253287	48.94	424	430	420	548	296	422	425.77	32.71	96012	456	438	429	411	402	434	407	556	126	500	310	1	1	111133730	475	-4.54	0.58	12	0.23	-94.00	740.00	835	20240604	-48.86	420	20250408	1.67	582	-26.63	20250120	420	1.67	20250408	835	-48.86	20240604	420	1.67	20250408	2.40	Y	002360	500	555 억	36351155	N	N	1226	N	N
37	20250408	130129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	426	4	2	0.95	103540137	243191	46.99	424	430	420	548	296	422	425.76	32.71	97224	456	438	429	411	402	434	407	556	126	500	310	1	1	111133730	473	-4.53	0.58	12	0.22	-94.00	740.00	835	20240604	-48.98	420	20250408	1.43	582	-26.80	20250120	420	1.43	20250408	835	-48.98	20240604	420	1.43	20250408	2.40	Y	002360	500	555 억	36351155	N	N	1226	N	N
38	20250408	120130	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	429	7	2	1.66	92197539	216613	41.85	424	430	420	548	296	422	425.63	32.71	96111	456	438	429	411	402	434	407	556	126	500	310	1	1	111133730	477	-4.56	0.58	12	0.19	-94.00	740.00	835	20240604	-48.62	420	20250408	2.14	582	-26.29	20250120	420	2.14	20250408	835	-48.62	20240604	420	2.14	20250408	2.40	Y	002360	500	555 억	36351155	N	N	1226	N	N
39	20250408	110128	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	428	6	2	1.42	64361852	151493	29.27	424	429	420	548	296	422	424.85	32.71	62802	456	438	429	411	402	434	407	556	126	500	310	1	1	111133730	476	-4.55	0.58	12	0.14	-94.00	740.00	835	20240604	-48.74	420	20250408	1.90	582	-26.46	20250120	420	1.90	20250408	835	-48.74	20240604	420	1.90	20250408	2.40	Y	002360	500	555 억	36351155	N	N	1226	N	N
40	20250408	100129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	425	3	2	0.71	43816644	103303	19.96	424	429	420	548	296	422	424.16	32.71	19118	456	438	429	411	402	434	407	556	126	500	310	1	1	111133730	472	-4.52	0.57	12	0.09	-94.00	740.00	835	20240604	-49.10	420	20250408	1.19	582	-26.98	20250120	420	1.19	20250408	835	-49.10	20240604	420	1.19	20250408	2.40	Y	002360	500	555 억	36351155	N	N	1226	N	N
41	20250408	090129	57	100.00	KOSPI		화학	N	N	N	N	N	427	5	2	1.18	28423	67	0.01	424	427	424	548	296	422	424.22	32.71	5	456	438	429	411	402	434	407	556	126	500	310	1	1	111133730	475	-4.54	0.58	12	0.00	-94.00	740.00	835	20240604	-48.86	420	20250407	1.67	582	-26.63	20250120	420	1.67	20250407	835	-48.86	20240604	420	1.67	20250407	2.40	Y	002360	500	555 억	36351155	N	N	1226	N	N
42	20250407	160128	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	422	-26	5	-5.80	221108858	517469	164.52	447	447	420	582	314	448	427.29	32.76	-56963	460	454	446	440	432	457	443	556	134	500	330	1	1	111133730	469	-4.49	0.57	12	0.47	-94.00	740.00	835	20240604	-49.46	420	20250407	0.48	582	-27.49	20250120	420	0.48	20250407	835	-49.46	20240604	420	0.48	20250407	2.40	Y	002360	500	555 억	36405488	N	N	1226	N	N
43	20250407	150129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	423	-25	5	-5.58	185144365	432001	137.35	447	447	420	582	314	448	428.57	32.76	-58005	460	454	446	440	432	457	443	556	134	500	330	1	1	111133730	470	-4.50	0.57	12	0.39	-94.00	740.00	835	20240604	-49.34	420	20250407	0.71	582	-27.32	20250120	420	0.71	20250407	835	-49.34	20240604	420	0.71	20250407	2.40	Y	002360	500	555 억	36405488	N	N	3190	N	N
44	20250407	140129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	424	-24	5	-5.36	165322456	385145	122.45	447	447	420	582	314	448	429.25	32.76	-57795	460	454	446	440	432	457	443	556	134	500	330	1	1	111133730	471	-4.51	0.57	12	0.35	-94.00	740.00	835	20240604	-49.22	420	20250407	0.95	582	-27.15	20250120	420	0.95	20250407	835	-49.22	20240604	420	0.95	20250407	2.40	Y	002360	500	555 억	36405488	N	N	3190	N	N
45	20250407	130128	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	427	-21	5	-4.69	159862864	372276	118.36	447	447	420	582	314	448	429.42	32.76	-48397	460	454	446	440	432	457	443	556	134	500	330	1	1	111133730	475	-4.54	0.58	12	0.33	-94.00	740.00	835	20240604	-48.86	420	20250407	1.67	582	-26.63	20250120	420	1.67	20250407	835	-48.86	20240604	420	1.67	20250407	2.40	Y	002360	500	555 억	36405488	N	N	3190	N	N
46	20250407	120128	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	430	-18	5	-4.02	129090281	299801	95.32	447	447	424	582	314	448	430.59	32.76	-47425	460	454	446	440	432	457	443	556	134	500	330	1	1	111133730	478	-4.57	0.58	12	0.27	-94.00	740.00	835	20240604	-48.50	424	20250407	1.42	582	-26.12	20250120	424	1.42	20250407	835	-48.50	20240604	424	1.42	20250407	2.40	Y	002360	500	555 억	36405488	N	N	3190	N	N
47	20250407	110128	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	429	-19	5	-4.24	113766800	264165	83.99	447	447	424	582	314	448	430.67	32.76	-37401	460	454	446	440	432	457	443	556	134	500	330	1	1	111133730	477	-4.56	0.58	12	0.24	-94.00	740.00	835	20240604	-48.62	424	20250407	1.18	582	-26.29	20250120	424	1.18	20250407	835	-48.62	20240604	424	1.18	20250407	2.40	Y	002360	500	555 억	36405488	N	N	3190	N	N
48	20250407	100128	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	428	-20	5	-4.46	100127477	232133	73.80	447	447	424	582	314	448	431.34	32.76	-38341	460	454	446	440	432	457	443	556	134	500	330	1	1	111133730	476	-4.55	0.58	12	0.21	-94.00	740.00	835	20240604	-48.74	424	20250407	0.94	582	-26.46	20250120	424	0.94	20250407	835	-48.74	20240604	424	0.94	20250407	2.40	Y	002360	500	555 억	36405488	N	N	3190	N	N
49	20250407	090128	57	100.00	KOSPI		화학	N	N	N	N	N	447	-1	5	-0.22	12516	28	0.01	447	447	447	582	314	448	447.00	32.76	0	460	454	446	440	432	457	443	556	134	500	330	1	1	111133730	497	-4.76	0.60	12	0.00	-94.00	740.00	835	20240604	-46.47	438	20250404	2.05	582	-23.20	20250120	438	2.05	20250404	835	-46.47	20240604	438	2.05	20250404	2.40	Y	002360	500	555 억	36405488	N	N	3190	N	N
50	20250404	160129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	448	2	2	0.45	139578265	314392	61.77	445	452	438	579	313	446	443.96	32.69	47901	460	452	446	438	432	450	436	556	133	500	330	1	1	111133730	498	-4.77	0.61	12	0.28	-94.00	740.00	835	20240604	-46.35	438	20250404	2.28	582	-23.02	20250120	438	2.28	20250404	835	-46.35	20240604	438	2.28	20250404	2.39	Y	002360	500	555 억	36325601	N	N	3190	N	N
51	20250404	150129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	446	0	3	0.00	135153677	304489	59.82	445	452	438	579	313	446	443.86	32.69	48057	460	452	446	438	432	450	436	556	133	500	330	1	1	111133730	496	-4.74	0.60	12	0.27	-94.00	740.00	835	20240604	-46.59	438	20250404	1.83	582	-23.37	20250120	438	1.83	20250404	835	-46.59	20240604	438	1.83	20250404	2.39	Y	002360	500	555 억	36325601	N	N	0	N	N
52	20250404	140129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	446	0	3	0.00	134223804	302404	59.41	445	452	438	579	313	446	443.85	32.69	49263	460	452	446	438	432	450	436	556	133	500	330	1	1	111133730	496	-4.74	0.60	12	0.27	-94.00	740.00	835	20240604	-46.59	438	20250404	1.83	582	-23.37	20250120	438	1.83	20250404	835	-46.59	20240604	438	1.83	20250404	2.39	Y	002360	500	555 억	36325601	N	N	0	N	N
53	20250404	130129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	447	1	2	0.22	102965498	232090	45.60	445	452	438	579	313	446	443.64	32.69	108513	460	452	446	438	432	450	436	556	133	500	330	1	1	111133730	497	-4.76	0.60	12	0.21	-94.00	740.00	835	20240604	-46.47	438	20250404	2.05	582	-23.20	20250120	438	2.05	20250404	835	-46.47	20240604	438	2.05	20250404	2.39	Y	002360	500	555 억	36325601	N	N	0	N	N
54	20250404	120129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	447	1	2	0.22	100821158	227284	44.65	445	452	438	579	313	446	443.58	32.69	110733	460	452	446	438	432	450	436	556	133	500	330	1	1	111133730	497	-4.76	0.60	12	0.20	-94.00	740.00	835	20240604	-46.47	438	20250404	2.05	582	-23.20	20250120	438	2.05	20250404	835	-46.47	20240604	438	2.05	20250404	2.39	Y	002360	500	555 억	36325601	N	N	0	N	N
55	20250404	110128	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	448	2	2	0.45	93199162	210224	41.30	445	452	438	579	313	446	443.32	32.69	109423	460	452	446	438	432	450	436	556	133	500	330	1	1	111133730	498	-4.77	0.61	12	0.19	-94.00	740.00	835	20240604	-46.35	438	20250404	2.28	582	-23.02	20250120	438	2.28	20250404	835	-46.35	20240604	438	2.28	20250404	2.39	Y	002360	500	555 억	36325601	N	N	0	N	N
56	20250404	100128	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	446	0	3	0.00	85434227	192764	37.87	445	452	438	579	313	446	443.19	32.69	109667	460	452	446	438	432	450	436	556	133	500	330	1	1	111133730	496	-4.74	0.60	12	0.17	-94.00	740.00	835	20240604	-46.59	438	20250404	1.83	582	-23.37	20250120	438	1.83	20250404	835	-46.59	20240604	438	1.83	20250404	2.39	Y	002360	500	555 억	36325601	N	N	0	N	N
57	20250404	090129	57	100.00	KOSPI		화학	N	N	N	N	N	445	-1	5	-0.22	468940	1052	0.21	445	445	445	579	313	446	445.00	32.69	0	460	452	446	438	432	450	436	556	133	500	330	1	1	111133730	495	-4.73	0.60	12	0.00	-94.00	740.00	835	20240604	-46.71	440	20250327	1.14	582	-23.54	20250120	440	1.14	20250327	835	-46.71	20240604	440	1.14	20250327	2.39	Y	002360	500	555 억	36325601	N	N	0	N	N
58	20250403	160128	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	446	-5	5	-1.11	226695051	508858	370.80	451	454	440	586	316	451	445.50	32.64	59389	463	457	453	447	443	456	446	556	135	500	330	1	1	111133730	496	-4.74	0.60	12	0.46	-94.00	740.00	835	20240604	-46.59	440	20250403	1.36	582	-23.37	20250120	440	1.36	20250403	835	-46.59	20240604	440	1.36	20250403	2.40	Y	002360	500	555 억	36268674	N	N	13	N	N
59	20250403	150128	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	452	1	2	0.22	204504494	459450	334.80	451	454	440	586	316	451	445.11	32.64	67658	463	457	453	447	443	456	446	556	135	500	330	1	1	111133730	502	-4.81	0.61	12	0.41	-94.00	740.00	835	20240604	-45.87	440	20250403	2.73	582	-22.34	20250120	440	2.73	20250403	835	-45.87	20240604	440	2.73	20250403	2.40	Y	002360	500	555 억	36268674	N	N	13	N	N
60	20250403	140129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	447	-4	5	-0.89	144438852	324439	236.42	451	454	440	586	316	451	445.20	32.64	24037	463	457	453	447	443	456	446	556	135	500	330	1	1	111133730	497	-4.76	0.60	12	0.29	-94.00	740.00	835	20240604	-46.47	440	20250403	1.59	582	-23.20	20250120	440	1.59	20250403	835	-46.47	20240604	440	1.59	20250403	2.40	Y	002360	500	555 억	36268674	N	N	13	N	N
61	20250403	130129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	450	-1	5	-0.22	116843349	263203	191.79	451	452	440	586	316	451	443.93	32.64	24961	463	457	453	447	443	456	446	556	135	500	330	1	1	111133730	500	-4.79	0.61	12	0.24	-94.00	740.00	835	20240604	-46.11	440	20250403	2.27	582	-22.68	20250120	440	2.27	20250403	835	-46.11	20240604	440	2.27	20250403	2.40	Y	002360	500	555 억	36268674	N	N	13	N	N
62	20250403	120129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	445	-6	5	-1.33	91761417	207023	150.86	451	452	440	586	316	451	443.24	32.64	15646	463	457	453	447	443	456	446	556	135	500	330	1	1	111133730	495	-4.73	0.60	12	0.19	-94.00	740.00	835	20240604	-46.71	440	20250403	1.14	582	-23.54	20250120	440	1.14	20250403	835	-46.71	20240604	440	1.14	20250403	2.40	Y	002360	500	555 억	36268674	N	N	13	N	N
63	20250403	110128	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	445	-6	5	-1.33	85901269	193851	141.26	451	452	440	586	316	451	443.13	32.64	7278	463	457	453	447	443	456	446	556	135	500	330	1	1	111133730	495	-4.73	0.60	12	0.17	-94.00	740.00	835	20240604	-46.71	440	20250403	1.14	582	-23.54	20250120	440	1.14	20250403	835	-46.71	20240604	440	1.14	20250403	2.40	Y	002360	500	555 억	36268674	N	N	13	N	N
64	20250403	100128	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	446	-5	5	-1.11	78595276	177396	129.27	451	452	440	586	316	451	443.05	32.64	7367	463	457	453	447	443	456	446	556	135	500	330	1	1	111133730	496	-4.74	0.60	12	0.16	-94.00	740.00	835	20240604	-46.59	440	20250403	1.36	582	-23.37	20250120	440	1.36	20250403	835	-46.59	20240604	440	1.36	20250403	2.40	Y	002360	500	555 억	36268674	N	N	13	N	N
65	20250403	090128	57	100.00	KOSPI		화학	N	N	N	N	N	452	1	2	0.22	1709332	3793	2.76	451	452	449	586	316	451	450.65	32.64	-3716	463	457	453	447	443	456	446	556	135	500	330	1	1	111133730	502	-4.81	0.61	12	0.00	-94.00	740.00	835	20240604	-45.87	440	20250327	2.73	582	-22.34	20250120	440	2.73	20250327	835	-45.87	20240604	440	2.73	20250327	2.40	Y	002360	500	555 억	36268674	N	N	13	N	N
66	20250402	160127	57	100.00	KOSPI		화학	N	N	N	N	N	451	-3	5	-0.66	61116326	135113	37.17	451	459	449	590	318	454	452.34	32.66	-27064	465	459	452	446	439	462	449	556	136	500	330	1	1	111133730	501	-4.80	0.61	12	0.12	-94.00	740.00	835	20240604	-45.99	440	20250327	2.50	582	-22.51	20250120	440	2.50	20250327	835	-45.99	20240604	440	2.50	20250327	2.38	Y	002360	500	555 억	36295052	N	N	13	N	N
67	20250402	150126	57	100.00	KOSPI		화학	N	N	N	N	N	452	-2	5	-0.44	58615043	129571	35.65	451	459	449	590	318	454	452.38	32.66	-24795	465	459	452	446	439	462	449	556	136	500	330	1	1	111133730	502	-4.81	0.61	12	0.12	-94.00	740.00	835	20240604	-45.87	440	20250327	2.73	582	-22.34	20250120	440	2.73	20250327	835	-45.87	20240604	440	2.73	20250327	2.38	Y	002360	500	555 억	36295052	N	N	0	N	N
68	20250402	140127	57	100.00	KOSPI		화학	N	N	N	N	N	452	-2	5	-0.44	49044032	108401	29.82	451	459	449	590	318	454	452.43	32.66	-16445	465	459	452	446	439	462	449	556	136	500	330	1	1	111133730	502	-4.81	0.61	12	0.10	-94.00	740.00	835	20240604	-45.87	440	20250327	2.73	582	-22.34	20250120	440	2.73	20250327	835	-45.87	20240604	440	2.73	20250327	2.38	Y	002360	500	555 억	36295052	N	N	0	N	N
69	20250402	130128	57	100.00	KOSPI		화학	N	N	N	N	N	455	1	2	0.22	45947702	101562	27.94	451	459	449	590	318	454	452.41	32.66	-14502	465	459	452	446	439	462	449	556	136	500	330	1	1	111133730	506	-4.84	0.61	12	0.09	-94.00	740.00	835	20240604	-45.51	440	20250327	3.41	582	-21.82	20250120	440	3.41	20250327	835	-45.51	20240604	440	3.41	20250327	2.38	Y	002360	500	555 억	36295052	N	N	0	N	N
70	20250402	120127	57	100.00	KOSPI		화학	N	N	N	N	N	455	1	2	0.22	42881783	94818	26.09	451	459	449	590	318	454	452.25	32.66	-11631	465	459	452	446	439	462	449	556	136	500	330	1	1	111133730	506	-4.84	0.61	12	0.09	-94.00	740.00	835	20240604	-45.51	440	20250327	3.41	582	-21.82	20250120	440	3.41	20250327	835	-45.51	20240604	440	3.41	20250327	2.38	Y	002360	500	555 억	36295052	N	N	0	N	N
71	20250402	110128	57	100.00	KOSPI		화학	N	N	N	N	N	455	1	2	0.22	33583763	74404	20.47	451	457	449	590	318	454	451.37	32.66	-6586	465	459	452	446	439	462	449	556	136	500	330	1	1	111133730	506	-4.84	0.61	12	0.07	-94.00	740.00	835	20240604	-45.51	440	20250327	3.41	582	-21.82	20250120	440	3.41	20250327	835	-45.51	20240604	440	3.41	20250327	2.38	Y	002360	500	555 억	36295052	N	N	0	N	N
72	20250402	100127	57	100.00	KOSPI		화학	N	N	N	N	N	452	-2	5	-0.44	23313031	51675	14.22	451	457	449	590	318	454	451.15	32.66	-5582	465	459	452	446	439	462	449	556	136	500	330	1	1	111133730	502	-4.81	0.61	12	0.05	-94.00	740.00	835	20240604	-45.87	440	20250327	2.73	582	-22.34	20250120	440	2.73	20250327	835	-45.87	20240604	440	2.73	20250327	2.38	Y	002360	500	555 억	36295052	N	N	0	N	N
73	20250402	090128	57	100.00	KOSPI		화학	N	N	N	N	N	454	0	3	0.00	1406972	3119	0.86	451	454	451	590	318	454	451.10	32.66	-444	465	459	452	446	439	462	449	556	136	500	330	1	1	111133730	505	-4.83	0.61	12	0.00	-94.00	740.00	835	20240604	-45.63	440	20250327	3.18	582	-21.99	20250120	440	3.18	20250327	835	-45.63	20240604	440	3.18	20250327	2.38	Y	002360	500	555 억	36295052	N	N	0	N	N
74	20250401	160128	57	100.00	KOSPI		화학	N	N	N	N	N	454	6	2	1.34	164003653	363415	109.29	450	458	445	582	314	448	451.28	32.62	40497	477	462	455	440	433	459	437	556	134	500	330	1	1	111133730	505	-4.83	0.61	12	0.33	-94.00	740.00	835	20240604	-45.63	440	20250327	3.18	582	-21.99	20250120	440	3.18	20250327	835	-45.63	20240604	440	3.18	20250327	2.42	Y	002360	500	555 억	36254693	N	N	0	N	N
75	20250401	150128	57	100.00	KOSPI		화학	N	N	N	N	N	450	2	2	0.45	144658189	320496	96.38	450	458	445	582	314	448	451.36	32.62	27122	477	462	455	440	433	459	437	556	134	500	330	1	1	111133730	500	-4.79	0.61	12	0.29	-94.00	740.00	835	20240604	-46.11	440	20250327	2.27	582	-22.68	20250120	440	2.27	20250327	835	-46.11	20240604	440	2.27	20250327	2.42	Y	002360	500	555 억	36254693	N	N	0	N	N
76	20250401	140127	57	100.00	KOSPI		화학	N	N	N	N	N	453	5	2	1.12	139854479	309844	93.18	450	458	445	582	314	448	451.37	32.62	26386	477	462	455	440	433	459	437	556	134	500	330	1	1	111133730	503	-4.82	0.61	12	0.28	-94.00	740.00	835	20240604	-45.75	440	20250327	2.95	582	-22.16	20250120	440	2.95	20250327	835	-45.75	20240604	440	2.95	20250327	2.42	Y	002360	500	555 억	36254693	N	N	0	N	N
77	20250401	130128	57	100.00	KOSPI		화학	N	N	N	N	N	451	3	2	0.67	138502367	306846	92.28	450	458	445	582	314	448	451.37	32.62	25781	477	462	455	440	433	459	437	556	134	500	330	1	1	111133730	501	-4.80	0.61	12	0.28	-94.00	740.00	835	20240604	-45.99	440	20250327	2.50	582	-22.51	20250120	440	2.50	20250327	835	-45.99	20240604	440	2.50	20250327	2.42	Y	002360	500	555 억	36254693	N	N	0	N	N
78	20250401	120128	57	100.00	KOSPI		화학	N	N	N	N	N	453	5	2	1.12	127679772	282783	85.04	450	458	445	582	314	448	451.51	32.62	16331	477	462	455	440	433	459	437	556	134	500	330	1	1	111133730	503	-4.82	0.61	12	0.25	-94.00	740.00	835	20240604	-45.75	440	20250327	2.95	582	-22.16	20250120	440	2.95	20250327	835	-45.75	20240604	440	2.95	20250327	2.42	Y	002360	500	555 억	36254693	N	N	0	N	N
79	20250401	110128	57	100.00	KOSPI		화학	N	N	N	N	N	448	0	3	0.00	120568943	266960	80.28	450	458	445	582	314	448	451.64	32.62	13721	477	462	455	440	433	459	437	556	134	500	330	1	1	111133730	498	-4.77	0.61	12	0.24	-94.00	740.00	835	20240604	-46.35	440	20250327	1.82	582	-23.02	20250120	440	1.82	20250327	835	-46.35	20240604	440	1.82	20250327	2.42	Y	002360	500	555 억	36254693	N	N	0	N	N
80	20250401	100127	57	100.00	KOSPI		화학	N	N	N	N	N	453	5	2	1.12	62632113	137185	41.25	450	458	450	582	314	448	456.55	32.62	-80074	477	462	455	440	433	459	437	556	134	500	330	1	1	111133730	503	-4.82	0.61	12	0.12	-94.00	740.00	835	20240604	-45.75	440	20250327	2.95	582	-22.16	20250120	440	2.95	20250327	835	-45.75	20240604	440	2.95	20250327	2.42	Y	002360	500	555 억	36254693	N	N	0	N	N
81	20250401	090127	57	100.00	KOSPI		화학	N	N	N	N	N	450	2	2	0.45	1323900	2942	0.88	450	450	450	582	314	448	450.00	32.62	-432	477	462	455	440	433	459	437	556	134	500	330	1	1	111133730	500	-4.79	0.61	12	0.00	-94.00	740.00	835	20240604	-46.11	440	20250327	2.27	582	-22.68	20250120	440	2.27	20250327	835	-46.11	20240604	440	2.27	20250327	2.42	Y	002360	500	555 억	36254693	N	N	0	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History