KissMeData/002760/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

33 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160134	57	100.00	KOSPI	화학	N	N	N	N	N	1096	56	2	5.38	8464880025	7370256	2071.11	1040	1218	1040	1352	728	1040	1148.58	3.12	-283106	1067	1053	1039	1025	1011	1060	1032	120	312	200	660	1	1	59900000	657	-43.84	1.41	12	12.30	-25.00	779.00	1693	20241010	-35.26	925	20240806	18.49	1218	-10.02	20250414	985	11.27	20250407	1693	-35.26	20241010	925	18.49	20240806	3.72	Y	002760	200	119 억	1871131	N	N	54550	N	N
3	20250414	150134	57	100.00	KOSPI	화학	N	N	N	N	N	1094	54	2	5.19	8296416646	7216629	2027.94	1040	1218	1040	1352	728	1040	1149.62	3.12	-289986	1067	1053	1039	1025	1011	1060	1032	120	312	200	660	1	1	59900000	655	-43.76	1.40	12	12.05	-25.00	779.00	1693	20241010	-35.38	925	20240806	18.27	1218	-10.18	20250414	985	11.07	20250407	1693	-35.38	20241010	925	18.27	20240806	3.72	Y	002760	200	119 억	1871131	N	N	100	N	N
4	20250414	140134	57	100.00	KOSPI	화학	N	N	N	N	N	1086	46	2	4.42	8120587760	7055124	1982.56	1040	1218	1040	1352	728	1040	1151.02	3.12	-319453	1067	1053	1039	1025	1011	1060	1032	120	312	200	660	1	1	59900000	651	-43.44	1.39	12	11.78	-25.00	779.00	1693	20241010	-35.85	925	20240806	17.41	1218	-10.84	20250414	985	10.25	20250407	1693	-35.85	20241010	925	17.41	20240806	3.72	Y	002760	200	119 억	1871131	N	N	100	N	N
5	20250414	130134	57	100.00	KOSPI	화학	N	N	N	N	N	1096	56	2	5.38	7682311602	6654776	1870.05	1040	1218	1040	1352	728	1040	1154.41	3.12	-424833	1067	1053	1039	1025	1011	1060	1032	120	312	200	660	1	1	59900000	657	-43.84	1.41	12	11.11	-25.00	779.00	1693	20241010	-35.26	925	20240806	18.49	1218	-10.02	20250414	985	11.27	20250407	1693	-35.26	20241010	925	18.49	20240806	3.72	Y	002760	200	119 억	1871131	N	N	100	N	N
6	20250414	120134	57	100.00	KOSPI	화학	N	N	N	N	N	1168	128	2	12.31	5791003576	4982864	1400.23	1040	1218	1040	1352	728	1040	1162.18	3.12	-352773	1067	1053	1039	1025	1011	1060	1032	120	312	200	660	1	1	59900000	700	-46.72	1.50	12	8.32	-25.00	779.00	1693	20241010	-31.01	925	20240806	26.27	1218	-4.11	20250414	985	18.58	20250407	1693	-31.01	20241010	925	26.27	20240806	3.72	Y	002760	200	119 억	1871131	N	N	100	N	N
7	20250414	110134	57	100.00	KOSPI	화학	N	N	N	N	N	1049	9	2	0.87	94390087	90208	25.35	1040	1060	1040	1352	728	1040	1046.36	3.12	18082	1067	1053	1039	1025	1011	1060	1032	120	312	200	660	1	1	59900000	628	-41.96	1.35	12	0.15	-25.00	779.00	1693	20241010	-38.04	925	20240806	13.41	1193	-12.07	20250311	985	6.50	20250407	1693	-38.04	20241010	925	13.41	20240806	3.72	Y	002760	200	119 억	1871131	N	N	100	N	N
8	20250414	100134	57	100.00	KOSPI	화학	N	N	N	N	N	1045	5	2	0.48	53691702	51413	14.45	1040	1054	1040	1352	728	1040	1044.32	3.12	9199	1067	1053	1039	1025	1011	1060	1032	120	312	200	660	1	1	59900000	626	-41.80	1.34	12	0.09	-25.00	779.00	1693	20241010	-38.28	925	20240806	12.97	1193	-12.41	20250311	985	6.09	20250407	1693	-38.28	20241010	925	12.97	20240806	3.72	Y	002760	200	119 억	1871131	N	N	100	N	N
9	20250414	090134	57	100.00	KOSPI	화학	N	N	N	N	N	1040	0	3	0.00	10219590	9801	2.75	1040	1054	1040	1352	728	1040	1042.71	3.12	-1190	1067	1053	1039	1025	1011	1060	1032	120	312	200	660	1	1	59900000	623	-41.60	1.34	12	0.02	-25.00	779.00	1693	20241010	-38.57	925	20240806	12.43	1193	-12.82	20250311	985	5.58	20250407	1693	-38.57	20241010	925	12.43	20240806	3.72	Y	002760	200	119 억	1871131	N	N	100	N	N
10	20250411	160134	57	100.00	KOSPI	화학	N	N	N	N	N	1040	10	2	0.97	368799364	355039	13.29	1031	1053	1025	1339	721	1030	1038.76	2.90	132894	1181	1105	1054	978	927	1143	1016	120	309	200	650	1	1	59900000	623	-41.60	1.34	12	0.59	-25.00	779.00	1693	20241010	-38.57	925	20240806	12.43	1193	-12.82	20250311	985	5.58	20250407	1693	-38.57	20241010	925	12.43	20240806	3.74	Y	002760	200	119 억	1738781	N	N	100	N	N
11	20250411	150134	57	100.00	KOSPI	화학	N	N	N	N	N	1047	17	2	1.65	332836164	320487	11.99	1031	1053	1025	1339	721	1030	1038.53	2.90	115389	1181	1105	1054	978	927	1143	1016	120	309	200	650	1	1	59900000	627	-41.88	1.34	12	0.54	-25.00	779.00	1693	20241010	-38.16	925	20240806	13.19	1193	-12.24	20250311	985	6.29	20250407	1693	-38.16	20241010	925	13.19	20240806	3.74	Y	002760	200	119 억	1738781	N	N	430	N	N
12	20250411	140134	57	100.00	KOSPI	화학	N	N	N	N	N	1048	18	2	1.75	316013029	304405	11.39	1031	1053	1025	1339	721	1030	1038.13	2.90	110507	1181	1105	1054	978	927	1143	1016	120	309	200	650	1	1	59900000	628	-41.92	1.35	12	0.51	-25.00	779.00	1693	20241010	-38.10	925	20240806	13.30	1193	-12.15	20250311	985	6.40	20250407	1693	-38.10	20241010	925	13.30	20240806	3.74	Y	002760	200	119 억	1738781	N	N	430	N	N
13	20250411	130134	57	100.00	KOSPI	화학	N	N	N	N	N	1044	14	2	1.36	263530271	254294	9.52	1031	1050	1025	1339	721	1030	1036.32	2.90	113785	1181	1105	1054	978	927	1143	1016	120	309	200	650	1	1	59900000	625	-41.76	1.34	12	0.42	-25.00	779.00	1693	20241010	-38.33	925	20240806	12.86	1193	-12.49	20250311	985	5.99	20250407	1693	-38.33	20241010	925	12.86	20240806	3.74	Y	002760	200	119 억	1738781	N	N	430	N	N
14	20250411	120134	57	100.00	KOSPI	화학	N	N	N	N	N	1041	11	2	1.07	222450744	214868	8.04	1031	1050	1025	1339	721	1030	1035.29	2.90	91097	1181	1105	1054	978	927	1143	1016	120	309	200	650	1	1	59900000	624	-41.64	1.34	12	0.36	-25.00	779.00	1693	20241010	-38.51	925	20240806	12.54	1193	-12.74	20250311	985	5.69	20250407	1693	-38.51	20241010	925	12.54	20240806	3.74	Y	002760	200	119 억	1738781	N	N	430	N	N
15	20250411	110133	57	100.00	KOSPI	화학	N	N	N	N	N	1041	11	2	1.07	175021536	169313	6.34	1031	1046	1025	1339	721	1030	1033.72	2.90	79267	1181	1105	1054	978	927	1143	1016	120	309	200	650	1	1	59900000	624	-41.64	1.34	12	0.28	-25.00	779.00	1693	20241010	-38.51	925	20240806	12.54	1193	-12.74	20250311	985	5.69	20250407	1693	-38.51	20241010	925	12.54	20240806	3.74	Y	002760	200	119 억	1738781	N	N	430	N	N
16	20250411	100134	57	100.00	KOSPI	화학	N	N	N	N	N	1032	2	2	0.19	124237027	120177	4.50	1031	1046	1025	1339	721	1030	1033.78	2.90	53583	1181	1105	1054	978	927	1143	1016	120	309	200	650	1	1	59900000	618	-41.28	1.32	12	0.20	-25.00	779.00	1693	20241010	-39.04	925	20240806	11.57	1193	-13.50	20250311	985	4.77	20250407	1693	-39.04	20241010	925	11.57	20240806	3.74	Y	002760	200	119 억	1738781	N	N	430	N	N
17	20250411	090134	57	100.00	KOSPI	화학	N	N	N	N	N	1033	3	2	0.29	8914177	8651	0.32	1031	1034	1025	1339	721	1030	1030.42	2.90	3748	1181	1105	1054	978	927	1143	1016	120	309	200	650	1	1	59900000	619	-41.32	1.33	12	0.01	-25.00	779.00	1693	20241010	-38.98	925	20240806	11.68	1193	-13.41	20250311	985	4.87	20250407	1693	-38.98	20241010	925	11.68	20240806	3.74	Y	002760	200	119 억	1738781	N	N	430	N	N
18	20250410	160133	57	100.00	KOSPI	화학	N	N	N	N	N	1030	39	2	3.94	2857341862	2665185	1208.23	1009	1130	1003	1288	694	991	1072.15	2.70	123515	1031	1010	1000	979	969	1006	975	120	297	200	630	1	1	59900000	617	-41.20	1.32	12	4.45	-25.00	779.00	1693	20241010	-39.16	925	20240806	11.35	1193	-13.66	20250311	985	4.57	20250407	1693	-39.16	20241010	925	11.35	20240806	3.77	Y	002760	200	119 억	1615784	N	N	430	N	N
19	20250410	150133	57	100.00	KOSPI	화학	N	N	N	N	N	1033	42	2	4.24	2734554091	2546141	1154.26	1009	1130	1003	1288	694	991	1074.00	2.70	60147	1031	1010	1000	979	969	1006	975	120	297	200	630	1	1	59900000	619	-41.32	1.33	12	4.25	-25.00	779.00	1693	20241010	-38.98	925	20240806	11.68	1193	-13.41	20250311	985	4.87	20250407	1693	-38.98	20241010	925	11.68	20240806	3.77	Y	002760	200	119 억	1615784	N	N	0	N	N
20	20250410	140134	57	100.00	KOSPI	화학	N	N	N	N	N	1107	116	2	11.71	408330197	386128	175.05	1009	1109	1003	1288	694	991	1057.50	2.70	74619	1031	1010	1000	979	969	1006	975	120	297	200	630	1	1	59900000	663	-44.28	1.42	12	0.64	-25.00	779.00	1693	20241010	-34.61	925	20240806	19.68	1193	-7.21	20250311	985	12.39	20250407	1693	-34.61	20241010	925	19.68	20240806	3.77	Y	002760	200	119 억	1615784	Y	N	0	N	N
21	20250410	130134	57	100.00	KOSPI	화학	N	N	N	N	N	1025	34	2	3.43	107022829	105225	47.70	1009	1028	1003	1288	694	991	1017.09	2.70	51153	1031	1010	1000	979	969	1006	975	120	297	200	630	1	1	59900000	614	-41.00	1.32	12	0.18	-25.00	779.00	1693	20241010	-39.46	925	20240806	10.81	1193	-14.08	20250311	985	4.06	20250407	1693	-39.46	20241010	925	10.81	20240806	3.77	Y	002760	200	119 억	1615784	N	N	0	N	N
22	20250410	120134	57	100.00	KOSPI	화학	N	N	N	N	N	1022	31	2	3.13	95959304	94398	42.79	1009	1028	1003	1288	694	991	1016.54	2.70	43450	1031	1010	1000	979	969	1006	975	120	297	200	630	1	1	59900000	612	-40.88	1.31	12	0.16	-25.00	779.00	1693	20241010	-39.63	925	20240806	10.49	1193	-14.33	20250311	985	3.76	20250407	1693	-39.63	20241010	925	10.49	20240806	3.77	Y	002760	200	119 억	1615784	N	N	0	N	N
23	20250410	110134	57	100.00	KOSPI	화학	N	N	N	N	N	1026	35	2	3.53	81883981	80660	36.57	1009	1027	1003	1288	694	991	1015.17	2.70	32976	1031	1010	1000	979	969	1006	975	120	297	200	630	1	1	59900000	615	-41.04	1.32	12	0.13	-25.00	779.00	1693	20241010	-39.40	925	20240806	10.92	1193	-14.00	20250311	985	4.16	20250407	1693	-39.40	20241010	925	10.92	20240806	3.77	Y	002760	200	119 억	1615784	N	N	0	N	N
24	20250410	100133	57	100.00	KOSPI	화학	N	N	N	N	N	1020	29	2	2.93	54113741	53511	24.26	1009	1020	1003	1288	694	991	1011.26	2.70	21702	1031	1010	1000	979	969	1006	975	120	297	200	630	1	1	59900000	611	-40.80	1.31	12	0.09	-25.00	779.00	1693	20241010	-39.75	925	20240806	10.27	1193	-14.50	20250311	985	3.55	20250407	1693	-39.75	20241010	925	10.27	20240806	3.77	Y	002760	200	119 억	1615784	N	N	0	N	N
25	20250410	090134	57	100.00	KOSPI	화학	N	N	N	N	N	1006	15	2	1.51	8721619	8634	3.91	1009	1017	1006	1288	694	991	1010.15	2.70	188	1031	1010	1000	979	969	1006	975	120	297	200	630	1	1	59900000	603	-40.24	1.29	12	0.01	-25.00	779.00	1693	20241010	-40.58	925	20240806	8.76	1193	-15.67	20250311	985	2.13	20250407	1693	-40.58	20241010	925	8.76	20240806	3.77	Y	002760	200	119 억	1615784	N	N	0	N	N
26	20250409	160134	57	100.00	KOSPI	화학	N	N	N	N	N	991	-23	5	-2.27	214009124	214386	149.69	1004	1021	990	1318	710	1014	998.24	2.60	-70235	1038	1025	1012	999	986	1032	1006	120	304	200	640	1	1	59900000	594	-39.64	1.27	12	0.36	-25.00	779.00	1693	20241010	-41.46	925	20240806	7.14	1193	-16.93	20250311	985	0.61	20250407	1693	-41.46	20241010	925	7.14	20240806	3.79	Y	002760	200	119 억	1555251	N	N	1	N	N
27	20250409	150134	57	100.00	KOSPI	화학	N	N	N	N	N	992	-22	5	-2.17	200701929	200968	140.32	1004	1021	990	1318	710	1014	998.68	2.60	-67982	1038	1025	1012	999	986	1032	1006	120	304	200	640	1	1	59900000	594	-39.68	1.27	12	0.34	-25.00	779.00	1693	20241010	-41.41	925	20240806	7.24	1193	-16.85	20250311	985	0.71	20250407	1693	-41.41	20241010	925	7.24	20240806	3.79	Y	002760	200	119 억	1555251	N	N	1	N	N
28	20250409	140133	57	100.00	KOSPI	화학	N	N	N	N	N	993	-21	5	-2.07	183154813	183279	127.97	1004	1021	990	1318	710	1014	999.32	2.60	-64180	1038	1025	1012	999	986	1032	1006	120	304	200	640	1	1	59900000	595	-39.72	1.27	12	0.31	-25.00	779.00	1693	20241010	-41.35	925	20240806	7.35	1193	-16.76	20250311	985	0.81	20250407	1693	-41.35	20241010	925	7.35	20240806	3.79	Y	002760	200	119 억	1555251	N	N	1	N	N
29	20250409	130132	57	100.00	KOSPI	화학	N	N	N	N	N	994	-20	5	-1.97	143965055	143797	100.40	1004	1021	990	1318	710	1014	1001.17	2.60	-43716	1038	1025	1012	999	986	1032	1006	120	304	200	640	1	1	59900000	595	-39.76	1.28	12	0.24	-25.00	779.00	1693	20241010	-41.29	925	20240806	7.46	1193	-16.68	20250311	985	0.91	20250407	1693	-41.29	20241010	925	7.46	20240806	3.79	Y	002760	200	119 억	1555251	N	N	1	N	N
30	20250409	120133	57	100.00	KOSPI	화학	N	N	N	N	N	999	-15	5	-1.48	122487649	122241	85.35	1004	1021	990	1318	710	1014	1002.02	2.60	-24548	1038	1025	1012	999	986	1032	1006	120	304	200	640	1	1	59900000	598	-39.96	1.28	12	0.20	-25.00	779.00	1693	20241010	-40.99	925	20240806	8.00	1193	-16.26	20250311	985	1.42	20250407	1693	-40.99	20241010	925	8.00	20240806	3.79	Y	002760	200	119 억	1555251	N	N	1	N	N
31	20250409	110133	57	100.00	KOSPI	화학	N	N	N	N	N	1004	-10	5	-0.99	111380223	111143	77.60	1004	1021	990	1318	710	1014	1002.13	2.60	-17260	1038	1025	1012	999	986	1032	1006	120	304	200	640	1	1	59900000	601	-40.16	1.29	12	0.19	-25.00	779.00	1693	20241010	-40.70	925	20240806	8.54	1193	-15.84	20250311	985	1.93	20250407	1693	-40.70	20241010	925	8.54	20240806	3.79	Y	002760	200	119 억	1555251	N	N	1	N	N
32	20250409	100133	57	100.00	KOSPI	화학	N	N	N	N	N	1005	-9	5	-0.89	79798639	79592	55.57	1004	1021	990	1318	710	1014	1002.60	2.60	-26279	1038	1025	1012	999	986	1032	1006	120	304	200	640	1	1	59900000	602	-40.20	1.29	12	0.13	-25.00	779.00	1693	20241010	-40.64	925	20240806	8.65	1193	-15.76	20250311	985	2.03	20250407	1693	-40.64	20241010	925	8.65	20240806	3.79	Y	002760	200	119 억	1555251	N	N	1	N	N
33	20250409	090133	57	100.00	KOSPI	화학	N	N	N	N	N	1012	-2	5	-0.20	1865324	1857	1.30	1004	1012	1004	1318	710	1014	1004.48	2.60	1015	1038	1025	1012	999	986	1032	1006	120	304	200	640	1	1	59900000	606	-40.48	1.30	12	0.00	-25.00	779.00	1693	20241010	-40.22	925	20240806	9.41	1193	-15.17	20250311	985	2.74	20250407	1693	-40.22	20241010	925	9.41	20240806	3.79	Y	002760	200	119 억	1555251	N	N	1	N	N
34	20250408	160133	57	100.00	KOSPI	화학	N	N	N	N	N	1014	16	2	1.60	144406817	142966	60.11	999	1025	999	1297	699	998	1010.08	2.47	78564	1030	1013	999	982	968	1007	976	120	299	200	630	1	1	59900000	607	-40.56	1.30	12	0.24	-25.00	779.00	1693	20241010	-40.11	925	20240806	9.62	1193	-15.00	20250311	985	2.94	20250407	1693	-40.11	20241010	925	9.62	20240806	3.80	Y	002760	200	119 억	1476984	N	N	1	N	N
35	20250408	150133	57	100.00	KOSPI	화학	N	N	N	N	N	1008	10	2	1.00	138998158	137614	57.86	999	1025	999	1297	699	998	1010.06	2.47	78153	1030	1013	999	982	968	1007	976	120	299	200	630	1	1	59900000	604	-40.32	1.29	12	0.23	-25.00	779.00	1693	20241010	-40.46	925	20240806	8.97	1193	-15.51	20250311	985	2.34	20250407	1693	-40.46	20241010	925	8.97	20240806	3.80	Y	002760	200	119 억	1476984	N	N	30	N	N
36	20250408	140133	57	100.00	KOSPI	화학	N	N	N	N	N	1007	9	2	0.90	123449303	122121	51.35	999	1025	999	1297	699	998	1010.88	2.47	66835	1030	1013	999	982	968	1007	976	120	299	200	630	1	1	59900000	603	-40.28	1.29	12	0.20	-25.00	779.00	1693	20241010	-40.52	925	20240806	8.86	1193	-15.59	20250311	985	2.23	20250407	1693	-40.52	20241010	925	8.86	20240806	3.80	Y	002760	200	119 억	1476984	N	N	30	N	N
37	20250408	130133	57	100.00	KOSPI	화학	N	N	N	N	N	1010	12	2	1.20	105478984	104280	43.85	999	1025	999	1297	699	998	1011.50	2.47	65475	1030	1013	999	982	968	1007	976	120	299	200	630	1	1	59900000	605	-40.40	1.30	12	0.17	-25.00	779.00	1693	20241010	-40.34	925	20240806	9.19	1193	-15.34	20250311	985	2.54	20250407	1693	-40.34	20241010	925	9.19	20240806	3.80	Y	002760	200	119 억	1476984	N	N	30	N	N
38	20250408	120133	57	100.00	KOSPI	화학	N	N	N	N	N	1015	17	2	1.70	101875826	100718	42.35	999	1025	999	1297	699	998	1011.50	2.47	65057	1030	1013	999	982	968	1007	976	120	299	200	630	1	1	59900000	608	-40.60	1.30	12	0.17	-25.00	779.00	1693	20241010	-40.05	925	20240806	9.73	1193	-14.92	20250311	985	3.05	20250407	1693	-40.05	20241010	925	9.73	20240806	3.80	Y	002760	200	119 억	1476984	N	N	30	N	N
39	20250408	110132	57	100.00	KOSPI	화학	N	N	N	N	N	1021	23	2	2.30	74711572	74026	31.13	999	1021	999	1297	699	998	1009.26	2.47	59931	1030	1013	999	982	968	1007	976	120	299	200	630	1	1	59900000	612	-40.84	1.31	12	0.12	-25.00	779.00	1693	20241010	-39.69	925	20240806	10.38	1193	-14.42	20250311	985	3.65	20250407	1693	-39.69	20241010	925	10.38	20240806	3.80	Y	002760	200	119 억	1476984	N	N	30	N	N
40	20250408	100133	57	100.00	KOSPI	화학	N	N	N	N	N	1009	11	2	1.10	32885158	32669	13.74	999	1014	999	1297	699	998	1006.62	2.47	29331	1030	1013	999	982	968	1007	976	120	299	200	630	1	1	59900000	604	-40.36	1.30	12	0.05	-25.00	779.00	1693	20241010	-40.40	925	20240806	9.08	1193	-15.42	20250311	985	2.44	20250407	1693	-40.40	20241010	925	9.08	20240806	3.80	Y	002760	200	119 억	1476984	N	N	30	N	N
41	20250408	090133	57	100.00	KOSPI	화학	N	N	N	N	N	1008	10	2	1.00	6193111	6166	2.59	999	1008	999	1297	699	998	1004.40	2.47	5473	1030	1013	999	982	968	1007	976	120	299	200	630	1	1	59900000	604	-40.32	1.29	12	0.01	-25.00	779.00	1693	20241010	-40.46	925	20240806	8.97	1193	-15.51	20250311	985	2.34	20250407	1693	-40.46	20241010	925	8.97	20240806	3.80	Y	002760	200	119 억	1476984	N	N	30	N	N
42	20250407	160132	57	100.00	KOSPI	화학	N	N	N	N	N	998	-29	5	-2.82	235857026	236627	137.08	1010	1016	985	1335	719	1027	996.74	2.63	-99877	1047	1036	1017	1006	987	1042	1012	120	308	200	650	1	1	59900000	598	-39.92	1.28	12	0.40	-25.00	779.00	1693	20241010	-41.05	925	20240806	7.89	1193	-16.35	20250311	985	1.32	20250407	1693	-41.05	20241010	925	7.89	20240806	3.81	Y	002760	200	119 억	1576983	N	N	30	N	N
43	20250407	150133	57	100.00	KOSPI	화학	N	N	N	N	N	993	-34	5	-3.31	220387943	221087	128.08	1010	1016	985	1335	719	1027	996.84	2.63	-95496	1047	1036	1017	1006	987	1042	1012	120	308	200	650	1	1	59900000	595	-39.72	1.27	12	0.37	-25.00	779.00	1693	20241010	-41.35	925	20240806	7.35	1193	-16.76	20250311	985	0.81	20250407	1693	-41.35	20241010	925	7.35	20240806	3.81	Y	002760	200	119 억	1576983	N	N	0	N	N
44	20250407	140133	57	100.00	KOSPI	화학	N	N	N	N	N	991	-36	5	-3.51	209432156	210063	121.69	1010	1016	985	1335	719	1027	997.00	2.63	-96269	1047	1036	1017	1006	987	1042	1012	120	308	200	650	1	1	59900000	594	-39.64	1.27	12	0.35	-25.00	779.00	1693	20241010	-41.46	925	20240806	7.14	1193	-16.93	20250311	985	0.61	20250407	1693	-41.46	20241010	925	7.14	20240806	3.81	Y	002760	200	119 억	1576983	N	N	0	N	N
45	20250407	130132	57	100.00	KOSPI	화학	N	N	N	N	N	1002	-25	5	-2.43	189421482	189923	110.03	1010	1016	985	1335	719	1027	997.36	2.63	-96567	1047	1036	1017	1006	987	1042	1012	120	308	200	650	1	1	59900000	600	-40.08	1.29	12	0.32	-25.00	779.00	1693	20241010	-40.82	925	20240806	8.32	1193	-16.01	20250311	985	1.73	20250407	1693	-40.82	20241010	925	8.32	20240806	3.81	Y	002760	200	119 억	1576983	N	N	0	N	N
46	20250407	120132	57	100.00	KOSPI	화학	N	N	N	N	N	1009	-18	5	-1.75	185291862	185799	107.64	1010	1016	985	1335	719	1027	997.27	2.63	-96362	1047	1036	1017	1006	987	1042	1012	120	308	200	650	1	1	59900000	604	-40.36	1.30	12	0.31	-25.00	779.00	1693	20241010	-40.40	925	20240806	9.08	1193	-15.42	20250311	985	2.44	20250407	1693	-40.40	20241010	925	9.08	20240806	3.81	Y	002760	200	119 억	1576983	N	N	0	N	N
47	20250407	110132	57	100.00	KOSPI	화학	N	N	N	N	N	997	-30	5	-2.92	138726193	139588	80.87	1010	1011	985	1335	719	1027	993.83	2.63	-62438	1047	1036	1017	1006	987	1042	1012	120	308	200	650	1	1	59900000	597	-39.88	1.28	12	0.23	-25.00	779.00	1693	20241010	-41.11	925	20240806	7.78	1193	-16.43	20250311	985	1.22	20250407	1693	-41.11	20241010	925	7.78	20240806	3.81	Y	002760	200	119 억	1576983	N	N	0	N	N
48	20250407	100132	57	100.00	KOSPI	화학	N	N	N	N	N	994	-33	5	-3.21	118822474	119531	69.25	1010	1011	985	1335	719	1027	994.07	2.63	-65681	1047	1036	1017	1006	987	1042	1012	120	308	200	650	1	1	59900000	595	-39.76	1.28	12	0.20	-25.00	779.00	1693	20241010	-41.29	925	20240806	7.46	1193	-16.68	20250311	985	0.91	20250407	1693	-41.29	20241010	925	7.46	20240806	3.81	Y	002760	200	119 억	1576983	N	N	0	N	N
49	20250407	090132	57	100.00	KOSPI	화학	N	N	N	N	N	1000	-27	5	-2.63	4516466	4482	2.60	1010	1011	1000	1335	719	1027	1007.69	2.63	-1840	1047	1036	1017	1006	987	1042	1012	120	308	200	650	1	1	59900000	599	-40.00	1.28	12	0.01	-25.00	779.00	1693	20241010	-40.93	925	20240806	8.11	1193	-16.18	20250311	993	0.70	20250403	1693	-40.93	20241010	925	8.11	20240806	3.81	Y	002760	200	119 억	1576983	N	N	0	N	N
50	20250404	160132	57	100.00	KOSPI	화학	N	N	N	N	N	1027	23	2	2.29	174497150	172617	193.68	1003	1028	998	1305	703	1004	1010.89	2.58	33925	1023	1013	1003	993	983	1018	998	120	301	200	640	1	1	59900000	615	-41.08	1.32	12	0.29	-25.00	779.00	1693	20241010	-39.34	925	20240806	11.03	1193	-13.91	20250311	993	3.42	20250403	1693	-39.34	20241010	925	11.03	20240806	3.81	Y	002760	200	119 억	1543216	N	N	0	N	N
51	20250404	150133	57	100.00	KOSPI	화학	N	N	N	N	N	1018	14	2	1.39	164585635	162894	182.77	1003	1028	998	1305	703	1004	1010.38	2.58	30813	1023	1013	1003	993	983	1018	998	120	301	200	640	1	1	59900000	610	-40.72	1.31	12	0.27	-25.00	779.00	1693	20241010	-39.87	925	20240806	10.05	1193	-14.67	20250311	993	2.52	20250403	1693	-39.87	20241010	925	10.05	20240806	3.81	Y	002760	200	119 억	1543216	N	N	0	N	N
52	20250404	140133	57	100.00	KOSPI	화학	N	N	N	N	N	1009	5	2	0.50	157583375	155976	175.01	1003	1028	998	1305	703	1004	1010.31	2.58	25271	1023	1013	1003	993	983	1018	998	120	301	200	640	1	1	59900000	604	-40.36	1.30	12	0.26	-25.00	779.00	1693	20241010	-40.40	925	20240806	9.08	1193	-15.42	20250311	993	1.61	20250403	1693	-40.40	20241010	925	9.08	20240806	3.81	Y	002760	200	119 억	1543216	N	N	0	N	N
53	20250404	130133	57	100.00	KOSPI	화학	N	N	N	N	N	1016	12	2	1.20	143340405	141880	159.20	1003	1028	998	1305	703	1004	1010.29	2.58	16386	1023	1013	1003	993	983	1018	998	120	301	200	640	1	1	59900000	609	-40.64	1.30	12	0.24	-25.00	779.00	1693	20241010	-39.99	925	20240806	9.84	1193	-14.84	20250311	993	2.32	20250403	1693	-39.99	20241010	925	9.84	20240806	3.81	Y	002760	200	119 억	1543216	N	N	0	N	N
54	20250404	120132	57	100.00	KOSPI	화학	N	N	N	N	N	1021	17	2	1.69	127312423	126085	141.47	1003	1028	998	1305	703	1004	1009.73	2.58	12323	1023	1013	1003	993	983	1018	998	120	301	200	640	1	1	59900000	612	-40.84	1.31	12	0.21	-25.00	779.00	1693	20241010	-39.69	925	20240806	10.38	1193	-14.42	20250311	993	2.82	20250403	1693	-39.69	20241010	925	10.38	20240806	3.81	Y	002760	200	119 억	1543216	N	N	0	N	N
55	20250404	110132	57	100.00	KOSPI	화학	N	N	N	N	N	1012	8	2	0.80	89467491	89096	99.97	1003	1018	998	1305	703	1004	1004.17	2.58	23018	1023	1013	1003	993	983	1018	998	120	301	200	640	1	1	59900000	606	-40.48	1.30	12	0.15	-25.00	779.00	1693	20241010	-40.22	925	20240806	9.41	1193	-15.17	20250311	993	1.91	20250403	1693	-40.22	20241010	925	9.41	20240806	3.81	Y	002760	200	119 억	1543216	N	N	0	N	N
56	20250404	100132	57	100.00	KOSPI	화학	N	N	N	N	N	1006	2	2	0.20	73321658	73174	82.10	1003	1014	998	1305	703	1004	1002.02	2.58	13018	1023	1013	1003	993	983	1018	998	120	301	200	640	1	1	59900000	603	-40.24	1.29	12	0.12	-25.00	779.00	1693	20241010	-40.58	925	20240806	8.76	1193	-15.67	20250311	993	1.31	20250403	1693	-40.58	20241010	925	8.76	20240806	3.81	Y	002760	200	119 억	1543216	N	N	0	N	N
57	20250404	090133	57	100.00	KOSPI	화학	N	N	N	N	N	1009	5	2	0.50	5377491	5359	6.01	1003	1009	1003	1305	703	1004	1003.45	2.58	1077	1023	1013	1003	993	983	1018	998	120	301	200	640	1	1	59900000	604	-40.36	1.30	12	0.01	-25.00	779.00	1693	20241010	-40.40	925	20240806	9.08	1193	-15.42	20250311	993	1.61	20250403	1693	-40.40	20241010	925	9.08	20240806	3.81	Y	002760	200	119 억	1543216	N	N	0	N	N
58	20250403	160132	57	100.00	KOSPI	화학	N	N	N	N	N	1004	-3	5	-0.30	89514581	89123	155.07	998	1013	993	1309	705	1007	1004.39	2.58	-474	1027	1016	1010	999	993	1014	997	120	302	200	640	1	1	59900000	601	-40.16	1.29	12	0.15	-25.00	779.00	1693	20241010	-40.70	925	20240806	8.54	1193	-15.84	20250311	993	1.11	20250403	1693	-40.70	20241010	925	8.54	20240806	3.83	Y	002760	200	119 억	1543811	N	N	6	N	N
59	20250403	150132	57	100.00	KOSPI	화학	N	N	N	N	N	1007	0	3	0.00	81130224	80783	140.56	998	1013	993	1309	705	1007	1004.30	2.58	5964	1027	1016	1010	999	993	1014	997	120	302	200	640	1	1	59900000	603	-40.28	1.29	12	0.13	-25.00	779.00	1693	20241010	-40.52	925	20240806	8.86	1193	-15.59	20250311	993	1.41	20250403	1693	-40.52	20241010	925	8.86	20240806	3.83	Y	002760	200	119 억	1543811	N	N	6	N	N
60	20250403	140132	57	100.00	KOSPI	화학	N	N	N	N	N	1007	0	3	0.00	75958924	75644	131.61	998	1013	993	1309	705	1007	1004.16	2.58	6072	1027	1016	1010	999	993	1014	997	120	302	200	640	1	1	59900000	603	-40.28	1.29	12	0.13	-25.00	779.00	1693	20241010	-40.52	925	20240806	8.86	1193	-15.59	20250311	993	1.41	20250403	1693	-40.52	20241010	925	8.86	20240806	3.83	Y	002760	200	119 억	1543811	N	N	6	N	N
61	20250403	130133	57	100.00	KOSPI	화학	N	N	N	N	N	1010	3	2	0.30	54256317	54102	94.13	998	1013	993	1309	705	1007	1002.85	2.58	-8626	1027	1016	1010	999	993	1014	997	120	302	200	640	1	1	59900000	605	-40.40	1.30	12	0.09	-25.00	779.00	1693	20241010	-40.34	925	20240806	9.19	1193	-15.34	20250311	993	1.71	20250403	1693	-40.34	20241010	925	9.19	20240806	3.83	Y	002760	200	119 억	1543811	N	N	6	N	N
62	20250403	120133	57	100.00	KOSPI	화학	N	N	N	N	N	1009	2	2	0.20	48940014	48829	84.96	998	1012	993	1309	705	1007	1002.27	2.58	-10908	1027	1016	1010	999	993	1014	997	120	302	200	640	1	1	59900000	604	-40.36	1.30	12	0.08	-25.00	779.00	1693	20241010	-40.40	925	20240806	9.08	1193	-15.42	20250311	993	1.61	20250403	1693	-40.40	20241010	925	9.08	20240806	3.83	Y	002760	200	119 억	1543811	N	N	6	N	N
63	20250403	110132	57	100.00	KOSPI	화학	N	N	N	N	N	1002	-5	5	-0.50	46702732	46612	81.10	998	1009	993	1309	705	1007	1001.95	2.58	-11479	1027	1016	1010	999	993	1014	997	120	302	200	640	1	1	59900000	600	-40.08	1.29	12	0.08	-25.00	779.00	1693	20241010	-40.82	925	20240806	8.32	1193	-16.01	20250311	993	0.91	20250403	1693	-40.82	20241010	925	8.32	20240806	3.83	Y	002760	200	119 억	1543811	N	N	6	N	N
64	20250403	100132	57	100.00	KOSPI	화학	N	N	N	N	N	1007	0	3	0.00	23060630	23087	40.17	998	1007	993	1309	705	1007	998.86	2.58	-6025	1027	1016	1010	999	993	1014	997	120	302	200	640	1	1	59900000	603	-40.28	1.29	12	0.04	-25.00	779.00	1693	20241010	-40.52	925	20240806	8.86	1193	-15.59	20250311	993	1.41	20250403	1693	-40.52	20241010	925	8.86	20240806	3.83	Y	002760	200	119 억	1543811	N	N	6	N	N
65	20250403	090132	57	100.00	KOSPI	화학	N	N	N	N	N	995	-12	5	-1.19	3761110	3775	6.57	998	998	993	1309	705	1007	996.32	2.58	-2240	1027	1016	1010	999	993	1014	997	120	302	200	640	1	1	59900000	596	-39.80	1.28	12	0.01	-25.00	779.00	1693	20241010	-41.23	925	20240806	7.57	1193	-16.60	20250311	993	0.20	20250403	1693	-41.23	20241010	925	7.57	20240806	3.83	Y	002760	200	119 억	1543811	N	N	6	N	N
66	20250402	160131	57	100.00	KOSPI	화학	N	N	N	N	N	1007	-13	5	-1.27	58019253	57463	58.54	1021	1021	1004	1326	714	1020	1009.68	2.60	-13543	1040	1029	1015	1004	990	1035	1010	120	306	200	650	1	1	59900000	603	-40.28	1.29	12	0.10	-25.00	779.00	1693	20241010	-40.52	925	20240806	8.86	1193	-15.59	20250311	999	0.80	20250331	1693	-40.52	20241010	925	8.86	20240806	3.83	Y	002760	200	119 억	1557355	N	N	6	N	N
67	20250402	150130	57	100.00	KOSPI	화학	N	N	N	N	N	1008	-12	5	-1.18	54540174	54009	55.03	1021	1021	1004	1326	714	1020	1009.83	2.60	-11163	1040	1029	1015	1004	990	1035	1010	120	306	200	650	1	1	59900000	604	-40.32	1.29	12	0.09	-25.00	779.00	1693	20241010	-40.46	925	20240806	8.97	1193	-15.51	20250311	999	0.90	20250331	1693	-40.46	20241010	925	8.97	20240806	3.83	Y	002760	200	119 억	1557355	N	N	0	N	N
68	20250402	140131	57	100.00	KOSPI	화학	N	N	N	N	N	1009	-11	5	-1.08	45118753	44663	45.50	1021	1021	1004	1326	714	1020	1010.20	2.60	-8621	1040	1029	1015	1004	990	1035	1010	120	306	200	650	1	1	59900000	604	-40.36	1.30	12	0.07	-25.00	779.00	1693	20241010	-40.40	925	20240806	9.08	1193	-15.42	20250311	999	1.00	20250331	1693	-40.40	20241010	925	9.08	20240806	3.83	Y	002760	200	119 억	1557355	N	N	0	N	N
69	20250402	130132	57	100.00	KOSPI	화학	N	N	N	N	N	1011	-9	5	-0.88	42093580	41664	42.45	1021	1021	1004	1326	714	1020	1010.31	2.60	-8101	1040	1029	1015	1004	990	1035	1010	120	306	200	650	1	1	59900000	606	-40.44	1.30	12	0.07	-25.00	779.00	1693	20241010	-40.28	925	20240806	9.30	1193	-15.26	20250311	999	1.20	20250331	1693	-40.28	20241010	925	9.30	20240806	3.83	Y	002760	200	119 억	1557355	N	N	0	N	N
70	20250402	120131	57	100.00	KOSPI	화학	N	N	N	N	N	1009	-11	5	-1.08	37956921	37566	38.27	1021	1021	1004	1326	714	1020	1010.41	2.60	-7902	1040	1029	1015	1004	990	1035	1010	120	306	200	650	1	1	59900000	604	-40.36	1.30	12	0.06	-25.00	779.00	1693	20241010	-40.40	925	20240806	9.08	1193	-15.42	20250311	999	1.00	20250331	1693	-40.40	20241010	925	9.08	20240806	3.83	Y	002760	200	119 억	1557355	N	N	0	N	N
71	20250402	110131	57	100.00	KOSPI	화학	N	N	N	N	N	1016	-4	5	-0.39	34124491	33777	34.41	1021	1021	1004	1326	714	1020	1010.29	2.60	-6265	1040	1029	1015	1004	990	1035	1010	120	306	200	650	1	1	59900000	609	-40.64	1.30	12	0.06	-25.00	779.00	1693	20241010	-39.99	925	20240806	9.84	1193	-14.84	20250311	999	1.70	20250331	1693	-39.99	20241010	925	9.84	20240806	3.83	Y	002760	200	119 억	1557355	N	N	0	N	N
72	20250402	100130	57	100.00	KOSPI	화학	N	N	N	N	N	1008	-12	5	-1.18	30191958	29883	30.45	1021	1021	1004	1326	714	1020	1010.34	2.60	-6269	1040	1029	1015	1004	990	1035	1010	120	306	200	650	1	1	59900000	604	-40.32	1.29	12	0.05	-25.00	779.00	1693	20241010	-40.46	925	20240806	8.97	1193	-15.51	20250311	999	0.90	20250331	1693	-40.46	20241010	925	8.97	20240806	3.83	Y	002760	200	119 억	1557355	N	N	0	N	N
73	20250402	090131	57	100.00	KOSPI	화학	N	N	N	N	N	1021	1	2	0.10	931152	912	0.93	1021	1021	1021	1326	714	1020	1021.00	2.60	-34	1040	1029	1015	1004	990	1035	1010	120	306	200	650	1	1	59900000	612	-40.84	1.31	12	0.00	-25.00	779.00	1693	20241010	-39.69	925	20240806	10.38	1193	-14.42	20250311	999	2.20	20250331	1693	-39.69	20241010	925	10.38	20240806	3.83	Y	002760	200	119 억	1557355	N	N	0	N	N
74	20250401	160131	57	100.00	KOSPI	화학	N	N	N	N	N	1020	21	2	2.10	99763486	98153	36.76	1001	1026	1001	1298	700	999	1016.41	2.50	60961	1028	1013	1006	991	984	1010	988	120	299	200	630	1	1	59900000	611	72.86	1.25	12	0.16	14.00	814.00	1693	20241010	-39.75	925	20240806	10.27	1193	-14.50	20250311	999	2.10	20250331	1693	-39.75	20241010	925	10.27	20240806	3.84	Y	002760	200	119 억	1496431	N	N	0	N	N
75	20250401	150131	57	100.00	KOSPI	화학	N	N	N	N	N	1025	26	2	2.60	96407756	94869	35.53	1001	1026	1001	1298	700	999	1016.22	2.50	59265	1028	1013	1006	991	984	1010	988	120	299	200	630	1	1	59900000	614	73.21	1.26	12	0.16	14.00	814.00	1693	20241010	-39.46	925	20240806	10.81	1193	-14.08	20250311	999	2.60	20250331	1693	-39.46	20241010	925	10.81	20240806	3.84	Y	002760	200	119 억	1496431	N	N	0	N	N
76	20250401	140131	57	100.00	KOSPI	화학	N	N	N	N	N	1024	25	2	2.50	84761871	83500	31.27	1001	1026	1001	1298	700	999	1015.11	2.50	54951	1028	1013	1006	991	984	1010	988	120	299	200	630	1	1	59900000	613	73.14	1.26	12	0.14	14.00	814.00	1693	20241010	-39.52	925	20240806	10.70	1193	-14.17	20250311	999	2.50	20250331	1693	-39.52	20241010	925	10.70	20240806	3.84	Y	002760	200	119 억	1496431	N	N	0	N	N
77	20250401	130132	57	100.00	KOSPI	화학	N	N	N	N	N	1023	24	2	2.40	80220306	79065	29.61	1001	1026	1001	1298	700	999	1014.61	2.50	54371	1028	1013	1006	991	984	1010	988	120	299	200	630	1	1	59900000	613	73.07	1.26	12	0.13	14.00	814.00	1693	20241010	-39.57	925	20240806	10.59	1193	-14.25	20250311	999	2.40	20250331	1693	-39.57	20241010	925	10.59	20240806	3.84	Y	002760	200	119 억	1496431	N	N	0	N	N
78	20250401	120132	57	100.00	KOSPI	화학	N	N	N	N	N	1023	24	2	2.40	72668232	71687	26.85	1001	1024	1001	1298	700	999	1013.69	2.50	48608	1028	1013	1006	991	984	1010	988	120	299	200	630	1	1	59900000	613	73.07	1.26	12	0.12	14.00	814.00	1693	20241010	-39.57	925	20240806	10.59	1193	-14.25	20250311	999	2.40	20250331	1693	-39.57	20241010	925	10.59	20240806	3.84	Y	002760	200	119 억	1496431	N	N	0	N	N
79	20250401	110131	57	100.00	KOSPI	화학	N	N	N	N	N	1021	22	2	2.20	40635064	40279	15.09	1001	1021	1001	1298	700	999	1008.84	2.50	24014	1028	1013	1006	991	984	1010	988	120	299	200	630	1	1	59900000	612	72.93	1.25	12	0.07	14.00	814.00	1693	20241010	-39.69	925	20240806	10.38	1193	-14.42	20250311	999	2.20	20250331	1693	-39.69	20241010	925	10.38	20240806	3.84	Y	002760	200	119 억	1496431	N	N	0	N	N
80	20250401	100130	57	100.00	KOSPI	화학	N	N	N	N	N	1003	4	2	0.40	17940988	17800	6.67	1001	1012	1001	1298	700	999	1007.92	2.50	9475	1028	1013	1006	991	984	1010	988	120	299	200	630	1	1	59900000	601	71.64	1.23	12	0.03	14.00	814.00	1693	20241010	-40.76	925	20240806	8.43	1193	-15.93	20250311	999	0.40	20250331	1693	-40.76	20241010	925	8.43	20240806	3.84	Y	002760	200	119 억	1496431	N	N	0	N	N
81	20250401	090130	57	100.00	KOSPI	화학	N	N	N	N	N	1011	12	2	1.20	5226642	5194	1.95	1001	1011	1001	1298	700	999	1006.28	2.50	2343	1028	1013	1006	991	984	1010	988	120	299	200	630	1	1	59900000	606	72.21	1.24	12	0.01	14.00	814.00	1693	20241010	-40.28	925	20240806	9.30	1193	-15.26	20250311	999	1.20	20250331	1693	-40.28	20241010	925	9.30	20240806	3.84	Y	002760	200	119 억	1496431	N	N	0	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History