KissMeData/051910/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

24 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	20250408	160503	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	211500	-2000	5	-0.94	68031571250	318423	69.63	218000	220000	210000	277500	149500	213500	213653.16	31.22	-67598	224166	218832	215666	210332	207166	217250	208750	3530	64000	5000	157990	500	1	70592343	149303	-23.97	0.50	12	0.45	-8825.00	425191.00	453000	20240327	-53.31	208000	20250210	1.68	276000	-23.37	20250327	208000	1.68	20250210	412000	-48.67	20240430	208000	1.68	20250210	0.50	Y	051910	5000	3529 억	22039053	N	N	45812	N	N
3	20250408	150506	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	211500	-2000	5	-0.94	58922957250	275288	60.20	218000	220000	210000	277500	149500	213500	214041.14	31.22	-67773	224166	218832	215666	210332	207166	217250	208750	3530	64000	5000	157990	500	1	70592343	149303	-23.97	0.50	12	0.39	-8825.00	425191.00	453000	20240327	-53.31	208000	20250210	1.68	276000	-23.37	20250327	208000	1.68	20250210	412000	-48.67	20240430	208000	1.68	20250210	0.50	Y	051910	5000	3529 억	22039053	N	N	50019	N	N
4	20250408	140505	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	211500	-2000	5	-0.94	51369773250	239447	52.36	218000	220000	210500	277500	149500	213500	214535.05	31.22	-53837	224166	218832	215666	210332	207166	217250	208750	3530	64000	5000	157990	500	1	70592343	149303	-23.97	0.50	12	0.34	-8825.00	425191.00	453000	20240327	-53.31	208000	20250210	1.68	276000	-23.37	20250327	208000	1.68	20250210	412000	-48.67	20240430	208000	1.68	20250210	0.50	Y	051910	5000	3529 억	22039053	N	N	50019	N	N
5	20250408	130504	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	212000	-1500	5	-0.70	45161501500	210115	45.95	218000	220000	211000	277500	149500	213500	214937.07	31.22	-43078	224166	218832	215666	210332	207166	217250	208750	3530	64000	5000	157990	500	1	70592343	149656	-24.02	0.50	12	0.30	-8825.00	425191.00	453000	20240327	-53.20	208000	20250210	1.92	276000	-23.19	20250327	208000	1.92	20250210	412000	-48.54	20240430	208000	1.92	20250210	0.50	Y	051910	5000	3529 억	22039053	N	N	50019	N	N
6	20250408	120505	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	213500	0	3	0.00	39069459250	181405	39.67	218000	220000	211000	277500	149500	213500	215371.46	31.22	-33314	224166	218832	215666	210332	207166	217250	208750	3530	64000	5000	157990	500	1	70592343	150715	-24.19	0.50	12	0.26	-8825.00	425191.00	453000	20240327	-52.87	208000	20250210	2.64	276000	-22.64	20250327	208000	2.64	20250210	412000	-48.18	20240430	208000	2.64	20250210	0.50	Y	051910	5000	3529 억	22039053	N	N	50019	N	N
7	20250408	110505	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	216000	2500	2	1.17	33418378000	155095	33.92	218000	220000	211000	277500	149500	213500	215470.38	31.22	-26225	224166	218832	215666	210332	207166	217250	208750	3530	64000	5000	157990	500	1	70592343	152479	-24.48	0.51	12	0.22	-8825.00	425191.00	453000	20240327	-52.32	208000	20250210	3.85	276000	-21.74	20250327	208000	3.85	20250210	412000	-47.57	20240430	208000	3.85	20250210	0.50	Y	051910	5000	3529 억	22039053	N	N	50019	N	N
8	20250408	100505	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	211500	-2000	5	-0.94	19304373750	89207	19.51	218000	220000	211000	277500	149500	213500	216399.76	31.22	-7855	224166	218832	215666	210332	207166	217250	208750	3530	64000	5000	157990	500	1	70592343	149303	-23.97	0.50	12	0.13	-8825.00	425191.00	453000	20240327	-53.31	208000	20250210	1.68	276000	-23.37	20250327	208000	1.68	20250210	412000	-48.67	20240430	208000	1.68	20250210	0.50	Y	051910	5000	3529 억	22039053	N	N	50019	N	N
9	20250408	090507	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	217500	4000	2	1.87	4738040750	21691	4.74	218000	220000	217000	277500	149500	213500	218433.49	31.22	1575	224166	218832	215666	210332	207166	217250	208750	3530	64000	5000	157990	500	1	70592343	153538	-24.65	0.51	12	0.03	-8825.00	425191.00	453000	20240327	-51.99	208000	20250210	4.57	276000	-21.20	20250327	208000	4.57	20250210	412000	-47.21	20240430	208000	4.57	20250210	0.50	Y	051910	5000	3529 억	22039053	N	N	50019	N	N
10	20250407	160500	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	213500	-16000	5	-6.97	98686929500	457294	148.45	215500	221000	212500	298000	161000	229500	215807.63	31.50	-104521	238500	234000	226500	222000	214500	236250	224250	3530	68500	5000	169830	500	1	70592343	150715	-24.19	0.50	12	0.65	-8825.00	425191.00	466000	20240326	-54.18	208000	20250210	2.64	276000	-22.64	20250327	208000	2.64	20250210	412000	-48.18	20240430	208000	2.64	20250210	0.48	Y	051910	5000	3529 억	22236301	N	N	50019	N	N
11	20250407	150504	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	213500	-16000	5	-6.97	81955806750	378883	122.99	215500	221000	212500	298000	161000	229500	216308.94	31.50	-81950	238500	234000	226500	222000	214500	236250	224250	3530	68500	5000	169830	500	1	70592343	150715	-24.19	0.50	12	0.54	-8825.00	425191.00	466000	20240326	-54.18	208000	20250210	2.64	276000	-22.64	20250327	208000	2.64	20250210	412000	-48.18	20240430	208000	2.64	20250210	0.48	Y	051910	5000	3529 억	22236301	N	N	25010	N	N
12	20250407	140502	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	215000	-14500	5	-6.32	65760062750	303273	98.45	215500	221000	214000	298000	161000	229500	216834.46	31.50	-72318	238500	234000	226500	222000	214500	236250	224250	3530	68500	5000	169830	500	1	70592343	151774	-24.36	0.51	12	0.43	-8825.00	425191.00	466000	20240326	-53.86	208000	20250210	3.37	276000	-22.10	20250327	208000	3.37	20250210	412000	-47.82	20240430	208000	3.37	20250210	0.48	Y	051910	5000	3529 억	22236301	N	N	25010	N	N
13	20250407	130500	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	217500	-12000	5	-5.23	56765472000	261515	84.89	215500	221000	214000	298000	161000	229500	217063.83	31.50	-61727	238500	234000	226500	222000	214500	236250	224250	3530	68500	5000	169830	500	1	70592343	153538	-24.65	0.51	12	0.37	-8825.00	425191.00	466000	20240326	-53.33	208000	20250210	4.57	276000	-21.20	20250327	208000	4.57	20250210	412000	-47.21	20240430	208000	4.57	20250210	0.48	Y	051910	5000	3529 억	22236301	N	N	25010	N	N
14	20250407	120501	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	217000	-12500	5	-5.45	48210138750	221928	72.04	215500	221000	214000	298000	161000	229500	217233.13	31.50	-54622	238500	234000	226500	222000	214500	236250	224250	3530	68500	5000	169830	500	1	70592343	153185	-24.59	0.51	12	0.31	-8825.00	425191.00	466000	20240326	-53.43	208000	20250210	4.33	276000	-21.38	20250327	208000	4.33	20250210	412000	-47.33	20240430	208000	4.33	20250210	0.48	Y	051910	5000	3529 억	22236301	N	N	25010	N	N
15	20250407	110502	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	220000	-9500	5	-4.14	34562294250	159186	51.67	215500	221000	214000	298000	161000	229500	217118.78	31.50	-40962	238500	234000	226500	222000	214500	236250	224250	3530	68500	5000	169830	500	1	70592343	155303	-24.93	0.52	12	0.23	-8825.00	425191.00	466000	20240326	-52.79	208000	20250210	5.77	276000	-20.29	20250327	208000	5.77	20250210	412000	-46.60	20240430	208000	5.77	20250210	0.48	Y	051910	5000	3529 억	22236301	N	N	25010	N	N
16	20250407	100502	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	217000	-12500	5	-5.45	20649102500	95553	31.02	215500	220000	214000	298000	161000	229500	216100.76	31.50	-25095	238500	234000	226500	222000	214500	236250	224250	3530	68500	5000	169830	500	1	70592343	153185	-24.59	0.51	12	0.14	-8825.00	425191.00	466000	20240326	-53.43	208000	20250210	4.33	276000	-21.38	20250327	208000	4.33	20250210	412000	-47.33	20240430	208000	4.33	20250210	0.48	Y	051910	5000	3529 억	22236301	N	N	25010	N	N
17	20250407	090502	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	217500	-12000	5	-5.23	5171514250	23971	7.78	215500	217500	214500	298000	161000	229500	215739.30	31.50	-5780	238500	234000	226500	222000	214500	236250	224250	3530	68500	5000	169830	500	1	70592343	153538	-24.65	0.51	12	0.03	-8825.00	425191.00	466000	20240326	-53.33	208000	20250210	4.57	276000	-21.20	20250327	208000	4.57	20250210	412000	-47.21	20240430	208000	4.57	20250210	0.48	Y	051910	5000	3529 억	22236301	N	N	25010	N	N
18	20250404	160500	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	229500	6500	2	2.91	69580234000	308054	98.81	219000	231000	219000	289500	156500	223000	225869.55	31.49	2768	230333	226666	223833	220166	217333	225250	218750	3530	66500	5000	165020	500	1	70592343	162009	-26.01	0.54	12	0.44	-8825.00	425191.00	466000	20240326	-50.75	208000	20250210	10.34	276000	-16.85	20250327	208000	10.34	20250210	412000	-44.30	20240430	208000	10.34	20250210	0.46	Y	051910	5000	3529 억	22229690	N	N	25010	N	N
19	20250404	150504	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	230000	7000	2	3.14	63337613250	280895	90.10	219000	231000	219000	289500	156500	223000	225485.01	31.49	910	230333	226666	223833	220166	217333	225250	218750	3530	66500	5000	165020	500	1	70592343	162362	-26.06	0.54	12	0.40	-8825.00	425191.00	466000	20240326	-50.64	208000	20250210	10.58	276000	-16.67	20250327	208000	10.58	20250210	412000	-44.17	20240430	208000	10.58	20250210	0.46	Y	051910	5000	3529 억	22229690	N	N	43519	N	N
20	20250404	140505	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	225000	2000	2	0.90	51369811250	228357	73.25	219000	230500	219000	289500	156500	223000	224953.96	31.49	-10314	230333	226666	223833	220166	217333	225250	218750	3530	66500	5000	165020	500	1	70592343	158833	-25.50	0.53	12	0.32	-8825.00	425191.00	466000	20240326	-51.72	208000	20250210	8.17	276000	-18.48	20250327	208000	8.17	20250210	412000	-45.39	20240430	208000	8.17	20250210	0.46	Y	051910	5000	3529 억	22229690	N	N	43519	N	N
21	20250404	130505	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	223000	0	3	0.00	45235559250	200884	64.43	219000	230500	219000	289500	156500	223000	225182.49	31.49	-13286	230333	226666	223833	220166	217333	225250	218750	3530	66500	5000	165020	500	1	70592343	157421	-25.27	0.52	12	0.28	-8825.00	425191.00	466000	20240326	-52.15	208000	20250210	7.21	276000	-19.20	20250327	208000	7.21	20250210	412000	-45.87	20240430	208000	7.21	20250210	0.46	Y	051910	5000	3529 억	22229690	N	N	43519	N	N
22	20250404	120500	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	224000	1000	2	0.45	38733933250	171792	55.10	219000	230500	219000	289500	156500	223000	225469.95	31.49	-11463	230333	226666	223833	220166	217333	225250	218750	3530	66500	5000	165020	500	1	70592343	158127	-25.38	0.53	12	0.24	-8825.00	425191.00	466000	20240326	-51.93	208000	20250210	7.69	276000	-18.84	20250327	208000	7.69	20250210	412000	-45.63	20240430	208000	7.69	20250210	0.46	Y	051910	5000	3529 억	22229690	N	N	43519	N	N
23	20250404	110503	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	227000	4000	2	1.79	25638586000	114014	36.57	219000	229000	219000	289500	156500	223000	224872.26	31.49	-11513	230333	226666	223833	220166	217333	225250	218750	3530	66500	5000	165020	500	1	70592343	160245	-25.72	0.53	12	0.16	-8825.00	425191.00	466000	20240326	-51.29	208000	20250210	9.13	276000	-17.75	20250327	208000	9.13	20250210	412000	-44.90	20240430	208000	9.13	20250210	0.46	Y	051910	5000	3529 억	22229690	N	N	43519	N	N
24	20250404	100503	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	227500	4500	2	2.02	16474254500	73599	23.61	219000	228500	219000	289500	156500	223000	223838.02	31.49	-10484	230333	226666	223833	220166	217333	225250	218750	3530	66500	5000	165020	500	1	70592343	160598	-25.78	0.54	12	0.10	-8825.00	425191.00	466000	20240326	-51.18	208000	20250210	9.38	276000	-17.57	20250327	208000	9.38	20250210	412000	-44.78	20240430	208000	9.38	20250210	0.46	Y	051910	5000	3529 억	22229690	N	N	43519	N	N
25	20250404	090505	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	221000	-2000	5	-0.90	2541575250	11552	3.71	219000	221500	219000	289500	156500	223000	220011.71	31.49	-1669	230333	226666	223833	220166	217333	225250	218750	3530	66500	5000	165020	500	1	70592343	156009	-25.04	0.52	12	0.02	-8825.00	425191.00	466000	20240326	-52.58	208000	20250210	6.25	276000	-19.93	20250327	208000	6.25	20250210	412000	-46.36	20240430	208000	6.25	20250210	0.46	Y	051910	5000	3529 억	22229690	N	N	43519	N	N
26	20250403	160455	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	223000	-9500	5	-4.09	69783537000	311765	87.26	224000	227500	221000	302000	163000	232500	223834.51	31.56	-64154	252500	242500	236000	226000	219500	239250	222750	3530	69500	5000	172050	500	1	70592343	157421	-25.27	0.52	12	0.44	-8825.00	425191.00	466000	20240326	-52.15	208000	20250210	7.21	276000	-19.20	20250327	208000	7.21	20250210	418500	-46.71	20240403	208000	7.21	20250210	0.47	Y	051910	5000	3529 억	22281615	N	N	43519	N	N
27	20250403	150500	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	222500	-10000	5	-4.30	58689657000	261960	73.32	224000	227500	221000	302000	163000	232500	224040.50	31.56	-57432	252500	242500	236000	226000	219500	239250	222750	3530	69500	5000	172050	500	1	70592343	157068	-25.21	0.52	12	0.37	-8825.00	425191.00	466000	20240326	-52.25	208000	20250210	6.97	276000	-19.38	20250327	208000	6.97	20250210	418500	-46.83	20240403	208000	6.97	20250210	0.47	Y	051910	5000	3529 억	22281615	N	N	43230	N	N
28	20250403	140459	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	224500	-8000	5	-3.44	47818516500	213223	59.68	224000	227500	221000	302000	163000	232500	224265.24	31.56	-42365	252500	242500	236000	226000	219500	239250	222750	3530	69500	5000	172050	500	1	70592343	158480	-25.44	0.53	12	0.30	-8825.00	425191.00	466000	20240326	-51.82	208000	20250210	7.93	276000	-18.66	20250327	208000	7.93	20250210	418500	-46.36	20240403	208000	7.93	20250210	0.47	Y	051910	5000	3529 억	22281615	N	N	43230	N	N
29	20250403	130459	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	224000	-8500	5	-3.66	41913467500	186916	52.32	224000	227500	221000	302000	163000	232500	224236.87	31.56	-36921	252500	242500	236000	226000	219500	239250	222750	3530	69500	5000	172050	500	1	70592343	158127	-25.38	0.53	12	0.26	-8825.00	425191.00	466000	20240326	-51.93	208000	20250210	7.69	276000	-18.84	20250327	208000	7.69	20250210	418500	-46.48	20240403	208000	7.69	20250210	0.47	Y	051910	5000	3529 억	22281615	N	N	43230	N	N
30	20250403	120458	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	225000	-7500	5	-3.23	35262655250	157175	43.99	224000	227500	221000	302000	163000	232500	224352.77	31.56	-29572	252500	242500	236000	226000	219500	239250	222750	3530	69500	5000	172050	500	1	70592343	158833	-25.50	0.53	12	0.22	-8825.00	425191.00	466000	20240326	-51.72	208000	20250210	8.17	276000	-18.48	20250327	208000	8.17	20250210	418500	-46.24	20240403	208000	8.17	20250210	0.47	Y	051910	5000	3529 억	22281615	N	N	43230	N	N
31	20250403	110459	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	226500	-6000	5	-2.58	29079604250	129744	36.31	224000	227500	221000	302000	163000	232500	224130.56	31.56	-29903	252500	242500	236000	226000	219500	239250	222750	3530	69500	5000	172050	500	1	70592343	159892	-25.67	0.53	12	0.18	-8825.00	425191.00	466000	20240326	-51.39	208000	20250210	8.89	276000	-17.93	20250327	208000	8.89	20250210	418500	-45.88	20240403	208000	8.89	20250210	0.47	Y	051910	5000	3529 억	22281615	N	N	43230	N	N
32	20250403	100500	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	224000	-8500	5	-3.66	21991632750	98185	27.48	224000	227000	221000	302000	163000	232500	223981.51	31.56	-26723	252500	242500	236000	226000	219500	239250	222750	3530	69500	5000	172050	500	1	70592343	158127	-25.38	0.53	12	0.14	-8825.00	425191.00	466000	20240326	-51.93	208000	20250210	7.69	276000	-18.84	20250327	208000	7.69	20250210	418500	-46.48	20240403	208000	7.69	20250210	0.47	Y	051910	5000	3529 억	22281615	N	N	43230	N	N
33	20250403	090501	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	223000	-9500	5	-4.09	4497964250	20120	5.63	224000	225000	222500	302000	163000	232500	223556.43	31.56	-5134	252500	242500	236000	226000	219500	239250	222750	3530	69500	5000	172050	500	1	70592343	157421	-25.27	0.52	12	0.03	-8825.00	425191.00	466000	20240326	-52.15	208000	20250210	7.21	276000	-19.20	20250327	208000	7.21	20250210	418500	-46.71	20240403	208000	7.21	20250210	0.47	Y	051910	5000	3529 억	22281615	N	N	43230	N	N
34	20250402	160450	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	232500	-11500	5	-4.71	83749321750	357276	129.80	244500	246000	229500	317000	171000	244000	234411.00	31.65	-83327	257666	250832	244666	237832	231666	247750	234750	3530	73000	5000	180560	500	1	70592343	164127	-26.35	0.55	12	0.51	-8825.00	425191.00	466000	20240326	-50.11	208000	20250210	11.78	276000	-15.76	20250327	208000	11.78	20250210	429500	-45.87	20240402	208000	11.78	20250210	0.48	Y	051910	5000	3529 억	22343975	N	N	43230	N	N
35	20250402	150450	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	231000	-13000	5	-5.33	70283387250	299255	108.72	244500	246000	229500	317000	171000	244000	234861.20	31.65	-68620	257666	250832	244666	237832	231666	247750	234750	3530	73000	5000	180560	500	1	70592343	163068	-26.18	0.54	12	0.42	-8825.00	425191.00	466000	20240326	-50.43	208000	20250210	11.06	276000	-16.30	20250327	208000	11.06	20250210	429500	-46.22	20240402	208000	11.06	20250210	0.48	Y	051910	5000	3529 억	22343975	N	N	52890	N	N
36	20250402	140451	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	229500	-14500	5	-5.94	60271442500	255928	92.98	244500	246000	229500	317000	171000	244000	235501.56	31.65	-60621	257666	250832	244666	237832	231666	247750	234750	3530	73000	5000	180560	500	1	70592343	162009	-26.01	0.54	12	0.36	-8825.00	425191.00	466000	20240326	-50.75	208000	20250210	10.34	276000	-16.85	20250327	208000	10.34	20250210	429500	-46.57	20240402	208000	10.34	20250210	0.48	Y	051910	5000	3529 억	22343975	N	N	52890	N	N
37	20250402	130451	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	233500	-10500	5	-4.30	43613545000	183859	66.79	244500	246000	232500	317000	171000	244000	237211.91	31.65	-31518	257666	250832	244666	237832	231666	247750	234750	3530	73000	5000	180560	500	1	70592343	164833	-26.46	0.55	12	0.26	-8825.00	425191.00	466000	20240326	-49.89	208000	20250210	12.26	276000	-15.40	20250327	208000	12.26	20250210	429500	-45.63	20240402	208000	12.26	20250210	0.48	Y	051910	5000	3529 억	22343975	N	N	52890	N	N
38	20250402	120451	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	234000	-10000	5	-4.10	36379719000	152899	55.55	244500	246000	233000	317000	171000	244000	237933.01	31.65	-28563	257666	250832	244666	237832	231666	247750	234750	3530	73000	5000	180560	500	1	70592343	165186	-26.52	0.55	12	0.22	-8825.00	425191.00	466000	20240326	-49.79	208000	20250210	12.50	276000	-15.22	20250327	208000	12.50	20250210	429500	-45.52	20240402	208000	12.50	20250210	0.48	Y	051910	5000	3529 억	22343975	N	N	52890	N	N
39	20250402	110450	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	237500	-6500	5	-2.66	25684513250	107356	39.00	244500	246000	235000	317000	171000	244000	239246.18	31.65	-17461	257666	250832	244666	237832	231666	247750	234750	3530	73000	5000	180560	500	1	70592343	167657	-26.91	0.56	12	0.15	-8825.00	425191.00	466000	20240326	-49.03	208000	20250210	14.18	276000	-13.95	20250327	208000	14.18	20250210	429500	-44.70	20240402	208000	14.18	20250210	0.48	Y	051910	5000	3529 억	22343975	N	N	52890	N	N
40	20250402	100449	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	237500	-6500	5	-2.66	16592268750	68960	25.05	244500	246000	237000	317000	171000	244000	240607.15	31.65	-10158	257666	250832	244666	237832	231666	247750	234750	3530	73000	5000	180560	500	1	70592343	167657	-26.91	0.56	12	0.10	-8825.00	425191.00	466000	20240326	-49.03	208000	20250210	14.18	276000	-13.95	20250327	208000	14.18	20250210	429500	-44.70	20240402	208000	14.18	20250210	0.48	Y	051910	5000	3529 억	22343975	N	N	52890	N	N
41	20250402	090453	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	242500	-1500	5	-0.61	3526399500	14443	5.25	244500	246000	242000	317000	171000	244000	244159.77	31.65	-1467	257666	250832	244666	237832	231666	247750	234750	3530	73000	5000	180560	500	1	70592343	171186	-27.48	0.57	12	0.02	-8825.00	425191.00	466000	20240326	-47.96	208000	20250210	16.59	276000	-12.14	20250327	208000	16.59	20250210	429500	-43.54	20240402	208000	16.59	20250210	0.48	Y	051910	5000	3529 억	22343975	N	N	52890	N	N
42	20250401	160453	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	244000	-1000	5	-0.41	67301173000	275259	73.09	248500	251500	238500	318500	171500	245000	244501.73	31.60	-37078	257333	251166	247333	241166	237333	249250	239250	3530	73500	5000	181300	500	1	70592343	172245	-27.65	0.57	12	0.39	-8825.00	425191.00	466000	20240326	-47.64	208000	20250210	17.31	276000	-11.59	20250327	208000	17.31	20250210	442000	-44.80	20240401	208000	17.31	20250210	0.49	Y	051910	5000	3529 억	22306633	N	N	52890	N	N
43	20250401	150454	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	243500	-1500	5	-0.61	59501413250	243282	64.60	248500	251500	238500	318500	171500	245000	244577.95	31.60	-38806	257333	251166	247333	241166	237333	249250	239250	3530	73500	5000	181300	500	1	70592343	171892	-27.59	0.57	12	0.34	-8825.00	425191.00	466000	20240326	-47.75	208000	20250210	17.07	276000	-11.78	20250327	208000	17.07	20250210	442000	-44.91	20240401	208000	17.07	20250210	0.49	Y	051910	5000	3529 억	22306633	N	N	43325	N	N
44	20250401	140453	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	244000	-1000	5	-0.41	51797394250	211692	56.21	248500	251500	238500	318500	171500	245000	244682.81	31.60	-33529	257333	251166	247333	241166	237333	249250	239250	3530	73500	5000	181300	500	1	70592343	172245	-27.65	0.57	12	0.30	-8825.00	425191.00	466000	20240326	-47.64	208000	20250210	17.31	276000	-11.59	20250327	208000	17.31	20250210	442000	-44.80	20240401	208000	17.31	20250210	0.49	Y	051910	5000	3529 억	22306633	N	N	43325	N	N
45	20250401	130453	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	245000	0	3	0.00	45012937250	183953	48.85	248500	251500	238500	318500	171500	245000	244698.03	31.60	-25237	257333	251166	247333	241166	237333	249250	239250	3530	73500	5000	181300	500	1	70592343	172951	-27.76	0.58	12	0.26	-8825.00	425191.00	466000	20240326	-47.42	208000	20250210	17.79	276000	-11.23	20250327	208000	17.79	20250210	442000	-44.57	20240401	208000	17.79	20250210	0.49	Y	051910	5000	3529 억	22306633	N	N	43325	N	N
46	20250401	120454	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	245500	500	2	0.20	40357020750	165019	43.82	248500	251500	238500	318500	171500	245000	244559.84	31.60	-21917	257333	251166	247333	241166	237333	249250	239250	3530	73500	5000	181300	500	1	70592343	173304	-27.82	0.58	12	0.23	-8825.00	425191.00	466000	20240326	-47.32	208000	20250210	18.03	276000	-11.05	20250327	208000	18.03	20250210	442000	-44.46	20240401	208000	18.03	20250210	0.49	Y	051910	5000	3529 억	22306633	N	N	43325	N	N
47	20250401	110451	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	246000	1000	2	0.41	33861450250	138585	36.80	248500	251500	238500	318500	171500	245000	244337.04	31.60	-17569	257333	251166	247333	241166	237333	249250	239250	3530	73500	5000	181300	500	1	70592343	173657	-27.88	0.58	12	0.20	-8825.00	425191.00	466000	20240326	-47.21	208000	20250210	18.27	276000	-10.87	20250327	208000	18.27	20250210	442000	-44.34	20240401	208000	18.27	20250210	0.49	Y	051910	5000	3529 억	22306633	N	N	43325	N	N
48	20250401	100446	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	241000	-4000	5	-1.63	22683910750	92812	24.65	248500	251500	238500	318500	171500	245000	244407.07	31.60	-13315	257333	251166	247333	241166	237333	249250	239250	3530	73500	5000	181300	500	1	70592343	170128	-27.31	0.57	12	0.13	-8825.00	425191.00	466000	20240326	-48.28	208000	20250210	15.87	276000	-12.68	20250327	208000	15.87	20250210	442000	-45.48	20240401	208000	15.87	20250210	0.49	Y	051910	5000	3529 억	22306633	N	N	43325	N	N
49	20250401	090448	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	247500	2500	2	1.02	4507651500	18153	4.82	248500	251500	246500	318500	171500	245000	248314.96	31.60	-1245	257333	251166	247333	241166	237333	249250	239250	3530	73500	5000	181300	500	1	70592343	174716	-28.05	0.58	12	0.03	-8825.00	425191.00	466000	20240326	-46.89	208000	20250210	18.99	276000	-10.33	20250327	208000	18.99	20250210	442000	-44.00	20240401	208000	18.99	20250210	0.49	Y	051910	5000	3529 억	22306633	N	N	43325	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History