KissMeData/014680/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

34 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	foreignNetBuyingQuantity	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	20250214	160310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	106200	3500	2	3.41	12128297000	114859	60.75	103100	107800	102100	133500	71900	102700	105592.57	38.39	0	-48063	108233	105466	102133	99366	96033	106850	100750	567	30800	5000	78050	100	1	11335195	12038	11.43	1.33	12	1.01	9294.00	79865.00	214000	20240321	-50.37	87000	20250203	22.07	107800	-1.48	20250214	87000	22.07	20250203	214000	-50.37	20240321	87000	22.07	20250203	0.83	N	014680	5000	566 억	4351793	N	N	773	N	N
3	20250214	150310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	106900	4200	2	4.09	11425000100	108261	57.26	103100	107800	102100	133500	71900	102700	105532.00	38.39	0	-45031	108233	105466	102133	99366	96033	106850	100750	567	30800	5000	78050	100	1	11335195	12117	11.50	1.34	12	0.96	9294.00	79865.00	214000	20240321	-50.05	87000	20250203	22.87	107800	-0.83	20250214	87000	22.87	20250203	214000	-50.05	20240321	87000	22.87	20250203	0.83	N	014680	5000	566 억	4351793	N	N	806	N	N
4	20250214	140311	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	106900	4200	2	4.09	8769628600	83411	44.11	103100	107800	102100	133500	71900	102700	105137.55	38.39	0	-32519	108233	105466	102133	99366	96033	106850	100750	567	30800	5000	78050	100	1	11335195	12117	11.50	1.34	12	0.74	9294.00	79865.00	214000	20240321	-50.05	87000	20250203	22.87	107800	-0.83	20250214	87000	22.87	20250203	214000	-50.05	20240321	87000	22.87	20250203	0.83	N	014680	5000	566 억	4351793	N	N	806	N	N
5	20250214	130311	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	106400	3700	2	3.60	6390506800	61216	32.38	103100	106700	102100	133500	71900	102700	104392.75	38.39	0	-23403	108233	105466	102133	99366	96033	106850	100750	567	30800	5000	78050	100	1	11335195	12061	11.45	1.33	12	0.54	9294.00	79865.00	214000	20240321	-50.28	87000	20250203	22.30	107400	-0.93	20250108	87000	22.30	20250203	214000	-50.28	20240321	87000	22.30	20250203	0.83	N	014680	5000	566 억	4351793	N	N	806	N	N
6	20250214	120311	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105400	2700	2	2.63	5163967500	49623	26.24	103100	105600	102100	133500	71900	102700	104063.99	38.39	0	-21106	108233	105466	102133	99366	96033	106850	100750	567	30800	5000	78050	100	1	11335195	11947	11.34	1.32	12	0.44	9294.00	79865.00	214000	20240321	-50.75	87000	20250203	21.15	107400	-1.86	20250108	87000	21.15	20250203	214000	-50.75	20240321	87000	21.15	20250203	0.83	N	014680	5000	566 억	4351793	N	N	806	N	N
7	20250214	110310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104400	1700	2	1.66	3782836000	36473	19.29	103100	105400	102100	133500	71900	102700	103716.06	38.39	0	-14499	108233	105466	102133	99366	96033	106850	100750	567	30800	5000	78050	100	1	11335195	11834	11.23	1.31	12	0.32	9294.00	79865.00	214000	20240321	-51.21	87000	20250203	20.00	107400	-2.79	20250108	87000	20.00	20250203	214000	-51.21	20240321	87000	20.00	20250203	0.83	N	014680	5000	566 억	4351793	N	N	806	N	N
8	20250214	100311	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103000	300	2	0.29	1684437900	16374	8.66	103100	104100	102100	133500	71900	102700	102872.72	38.39	0	-8354	108233	105466	102133	99366	96033	106850	100750	567	30800	5000	78050	100	1	11335195	11675	11.08	1.29	12	0.14	9294.00	79865.00	214000	20240321	-51.87	87000	20250203	18.39	107400	-4.10	20250108	87000	18.39	20250203	214000	-51.87	20240321	87000	18.39	20250203	0.83	N	014680	5000	566 억	4351793	N	N	806	N	N
9	20250214	090311	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102400	-300	5	-0.29	247475500	2410	1.27	103100	103500	102100	133500	71900	102700	102686.93	38.39	0	-1752	108233	105466	102133	99366	96033	106850	100750	567	30800	5000	78050	100	1	11335195	11607	11.02	1.28	12	0.02	9294.00	79865.00	214000	20240321	-52.15	87000	20250203	17.70	107400	-4.66	20250108	87000	17.70	20250203	214000	-52.15	20240321	87000	17.70	20250203	0.83	N	014680	5000	566 억	4351793	N	N	806	N	N
10	20250213	160309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102700	5000	2	5.12	19434279000	188780	401.06	98900	104900	98800	127000	68400	97700	102946.75	38.75	-416	-21760	101500	99600	98200	96300	94900	98900	95600	567	29300	5000	74250	100	1	11335195	11641	11.05	1.29	12	1.67	9294.00	79865.00	214000	20240321	-52.01	87000	20250203	18.05	107400	-4.38	20250108	87000	18.05	20250203	214000	-52.01	20240321	87000	18.05	20250203	0.82	N	014680	5000	566 억	4392443	N	N	806	N	N
11	20250213	150309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102500	4800	2	4.91	17175489900	166766	354.29	98900	104900	98800	127000	68400	97700	102991.56	38.75	-416	-23026	101500	99600	98200	96300	94900	98900	95600	567	29300	5000	74250	100	1	11335195	11619	11.03	1.28	12	1.47	9294.00	79865.00	214000	20240321	-52.10	87000	20250203	17.82	107400	-4.56	20250108	87000	17.82	20250203	214000	-52.10	20240321	87000	17.82	20250203	0.82	N	014680	5000	566 억	4392443	N	N	417	N	N
12	20250213	140309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104600	6900	2	7.06	13202824400	128520	273.04	98900	104800	98800	127000	68400	97700	102729.73	38.75	-416	-13188	101500	99600	98200	96300	94900	98900	95600	567	29300	5000	74250	100	1	11335195	11857	11.25	1.31	12	1.13	9294.00	79865.00	214000	20240321	-51.12	87000	20250203	20.23	107400	-2.61	20250108	87000	20.23	20250203	214000	-51.12	20240321	87000	20.23	20250203	0.82	N	014680	5000	566 억	4392443	N	N	417	N	N
13	20250213	130309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102700	5000	2	5.12	9749607500	95296	202.46	98900	103700	98800	127000	68400	97700	102308.68	38.75	-416	-4412	101500	99600	98200	96300	94900	98900	95600	567	29300	5000	74250	100	1	11335195	11641	11.05	1.29	12	0.84	9294.00	79865.00	214000	20240321	-52.01	87000	20250203	18.05	107400	-4.38	20250108	87000	18.05	20250203	214000	-52.01	20240321	87000	18.05	20250203	0.82	N	014680	5000	566 억	4392443	N	N	417	N	N
14	20250213	120309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102300	4600	2	4.71	8971943900	87713	186.35	98900	103700	98800	127000	68400	97700	102287.50	38.75	-416	-1568	101500	99600	98200	96300	94900	98900	95600	567	29300	5000	74250	100	1	11335195	11596	11.01	1.28	12	0.77	9294.00	79865.00	214000	20240321	-52.20	87000	20250203	17.59	107400	-4.75	20250108	87000	17.59	20250203	214000	-52.20	20240321	87000	17.59	20250203	0.82	N	014680	5000	566 억	4392443	N	N	417	N	N
15	20250213	110308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103000	5300	2	5.42	8024938800	78487	166.75	98900	103700	98800	127000	68400	97700	102245.45	38.75	-416	3463	101500	99600	98200	96300	94900	98900	95600	567	29300	5000	74250	100	1	11335195	11675	11.08	1.29	12	0.69	9294.00	79865.00	214000	20240321	-51.87	87000	20250203	18.39	107400	-4.10	20250108	87000	18.39	20250203	214000	-51.87	20240321	87000	18.39	20250203	0.82	N	014680	5000	566 억	4392443	N	N	417	N	N
16	20250213	100309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103400	5700	2	5.83	6404817600	62706	133.22	98900	103700	98800	127000	68400	97700	102140.43	38.75	-416	9952	101500	99600	98200	96300	94900	98900	95600	567	29300	5000	74250	100	1	11335195	11721	11.13	1.29	12	0.55	9294.00	79865.00	214000	20240321	-51.68	87000	20250203	18.85	107400	-3.72	20250108	87000	18.85	20250203	214000	-51.68	20240321	87000	18.85	20250203	0.82	N	014680	5000	566 억	4392443	N	N	417	N	N
17	20250213	090308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100700	3000	2	3.07	635457400	6295	13.37	98900	102000	98800	127000	68400	97700	100946.37	38.75	-416	1817	101500	99600	98200	96300	94900	98900	95600	567	29300	5000	74250	100	1	11335195	11415	10.83	1.26	12	0.06	9294.00	79865.00	214000	20240321	-52.94	87000	20250203	15.75	107400	-6.24	20250108	87000	15.75	20250203	214000	-52.94	20240321	87000	15.75	20250203	0.82	N	014680	5000	566 억	4392443	N	N	417	N	N
18	20250212	160307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97700	-400	5	-0.41	4637699900	47036	60.27	98800	100100	96800	127500	68700	98100	98598.98	38.92	0	-16318	101833	99966	98533	96666	95233	99250	95950	567	29400	5000	74550	100	1	11335195	11074	10.51	1.22	12	0.41	9294.00	79865.00	214000	20240321	-54.35	87000	20250203	12.30	107400	-9.03	20250108	87000	12.30	20250203	214000	-54.35	20240321	87000	12.30	20250203	0.86	N	014680	5000	566 억	4411344	N	N	417	N	N
19	20250212	150307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97900	-200	5	-0.20	4278891200	43370	55.57	98800	100100	96800	127500	68700	98100	98660.16	38.92	0	-16329	101833	99966	98533	96666	95233	99250	95950	567	29400	5000	74550	100	1	11335195	11097	10.53	1.23	12	0.38	9294.00	79865.00	214000	20240321	-54.25	87000	20250203	12.53	107400	-8.85	20250108	87000	12.53	20250203	214000	-54.25	20240321	87000	12.53	20250203	0.86	N	014680	5000	566 억	4411344	N	N	285	N	N
20	20250212	140307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98100	0	3	0.00	3767438700	38133	48.86	98800	100100	96800	127500	68700	98100	98797.33	38.92	0	-15478	101833	99966	98533	96666	95233	99250	95950	567	29400	5000	74550	100	1	11335195	11120	10.56	1.23	12	0.34	9294.00	79865.00	214000	20240321	-54.16	87000	20250203	12.76	107400	-8.66	20250108	87000	12.76	20250203	214000	-54.16	20240321	87000	12.76	20250203	0.86	N	014680	5000	566 억	4411344	N	N	285	N	N
21	20250212	130307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98400	300	2	0.31	3356439800	33947	43.50	98800	100100	96800	127500	68700	98100	98872.94	38.92	0	-13633	101833	99966	98533	96666	95233	99250	95950	567	29400	5000	74550	100	1	11335195	11154	10.59	1.23	12	0.30	9294.00	79865.00	214000	20240321	-54.02	87000	20250203	13.10	107400	-8.38	20250108	87000	13.10	20250203	214000	-54.02	20240321	87000	13.10	20250203	0.86	N	014680	5000	566 억	4411344	N	N	285	N	N
22	20250212	120307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98800	700	2	0.71	3015329700	30484	39.06	98800	100100	96800	127500	68700	98100	98915.16	38.92	0	-11909	101833	99966	98533	96666	95233	99250	95950	567	29400	5000	74550	100	1	11335195	11199	10.63	1.24	12	0.27	9294.00	79865.00	214000	20240321	-53.83	87000	20250203	13.56	107400	-8.01	20250108	87000	13.56	20250203	214000	-53.83	20240321	87000	13.56	20250203	0.86	N	014680	5000	566 억	4411344	N	N	285	N	N
23	20250212	110307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99000	900	2	0.92	2304172900	23314	29.87	98800	100100	96800	127500	68700	98100	98832.16	38.92	0	-7116	101833	99966	98533	96666	95233	99250	95950	567	29400	5000	74550	100	1	11335195	11222	10.65	1.24	12	0.21	9294.00	79865.00	214000	20240321	-53.74	87000	20250203	13.79	107400	-7.82	20250108	87000	13.79	20250203	214000	-53.74	20240321	87000	13.79	20250203	0.86	N	014680	5000	566 억	4411344	N	N	285	N	N
24	20250212	100307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98000	-100	5	-0.10	1658533300	16771	21.49	98800	100100	96800	127500	68700	98100	98892.93	38.92	0	-3091	101833	99966	98533	96666	95233	99250	95950	567	29400	5000	74550	100	1	11335195	11108	10.54	1.23	12	0.15	9294.00	79865.00	214000	20240321	-54.21	87000	20250203	12.64	107400	-8.75	20250108	87000	12.64	20250203	214000	-54.21	20240321	87000	12.64	20250203	0.86	N	014680	5000	566 억	4411344	N	N	285	N	N
25	20250212	090309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97300	-800	5	-0.82	163515400	1681	2.15	98800	98800	96800	127500	68700	98100	97272.69	38.92	0	90	101833	99966	98533	96666	95233	99250	95950	567	29400	5000	74550	100	1	11335195	11029	10.47	1.22	12	0.01	9294.00	79865.00	214000	20240321	-54.53	87000	20250203	11.84	107400	-9.40	20250108	87000	11.84	20250203	214000	-54.53	20240321	87000	11.84	20250203	0.86	N	014680	5000	566 억	4411344	N	N	285	N	N
26	20250211	160307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98100	-1100	5	-1.11	7706738400	77912	60.57	99200	100400	97100	128900	69500	99200	98917.68	39.23	0	-35425	106666	102932	97066	93332	87466	104800	95200	567	29700	5000	75390	100	1	11335195	11120	10.56	1.23	12	0.69	9294.00	79865.00	214000	20240321	-54.16	87000	20250203	12.76	107400	-8.66	20250108	87000	12.76	20250203	214000	-54.16	20240321	87000	12.76	20250203	0.92	N	014680	5000	566 억	4446382	N	N	285	N	N
27	20250211	150307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98300	-900	5	-0.91	7101940000	71748	55.78	99200	100400	97100	128900	69500	99200	98984.50	39.23	0	-34859	106666	102932	97066	93332	87466	104800	95200	567	29700	5000	75390	100	1	11335195	11142	10.58	1.23	12	0.63	9294.00	79865.00	214000	20240321	-54.07	87000	20250203	12.99	107400	-8.47	20250108	87000	12.99	20250203	214000	-54.07	20240321	87000	12.99	20250203	0.92	N	014680	5000	566 억	4446382	N	N	484	N	N
28	20250211	140308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99000	-200	5	-0.20	6102146800	61636	47.92	99200	100400	97100	128900	69500	99200	99002.97	39.23	0	-30822	106666	102932	97066	93332	87466	104800	95200	567	29700	5000	75390	100	1	11335195	11222	10.65	1.24	12	0.54	9294.00	79865.00	214000	20240321	-53.74	87000	20250203	13.79	107400	-7.82	20250108	87000	13.79	20250203	214000	-53.74	20240321	87000	13.79	20250203	0.92	N	014680	5000	566 억	4446382	N	N	484	N	N
29	20250211	130304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98700	-500	5	-0.50	5321443900	53735	41.77	99200	100400	97100	128900	69500	99200	99031.24	39.23	0	-27612	106666	102932	97066	93332	87466	104800	95200	567	29700	5000	75390	100	1	11335195	11188	10.62	1.24	12	0.47	9294.00	79865.00	214000	20240321	-53.88	87000	20250203	13.45	107400	-8.10	20250108	87000	13.45	20250203	214000	-53.88	20240321	87000	13.45	20250203	0.92	N	014680	5000	566 억	4446382	N	N	484	N	N
30	20250211	120306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98500	-700	5	-0.71	4474224600	45149	35.10	99200	100400	97100	128900	69500	99200	99099.09	39.23	0	-23732	106666	102932	97066	93332	87466	104800	95200	567	29700	5000	75390	100	1	11335195	11165	10.60	1.23	12	0.40	9294.00	79865.00	214000	20240321	-53.97	87000	20250203	13.22	107400	-8.29	20250108	87000	13.22	20250203	214000	-53.97	20240321	87000	13.22	20250203	0.92	N	014680	5000	566 억	4446382	N	N	484	N	N
31	20250211	110307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99300	100	2	0.10	3260594400	32894	25.57	99200	100400	97100	128900	69500	99200	99124.29	39.23	0	-16765	106666	102932	97066	93332	87466	104800	95200	567	29700	5000	75390	100	1	11335195	11256	10.68	1.24	12	0.29	9294.00	79865.00	214000	20240321	-53.60	87000	20250203	14.14	107400	-7.54	20250108	87000	14.14	20250203	214000	-53.60	20240321	87000	14.14	20250203	0.92	N	014680	5000	566 억	4446382	N	N	484	N	N
32	20250211	100306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98900	-300	5	-0.30	1409605200	14315	11.13	99200	99300	97100	128900	69500	99200	98470.50	39.23	0	-7732	106666	102932	97066	93332	87466	104800	95200	567	29700	5000	75390	100	1	11335195	11211	10.64	1.24	12	0.13	9294.00	79865.00	214000	20240321	-53.79	87000	20250203	13.68	107400	-7.91	20250108	87000	13.68	20250203	214000	-53.79	20240321	87000	13.68	20250203	0.92	N	014680	5000	566 억	4446382	N	N	484	N	N
33	20250211	090307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97900	-1300	5	-1.31	232734800	2363	1.84	99200	99200	97500	128900	69500	99200	98491.24	39.23	0	-1755	106666	102932	97066	93332	87466	104800	95200	567	29700	5000	75390	100	1	11335195	11097	10.53	1.23	12	0.02	9294.00	79865.00	214000	20240321	-54.25	87000	20250203	12.53	107400	-8.85	20250108	87000	12.53	20250203	214000	-54.25	20240321	87000	12.53	20250203	0.92	N	014680	5000	566 억	4446382	N	N	484	N	N
34	20250210	160305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99200	5200	2	5.53	12381934600	126498	247.23	94500	100800	91200	122200	65800	94000	97880.40	39.34	0	-18138	98400	96200	93700	91500	89000	97300	92600	567	28200	5000	71440	100	1	11335195	11245	10.67	1.24	12	1.12	9294.00	79865.00	215000	20240126	-53.86	87000	20250203	14.02	107400	-7.64	20250108	87000	14.02	20250203	214000	-53.64	20240321	87000	14.02	20250203	0.90	N	014680	5000	566 억	4458706	N	N	467	N	N
35	20250210	150305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99700	5700	2	6.06	11721706300	119845	234.22	94500	100800	91200	122200	65800	94000	97807.47	39.34	0	-16584	98400	96200	93700	91500	89000	97300	92600	567	28200	5000	71440	100	1	11335195	11301	10.73	1.25	12	1.06	9294.00	79865.00	215000	20240126	-53.63	87000	20250203	14.60	107400	-7.17	20250108	87000	14.60	20250203	214000	-53.41	20240321	87000	14.60	20250203	0.90	N	014680	5000	566 억	4458706	N	N	463	N	N
36	20250210	140306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100100	6100	2	6.49	7011802300	72523	141.74	94500	100400	91200	122200	65800	94000	96684.14	39.34	0	-11614	98400	96200	93700	91500	89000	97300	92600	567	28200	5000	71440	100	1	11335195	11347	10.77	1.25	12	0.64	9294.00	79865.00	215000	20240126	-53.44	87000	20250203	15.06	107400	-6.80	20250108	87000	15.06	20250203	214000	-53.22	20240321	87000	15.06	20250203	0.90	N	014680	5000	566 억	4458706	N	N	463	N	N
37	20250210	130306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97000	3000	2	3.19	4492261800	47083	92.02	94500	98100	91200	122200	65800	94000	95411.79	39.34	0	-11477	98400	96200	93700	91500	89000	97300	92600	567	28200	5000	71440	100	1	11335195	10995	10.44	1.21	12	0.42	9294.00	79865.00	215000	20240126	-54.88	87000	20250203	11.49	107400	-9.68	20250108	87000	11.49	20250203	214000	-54.67	20240321	87000	11.49	20250203	0.90	N	014680	5000	566 억	4458706	N	N	463	N	N
38	20250210	120304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96700	2700	2	2.87	2920447700	30895	60.38	94500	97600	91200	122200	65800	94000	94528.30	39.34	0	-7264	98400	96200	93700	91500	89000	97300	92600	567	28200	5000	71440	100	1	11335195	10961	10.40	1.21	12	0.27	9294.00	79865.00	215000	20240126	-55.02	87000	20250203	11.15	107400	-9.96	20250108	87000	11.15	20250203	214000	-54.81	20240321	87000	11.15	20250203	0.90	N	014680	5000	566 억	4458706	N	N	463	N	N
39	20250210	110304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94300	300	2	0.32	1441368200	15501	30.29	94500	94900	91200	122200	65800	94000	92984.97	39.34	0	-4370	98400	96200	93700	91500	89000	97300	92600	567	28200	5000	71440	100	1	11335195	10689	10.15	1.18	12	0.14	9294.00	79865.00	215000	20240126	-56.14	87000	20250203	8.39	107400	-12.20	20250108	87000	8.39	20250203	214000	-55.93	20240321	87000	8.39	20250203	0.90	N	014680	5000	566 억	4458706	N	N	463	N	N
40	20250210	100303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93900	-100	5	-0.11	770764800	8359	16.34	94500	94900	91200	122200	65800	94000	92206.06	39.34	0	-3123	98400	96200	93700	91500	89000	97300	92600	567	28200	5000	71440	100	1	11335195	10644	10.10	1.18	12	0.07	9294.00	79865.00	215000	20240126	-56.33	87000	20250203	7.93	107400	-12.57	20250108	87000	7.93	20250203	214000	-56.12	20240321	87000	7.93	20250203	0.90	N	014680	5000	566 억	4458706	N	N	463	N	N
41	20250210	090304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92300	-1700	5	-1.81	73979500	788	1.54	94500	94900	92100	122200	65800	94000	93881.41	39.34	0	-507	98400	96200	93700	91500	89000	97300	92600	567	28200	5000	71440	100	1	11335195	10462	9.93	1.16	12	0.01	9294.00	79865.00	215000	20240126	-57.07	87000	20250203	6.09	107400	-14.06	20250108	87000	6.09	20250203	214000	-56.87	20240321	87000	6.09	20250203	0.90	N	014680	5000	566 억	4458706	N	N	463	N	N
42	20250207	160302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94000	2200	2	2.40	4834894900	51126	107.23	91800	95900	91200	119300	64300	91800	94571.01	39.31	0	989	93600	92700	91100	90200	88600	93150	90650	567	27500	5000	69760	100	1	11335195	10655	10.11	1.18	12	0.45	9294.00	79865.00	215000	20240126	-56.28	87000	20250203	8.05	107400	-12.48	20250108	87000	8.05	20250203	214000	-56.07	20240321	87000	8.05	20250203	0.90	N	014680	5000	566 억	4455957	N	N	463	N	N
43	20250207	150303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94500	2700	2	2.94	4477390800	47327	99.26	91800	95900	91200	119300	64300	91800	94605.42	39.31	0	850	93600	92700	91100	90200	88600	93150	90650	567	27500	5000	69760	100	1	11335195	10712	10.17	1.18	12	0.42	9294.00	79865.00	215000	20240126	-56.05	87000	20250203	8.62	107400	-12.01	20250108	87000	8.62	20250203	214000	-55.84	20240321	87000	8.62	20250203	0.90	N	014680	5000	566 억	4455957	N	N	276	N	N
44	20250207	140301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95000	3200	2	3.49	3938452600	41643	87.34	91800	95900	91200	119300	64300	91800	94576.58	39.31	0	1830	93600	92700	91100	90200	88600	93150	90650	567	27500	5000	69760	100	1	11335195	10768	10.22	1.19	12	0.37	9294.00	79865.00	215000	20240126	-55.81	87000	20250203	9.20	107400	-11.55	20250108	87000	9.20	20250203	214000	-55.61	20240321	87000	9.20	20250203	0.90	N	014680	5000	566 억	4455957	N	N	276	N	N
45	20250207	130301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95400	3600	2	3.92	3515774200	37202	78.02	91800	95900	91200	119300	64300	91800	94504.98	39.31	0	3626	93600	92700	91100	90200	88600	93150	90650	567	27500	5000	69760	100	1	11335195	10814	10.26	1.19	12	0.33	9294.00	79865.00	215000	20240126	-55.63	87000	20250203	9.66	107400	-11.17	20250108	87000	9.66	20250203	214000	-55.42	20240321	87000	9.66	20250203	0.90	N	014680	5000	566 억	4455957	N	N	276	N	N
46	20250207	120302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95600	3800	2	4.14	3014100600	31944	67.00	91800	95900	91200	119300	64300	91800	94355.77	39.31	0	5211	93600	92700	91100	90200	88600	93150	90650	567	27500	5000	69760	100	1	11335195	10836	10.29	1.20	12	0.28	9294.00	79865.00	215000	20240126	-55.53	87000	20250203	9.89	107400	-10.99	20250108	87000	9.89	20250203	214000	-55.33	20240321	87000	9.89	20250203	0.90	N	014680	5000	566 억	4455957	N	N	276	N	N
47	20250207	110301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94900	3100	2	3.38	1942486700	20714	43.44	91800	95400	91200	119300	64300	91800	93776.51	39.31	0	1715	93600	92700	91100	90200	88600	93150	90650	567	27500	5000	69760	100	1	11335195	10757	10.21	1.19	12	0.18	9294.00	79865.00	215000	20240126	-55.86	87000	20250203	9.08	107400	-11.64	20250108	87000	9.08	20250203	214000	-55.65	20240321	87000	9.08	20250203	0.90	N	014680	5000	566 억	4455957	N	N	276	N	N
48	20250207	100301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92400	600	2	0.65	900872000	9653	20.25	91800	94500	91200	119300	64300	91800	93325.60	39.31	0	-447	93600	92700	91100	90200	88600	93150	90650	567	27500	5000	69760	100	1	11335195	10474	9.94	1.16	12	0.09	9294.00	79865.00	215000	20240126	-57.02	87000	20250203	6.21	107400	-13.97	20250108	87000	6.21	20250203	214000	-56.82	20240321	87000	6.21	20250203	0.90	N	014680	5000	566 억	4455957	N	N	276	N	N
49	20250207	090302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91200	-600	5	-0.65	71400500	778	1.63	91800	91800	91200	119300	64300	91800	91774.42	39.31	0	-591	93600	92700	91100	90200	88600	93150	90650	567	27500	5000	69760	100	1	11335195	10338	9.81	1.14	12	0.01	9294.00	79865.00	215000	20240126	-57.58	87000	20250203	4.83	107400	-15.08	20250108	87000	4.83	20250203	214000	-57.38	20240321	87000	4.83	20250203	0.90	N	014680	5000	566 억	4455957	N	N	276	N	N
50	20250206	160256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91800	1300	2	1.44	4328850400	47624	119.79	90500	92000	89500	117600	63400	90500	90896.20	39.18	0	-5251	94033	92266	90833	89066	87633	93150	89950	567	27100	5000	68780	100	1	11335195	10406	9.88	1.15	12	0.42	9294.00	79865.00	215000	20240126	-57.30	87000	20250203	5.52	107400	-14.53	20250108	87000	5.52	20250203	214000	-57.10	20240321	87000	5.52	20250203	0.89	N	014680	5000	566 억	4441116	N	N	276	N	N
51	20250206	150257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91500	1000	2	1.10	3093707700	34162	85.93	90500	92000	89500	117600	63400	90500	90559.91	39.18	0	-5658	94033	92266	90833	89066	87633	93150	89950	567	27100	5000	68780	100	1	11335195	10372	9.85	1.15	12	0.30	9294.00	79865.00	215000	20240126	-57.44	87000	20250203	5.17	107400	-14.80	20250108	87000	5.17	20250203	214000	-57.24	20240321	87000	5.17	20250203	0.89	N	014680	5000	566 억	4441116	N	N	149	N	N
52	20250206	140258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91000	500	2	0.55	2669798700	29519	74.25	90500	92000	89500	117600	63400	90500	90443.40	39.18	0	-5422	94033	92266	90833	89066	87633	93150	89950	567	27100	5000	68780	100	1	11335195	10315	9.79	1.14	12	0.26	9294.00	79865.00	215000	20240126	-57.67	87000	20250203	4.60	107400	-15.27	20250108	87000	4.60	20250203	214000	-57.48	20240321	87000	4.60	20250203	0.89	N	014680	5000	566 억	4441116	N	N	149	N	N
53	20250206	130256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91000	500	2	0.55	2254889900	24951	62.76	90500	92000	89500	117600	63400	90500	90372.73	39.18	0	-4843	94033	92266	90833	89066	87633	93150	89950	567	27100	5000	68780	100	1	11335195	10315	9.79	1.14	12	0.22	9294.00	79865.00	215000	20240126	-57.67	87000	20250203	4.60	107400	-15.27	20250108	87000	4.60	20250203	214000	-57.48	20240321	87000	4.60	20250203	0.89	N	014680	5000	566 억	4441116	N	N	149	N	N
54	20250206	120255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90700	200	2	0.22	1878897100	20813	52.35	90500	92000	89500	117600	63400	90500	90275.17	39.18	0	-4905	94033	92266	90833	89066	87633	93150	89950	567	27100	5000	68780	100	1	11335195	10281	9.76	1.14	12	0.18	9294.00	79865.00	215000	20240126	-57.81	87000	20250203	4.25	107400	-15.55	20250108	87000	4.25	20250203	214000	-57.62	20240321	87000	4.25	20250203	0.89	N	014680	5000	566 억	4441116	N	N	149	N	N
55	20250206	110250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90700	200	2	0.22	1590968700	17636	44.36	90500	92000	89500	117600	63400	90500	90211.43	39.18	0	-4176	94033	92266	90833	89066	87633	93150	89950	567	27100	5000	68780	100	1	11335195	10281	9.76	1.14	12	0.16	9294.00	79865.00	215000	20240126	-57.81	87000	20250203	4.25	107400	-15.55	20250108	87000	4.25	20250203	214000	-57.62	20240321	87000	4.25	20250203	0.89	N	014680	5000	566 억	4441116	N	N	149	N	N
56	20250206	100257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89900	-600	5	-0.66	1190490400	13210	33.23	90500	92000	89500	117600	63400	90500	90120.39	39.18	0	-4325	94033	92266	90833	89066	87633	93150	89950	567	27100	5000	68780	100	1	11335195	10190	9.67	1.13	12	0.12	9294.00	79865.00	215000	20240126	-58.19	87000	20250203	3.33	107400	-16.29	20250108	87000	3.33	20250203	214000	-57.99	20240321	87000	3.33	20250203	0.89	N	014680	5000	566 억	4441116	N	N	149	N	N
57	20250206	090257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91100	600	2	0.66	36814800	405	1.02	90500	92000	90500	117600	63400	90500	90900.74	39.18	0	-59	94033	92266	90833	89066	87633	93150	89950	567	27100	5000	68780	100	1	11335195	10326	9.80	1.14	12	0.00	9294.00	79865.00	215000	20240126	-57.63	87000	20250203	4.71	107400	-15.18	20250108	87000	4.71	20250203	214000	-57.43	20240321	87000	4.71	20250203	0.89	N	014680	5000	566 억	4441116	N	N	149	N	N
58	20250205	160253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90500	1100	2	1.23	3620909500	39745	94.97	89400	92600	89400	116200	62600	89400	91103.55	39.15	-754	986	92400	90900	89500	88000	86600	91650	88750	567	26800	5000	67940	100	1	11335195	10258	9.74	1.13	12	0.35	9294.00	79865.00	215000	20240126	-57.91	87000	20250203	4.02	107400	-15.74	20250108	87000	4.02	20250203	214000	-57.71	20240321	87000	4.02	20250203	0.81	N	014680	5000	566 억	4437494	N	N	149	N	N
59	20250205	150254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90500	1100	2	1.23	3013429400	33033	78.93	89400	92600	89400	116200	62600	89400	91224.82	39.15	-754	1277	92400	90900	89500	88000	86600	91650	88750	567	26800	5000	67940	100	1	11335195	10258	9.74	1.13	12	0.29	9294.00	79865.00	215000	20240126	-57.91	87000	20250203	4.02	107400	-15.74	20250108	87000	4.02	20250203	214000	-57.71	20240321	87000	4.02	20250203	0.81	N	014680	5000	566 억	4437494	N	N	291	N	N
60	20250205	140255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90200	800	2	0.89	2481529300	27149	64.87	89400	92600	89400	116200	62600	89400	91404.08	39.15	-754	973	92400	90900	89500	88000	86600	91650	88750	567	26800	5000	67940	100	1	11335195	10224	9.71	1.13	12	0.24	9294.00	79865.00	215000	20240126	-58.05	87000	20250203	3.68	107400	-16.01	20250108	87000	3.68	20250203	214000	-57.85	20240321	87000	3.68	20250203	0.81	N	014680	5000	566 억	4437494	N	N	291	N	N
61	20250205	130255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91600	2200	2	2.46	1951398400	21310	50.92	89400	92600	89400	116200	62600	89400	91571.96	39.15	-754	2797	92400	90900	89500	88000	86600	91650	88750	567	26800	5000	67940	100	1	11335195	10383	9.86	1.15	12	0.19	9294.00	79865.00	215000	20240126	-57.40	87000	20250203	5.29	107400	-14.71	20250108	87000	5.29	20250203	214000	-57.20	20240321	87000	5.29	20250203	0.81	N	014680	5000	566 억	4437494	N	N	291	N	N
62	20250205	120255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92100	2700	2	3.02	1763626500	19266	46.03	89400	92600	89400	116200	62600	89400	91540.88	39.15	-754	2848	92400	90900	89500	88000	86600	91650	88750	567	26800	5000	67940	100	1	11335195	10440	9.91	1.15	12	0.17	9294.00	79865.00	215000	20240126	-57.16	87000	20250203	5.86	107400	-14.25	20250108	87000	5.86	20250203	214000	-56.96	20240321	87000	5.86	20250203	0.81	N	014680	5000	566 억	4437494	N	N	291	N	N
63	20250205	110254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91500	2100	2	2.35	1505052300	16446	39.30	89400	92600	89400	116200	62600	89400	91514.79	39.15	-754	2137	92400	90900	89500	88000	86600	91650	88750	567	26800	5000	67940	100	1	11335195	10372	9.85	1.15	12	0.15	9294.00	79865.00	215000	20240126	-57.44	87000	20250203	5.17	107400	-14.80	20250108	87000	5.17	20250203	214000	-57.24	20240321	87000	5.17	20250203	0.81	N	014680	5000	566 억	4437494	N	N	291	N	N
64	20250205	100255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91100	1700	2	1.90	1038440500	11350	27.12	89400	92600	89400	116200	62600	89400	91492.56	39.15	-754	1934	92400	90900	89500	88000	86600	91650	88750	567	26800	5000	67940	100	1	11335195	10326	9.80	1.14	12	0.10	9294.00	79865.00	215000	20240126	-57.63	87000	20250203	4.71	107400	-15.18	20250108	87000	4.71	20250203	214000	-57.43	20240321	87000	4.71	20250203	0.81	N	014680	5000	566 억	4437494	N	N	291	N	N
65	20250205	090258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91200	1800	2	2.01	67836600	747	1.78	89400	91800	89400	116200	62600	89400	90812.05	39.15	-754	212	92400	90900	89500	88000	86600	91650	88750	567	26800	5000	67940	100	1	11335195	10338	9.81	1.14	12	0.01	9294.00	79865.00	215000	20240126	-57.58	87000	20250203	4.83	107400	-15.08	20250108	87000	4.83	20250203	214000	-57.38	20240321	87000	4.83	20250203	0.81	N	014680	5000	566 억	4437494	N	N	291	N	N
66	20250204	160252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89400	1400	2	1.59	3747973900	41803	49.87	88300	91000	88100	114400	61600	88000	89658.12	39.16	0	-3395	92533	90266	88633	86366	84733	89450	85550	567	26400	5000	66880	100	1	11335195	10134	9.62	1.12	12	0.37	9294.00	79865.00	221500	20240122	-59.64	87000	20250203	2.76	107400	-16.76	20250108	87000	2.76	20250203	214000	-58.22	20240321	87000	2.76	20250203	0.78	N	014680	5000	566 억	4438860	N	N	291	N	N
67	20250204	150252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89400	1400	2	1.59	2559929100	28514	34.01	88300	91000	88100	114400	61600	88000	89777.97	39.16	0	-2782	92533	90266	88633	86366	84733	89450	85550	567	26400	5000	66880	100	1	11335195	10134	9.62	1.12	12	0.25	9294.00	79865.00	221500	20240122	-59.64	87000	20250203	2.76	107400	-16.76	20250108	87000	2.76	20250203	214000	-58.22	20240321	87000	2.76	20250203	0.78	N	014680	5000	566 억	4438860	N	N	1085	N	N
68	20250204	140252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89600	1600	2	1.82	2192613900	24401	29.11	88300	91000	88100	114400	61600	88000	89857.54	39.16	0	-1947	92533	90266	88633	86366	84733	89450	85550	567	26400	5000	66880	100	1	11335195	10156	9.64	1.12	12	0.22	9294.00	79865.00	221500	20240122	-59.55	87000	20250203	2.99	107400	-16.57	20250108	87000	2.99	20250203	214000	-58.13	20240321	87000	2.99	20250203	0.78	N	014680	5000	566 억	4438860	N	N	1085	N	N
69	20250204	130252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89700	1700	2	1.93	1870730700	20809	24.82	88300	91000	88100	114400	61600	88000	89900.08	39.16	0	-1100	92533	90266	88633	86366	84733	89450	85550	567	26400	5000	66880	100	1	11335195	10168	9.65	1.12	12	0.18	9294.00	79865.00	221500	20240122	-59.50	87000	20250203	3.10	107400	-16.48	20250108	87000	3.10	20250203	214000	-58.08	20240321	87000	3.10	20250203	0.78	N	014680	5000	566 억	4438860	N	N	1085	N	N
70	20250204	120254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90400	2400	2	2.73	1555734400	17308	20.65	88300	91000	88100	114400	61600	88000	89885.28	39.16	0	828	92533	90266	88633	86366	84733	89450	85550	567	26400	5000	66880	100	1	11335195	10247	9.73	1.13	12	0.15	9294.00	79865.00	221500	20240122	-59.19	87000	20250203	3.91	107400	-15.83	20250108	87000	3.91	20250203	214000	-57.76	20240321	87000	3.91	20250203	0.78	N	014680	5000	566 억	4438860	N	N	1085	N	N
71	20250204	110249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90500	2500	2	2.84	1337138100	14889	17.76	88300	91000	88100	114400	61600	88000	89807.11	39.16	0	916	92533	90266	88633	86366	84733	89450	85550	567	26400	5000	66880	100	1	11335195	10258	9.74	1.13	12	0.13	9294.00	79865.00	221500	20240122	-59.14	87000	20250203	4.02	107400	-15.74	20250108	87000	4.02	20250203	214000	-57.71	20240321	87000	4.02	20250203	0.78	N	014680	5000	566 억	4438860	N	N	1085	N	N
72	20250204	100252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90500	2500	2	2.84	1016873800	11352	13.54	88300	91000	88100	114400	61600	88000	89576.62	39.16	0	2003	92533	90266	88633	86366	84733	89450	85550	567	26400	5000	66880	100	1	11335195	10258	9.74	1.13	12	0.10	9294.00	79865.00	221500	20240122	-59.14	87000	20250203	4.02	107400	-15.74	20250108	87000	4.02	20250203	214000	-57.71	20240321	87000	4.02	20250203	0.78	N	014680	5000	566 억	4438860	N	N	1085	N	N
73	20250204	090252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	88700	700	2	0.80	83701700	946	1.13	88300	89000	88300	114400	61600	88000	88479.60	39.16	0	-12	92533	90266	88633	86366	84733	89450	85550	567	26400	5000	66880	100	1	11335195	10054	9.54	1.11	12	0.01	9294.00	79865.00	221500	20240122	-59.95	87000	20250203	1.95	107400	-17.41	20250108	87000	1.95	20250203	214000	-58.55	20240321	87000	1.95	20250203	0.78	N	014680	5000	566 억	4438860	N	N	1085	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History