KissMeData/014530/price/prices-20250201.csv at 7361f5e7abe8afabb6bd6d8edb7b6d2fb424dbf0

Files

ened b2a5517dde Update 2025-02-13 2976 top30,price

2025-02-13 18:11:26 +09:00

27 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	20250213	160307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3440	-10	5	-0.29	136441135	39635	40.56	3460	3460	3420	4485	2415	3450	3442.44	0.21	4272	3490	3470	3445	3425	3400	3480	3435	174	1035	500	2620	5	1	34869420	1200	8.13	0.58	12	0.11	423.00	5944.00	5100	20240604	-32.55	3250	20241210	5.85	3560	-3.37	20250102	3390	1.47	20250203	5100	-32.55	20240604	3250	5.85	20241210	2.39	N	014530	500	174 억	74399	N	N	30	N	N
3	20250213	150308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3440	-10	5	-0.29	127857790	37140	38.01	3460	3460	3420	4485	2415	3450	3442.59	0.21	4771	3490	3470	3445	3425	3400	3480	3435	174	1035	500	2620	5	1	34869420	1200	8.13	0.58	12	0.11	423.00	5944.00	5100	20240604	-32.55	3250	20241210	5.85	3560	-3.37	20250102	3390	1.47	20250203	5100	-32.55	20240604	3250	5.85	20241210	2.39	N	014530	500	174 억	74399	N	N	370	N	N
4	20250213	140307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3445	-5	5	-0.14	115543880	33556	34.34	3460	3460	3420	4485	2415	3450	3443.32	0.21	4425	3490	3470	3445	3425	3400	3480	3435	174	1035	500	2620	5	1	34869420	1201	8.14	0.58	12	0.10	423.00	5944.00	5100	20240604	-32.45	3250	20241210	6.00	3560	-3.23	20250102	3390	1.62	20250203	5100	-32.45	20240604	3250	6.00	20241210	2.39	N	014530	500	174 억	74399	N	N	370	N	N
5	20250213	130308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3450	0	3	0.00	81254005	23588	24.14	3460	3460	3420	4485	2415	3450	3444.72	0.21	1842	3490	3470	3445	3425	3400	3480	3435	174	1035	500	2620	5	1	34869420	1203	8.16	0.58	12	0.07	423.00	5944.00	5100	20240604	-32.35	3250	20241210	6.15	3560	-3.09	20250102	3390	1.77	20250203	5100	-32.35	20240604	3250	6.15	20241210	2.39	N	014530	500	174 억	74399	N	N	370	N	N
6	20250213	120308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3450	0	3	0.00	50887175	14764	15.11	3460	3460	3420	4485	2415	3450	3446.71	0.21	-2387	3490	3470	3445	3425	3400	3480	3435	174	1035	500	2620	5	1	34869420	1203	8.16	0.58	12	0.04	423.00	5944.00	5100	20240604	-32.35	3250	20241210	6.15	3560	-3.09	20250102	3390	1.77	20250203	5100	-32.35	20240604	3250	6.15	20241210	2.39	N	014530	500	174 억	74399	N	N	370	N	N
7	20250213	110306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3460	10	2	0.29	39854100	11566	11.84	3460	3460	3420	4485	2415	3450	3445.80	0.21	-2721	3490	3470	3445	3425	3400	3480	3435	174	1035	500	2620	5	1	34869420	1206	8.18	0.58	12	0.03	423.00	5944.00	5100	20240604	-32.16	3250	20241210	6.46	3560	-2.81	20250102	3390	2.06	20250203	5100	-32.16	20240604	3250	6.46	20241210	2.39	N	014530	500	174 억	74399	N	N	370	N	N
8	20250213	100308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3450	0	3	0.00	20909070	6073	6.21	3460	3460	3420	4485	2415	3450	3442.96	0.21	290	3490	3470	3445	3425	3400	3480	3435	174	1035	500	2620	5	1	34869420	1203	8.16	0.58	12	0.02	423.00	5944.00	5100	20240604	-32.35	3250	20241210	6.15	3560	-3.09	20250102	3390	1.77	20250203	5100	-32.35	20240604	3250	6.15	20241210	2.39	N	014530	500	174 억	74399	N	N	370	N	N
9	20250213	090306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3450	0	3	0.00	1254115	363	0.37	3460	3460	3450	4485	2415	3450	3454.86	0.21	-331	3490	3470	3445	3425	3400	3480	3435	174	1035	500	2620	5	1	34869420	1203	8.16	0.58	12	0.00	423.00	5944.00	5100	20240604	-32.35	3250	20241210	6.15	3560	-3.09	20250102	3390	1.77	20250203	5100	-32.35	20240604	3250	6.15	20241210	2.39	N	014530	500	174 억	74399	N	N	370	N	N
10	20250212	160306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3450	10	2	0.29	233197665	67691	222.08	3440	3465	3420	4470	2410	3440	3445.03	0.22	-1683	3466	3452	3436	3422	3406	3445	3415	174	1030	500	2610	5	1	34869420	1203	8.16	0.58	12	0.19	423.00	5944.00	5100	20240604	-32.35	3250	20241210	6.15	3560	-3.09	20250102	3390	1.77	20250203	5100	-32.35	20240604	3250	6.15	20241210	2.39	N	014530	500	174 억	76147	N	N	370	N	N
11	20250212	150306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3440	0	3	0.00	125742735	36580	120.01	3440	3465	3420	4470	2410	3440	3437.47	0.22	-631	3466	3452	3436	3422	3406	3445	3415	174	1030	500	2610	5	1	34869420	1200	8.13	0.58	12	0.10	423.00	5944.00	5100	20240604	-32.55	3250	20241210	5.85	3560	-3.37	20250102	3390	1.47	20250203	5100	-32.55	20240604	3250	5.85	20241210	2.39	N	014530	500	174 억	76147	N	N	1361	N	N
12	20250212	140306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3430	-10	5	-0.29	111423600	32407	106.32	3440	3465	3420	4470	2410	3440	3438.26	0.22	-622	3466	3452	3436	3422	3406	3445	3415	174	1030	500	2610	5	1	34869420	1196	8.11	0.58	12	0.09	423.00	5944.00	5100	20240604	-32.75	3250	20241210	5.54	3560	-3.65	20250102	3390	1.18	20250203	5100	-32.75	20240604	3250	5.54	20241210	2.39	N	014530	500	174 억	76147	N	N	1361	N	N
13	20250212	130306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3435	-5	5	-0.15	88312130	25666	84.20	3440	3465	3430	4470	2410	3440	3440.82	0.22	-613	3466	3452	3436	3422	3406	3445	3415	174	1030	500	2610	5	1	34869420	1198	8.12	0.58	12	0.07	423.00	5944.00	5100	20240604	-32.65	3250	20241210	5.69	3560	-3.51	20250102	3390	1.33	20250203	5100	-32.65	20240604	3250	5.69	20241210	2.39	N	014530	500	174 억	76147	N	N	1361	N	N
14	20250212	120306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3445	5	2	0.15	78166490	22713	74.52	3440	3465	3430	4470	2410	3440	3441.49	0.22	-604	3466	3452	3436	3422	3406	3445	3415	174	1030	500	2610	5	1	34869420	1201	8.14	0.58	12	0.07	423.00	5944.00	5100	20240604	-32.45	3250	20241210	6.00	3560	-3.23	20250102	3390	1.62	20250203	5100	-32.45	20240604	3250	6.00	20241210	2.39	N	014530	500	174 억	76147	N	N	1361	N	N
15	20250212	110306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3450	10	2	0.29	76578955	22253	73.01	3440	3465	3430	4470	2410	3440	3441.29	0.22	-602	3466	3452	3436	3422	3406	3445	3415	174	1030	500	2610	5	1	34869420	1203	8.16	0.58	12	0.06	423.00	5944.00	5100	20240604	-32.35	3250	20241210	6.15	3560	-3.09	20250102	3390	1.77	20250203	5100	-32.35	20240604	3250	6.15	20241210	2.39	N	014530	500	174 억	76147	N	N	1361	N	N
16	20250212	100306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3445	5	2	0.15	56376825	16398	53.80	3440	3460	3430	4470	2410	3440	3438.03	0.22	-580	3466	3452	3436	3422	3406	3445	3415	174	1030	500	2610	5	1	34869420	1201	8.14	0.58	12	0.05	423.00	5944.00	5100	20240604	-32.45	3250	20241210	6.00	3560	-3.23	20250102	3390	1.62	20250203	5100	-32.45	20240604	3250	6.00	20241210	2.39	N	014530	500	174 억	76147	N	N	1361	N	N
17	20250212	090307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3445	5	2	0.15	2448975	710	2.33	3440	3455	3440	4470	2410	3440	3449.26	0.22	-675	3466	3452	3436	3422	3406	3445	3415	174	1030	500	2610	5	1	34869420	1201	8.14	0.58	12	0.00	423.00	5944.00	5100	20240604	-32.45	3250	20241210	6.00	3560	-3.23	20250102	3390	1.62	20250203	5100	-32.45	20240604	3250	6.00	20241210	2.39	N	014530	500	174 억	76147	N	N	1361	N	N
18	20250211	160306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3440	-5	5	-0.15	103084810	30061	50.24	3445	3450	3420	4475	2415	3445	3429.18	0.23	-4400	3488	3466	3428	3406	3368	3477	3417	174	1030	500	2610	5	1	34869420	1200	8.13	0.58	12	0.09	423.00	5944.00	5100	20240604	-32.55	3250	20241210	5.85	3560	-3.37	20250102	3390	1.47	20250203	5100	-32.55	20240604	3250	5.85	20241210	2.44	N	014530	500	174 억	80141	N	N	1361	N	N
19	20250211	150306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3435	-10	5	-0.29	94648745	27606	46.13	3445	3450	3420	4475	2415	3445	3428.56	0.23	-4653	3488	3466	3428	3406	3368	3477	3417	174	1030	500	2610	5	1	34869420	1198	8.12	0.58	12	0.08	423.00	5944.00	5100	20240604	-32.65	3250	20241210	5.69	3560	-3.51	20250102	3390	1.33	20250203	5100	-32.65	20240604	3250	5.69	20241210	2.44	N	014530	500	174 억	80141	N	N	1678	N	N
20	20250211	140307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3440	-5	5	-0.15	90545500	26412	44.14	3445	3450	3420	4475	2415	3445	3428.20	0.23	-4525	3488	3466	3428	3406	3368	3477	3417	174	1030	500	2610	5	1	34869420	1200	8.13	0.58	12	0.08	423.00	5944.00	5100	20240604	-32.55	3250	20241210	5.85	3560	-3.37	20250102	3390	1.47	20250203	5100	-32.55	20240604	3250	5.85	20241210	2.44	N	014530	500	174 억	80141	N	N	1678	N	N
21	20250211	130303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3435	-10	5	-0.29	74749860	21802	36.43	3445	3450	3420	4475	2415	3445	3428.58	0.23	-2465	3488	3466	3428	3406	3368	3477	3417	174	1030	500	2610	5	1	34869420	1198	8.12	0.58	12	0.06	423.00	5944.00	5100	20240604	-32.65	3250	20241210	5.69	3560	-3.51	20250102	3390	1.33	20250203	5100	-32.65	20240604	3250	5.69	20241210	2.44	N	014530	500	174 억	80141	N	N	1678	N	N
22	20250211	120305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3430	-15	5	-0.44	65425735	19084	31.89	3445	3450	3420	4475	2415	3445	3428.30	0.23	-1966	3488	3466	3428	3406	3368	3477	3417	174	1030	500	2610	5	1	34869420	1196	8.11	0.58	12	0.05	423.00	5944.00	5100	20240604	-32.75	3250	20241210	5.54	3560	-3.65	20250102	3390	1.18	20250203	5100	-32.75	20240604	3250	5.54	20241210	2.44	N	014530	500	174 억	80141	N	N	1678	N	N
23	20250211	110306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3425	-20	5	-0.58	49625415	14471	24.18	3445	3450	3420	4475	2415	3445	3429.30	0.23	-1519	3488	3466	3428	3406	3368	3477	3417	174	1030	500	2610	5	1	34869420	1194	8.10	0.58	12	0.04	423.00	5944.00	5100	20240604	-32.84	3250	20241210	5.38	3560	-3.79	20250102	3390	1.03	20250203	5100	-32.84	20240604	3250	5.38	20241210	2.44	N	014530	500	174 억	80141	N	N	1678	N	N
24	20250211	100305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3430	-15	5	-0.44	26597415	7749	12.95	3445	3450	3420	4475	2415	3445	3432.37	0.23	-173	3488	3466	3428	3406	3368	3477	3417	174	1030	500	2610	5	1	34869420	1196	8.11	0.58	12	0.02	423.00	5944.00	5100	20240604	-32.75	3250	20241210	5.54	3560	-3.65	20250102	3390	1.18	20250203	5100	-32.75	20240604	3250	5.54	20241210	2.44	N	014530	500	174 억	80141	N	N	1678	N	N
25	20250211	090306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3435	-10	5	-0.29	3026855	880	1.47	3445	3450	3435	4475	2415	3445	3439.61	0.23	-56	3488	3466	3428	3406	3368	3477	3417	174	1030	500	2610	5	1	34869420	1198	8.12	0.58	12	0.00	423.00	5944.00	5100	20240604	-32.65	3250	20241210	5.69	3560	-3.51	20250102	3390	1.33	20250203	5100	-32.65	20240604	3250	5.69	20241210	2.44	N	014530	500	174 억	80141	N	N	1678	N	N
26	20250210	160304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3445	0	3	0.00	204784700	59830	50.62	3430	3450	3390	4475	2415	3445	3422.77	0.24	-5091	3515	3480	3445	3410	3375	3462	3392	174	1030	500	2610	5	1	34869420	1201	8.14	0.58	12	0.17	423.00	5944.00	5100	20240604	-32.45	3250	20241210	6.00	3560	-3.23	20250102	3390	1.62	20250210	5100	-32.45	20240604	3250	6.00	20241210	2.43	N	014530	500	174 억	83946	N	N	1678	N	N
27	20250210	150304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3430	-15	5	-0.44	174638310	51073	43.21	3430	3450	3390	4475	2415	3445	3419.39	0.24	-4569	3515	3480	3445	3410	3375	3462	3392	174	1030	500	2610	5	1	34869420	1196	8.11	0.58	12	0.15	423.00	5944.00	5100	20240604	-32.75	3250	20241210	5.54	3560	-3.65	20250102	3390	1.18	20250210	5100	-32.75	20240604	3250	5.54	20241210	2.43	N	014530	500	174 억	83946	N	N	0	N	N
28	20250210	140305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3420	-25	5	-0.73	162625630	47568	40.25	3430	3450	3390	4475	2415	3445	3418.80	0.24	-4132	3515	3480	3445	3410	3375	3462	3392	174	1030	500	2610	5	1	34869420	1193	8.09	0.58	12	0.14	423.00	5944.00	5100	20240604	-32.94	3250	20241210	5.23	3560	-3.93	20250102	3390	0.88	20250210	5100	-32.94	20240604	3250	5.23	20241210	2.43	N	014530	500	174 억	83946	N	N	0	N	N
29	20250210	130305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3430	-15	5	-0.44	144279950	42207	35.71	3430	3450	3390	4475	2415	3445	3418.39	0.24	-1989	3515	3480	3445	3410	3375	3462	3392	174	1030	500	2610	5	1	34869420	1196	8.11	0.58	12	0.12	423.00	5944.00	5100	20240604	-32.75	3250	20241210	5.54	3560	-3.65	20250102	3390	1.18	20250210	5100	-32.75	20240604	3250	5.54	20241210	2.43	N	014530	500	174 억	83946	N	N	0	N	N
30	20250210	120303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3415	-30	5	-0.87	119437880	34931	29.56	3430	3450	3390	4475	2415	3445	3419.25	0.24	-2398	3515	3480	3445	3410	3375	3462	3392	174	1030	500	2610	5	1	34869420	1191	8.07	0.57	12	0.10	423.00	5944.00	5100	20240604	-33.04	3250	20241210	5.08	3560	-4.07	20250102	3390	0.74	20250210	5100	-33.04	20240604	3250	5.08	20241210	2.43	N	014530	500	174 억	83946	N	N	0	N	N
31	20250210	110303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3440	-5	5	-0.15	50514725	14723	12.46	3430	3450	3415	4475	2415	3445	3431.01	0.24	-3020	3515	3480	3445	3410	3375	3462	3392	174	1030	500	2610	5	1	34869420	1200	8.13	0.58	12	0.04	423.00	5944.00	5100	20240604	-32.55	3250	20241210	5.85	3560	-3.37	20250102	3390	1.47	20250203	5100	-32.55	20240604	3250	5.85	20241210	2.43	N	014530	500	174 억	83946	N	N	0	N	N
32	20250210	100302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3445	0	3	0.00	20509180	5975	5.06	3430	3450	3415	4475	2415	3445	3432.50	0.24	-1894	3515	3480	3445	3410	3375	3462	3392	174	1030	500	2610	5	1	34869420	1201	8.14	0.58	12	0.02	423.00	5944.00	5100	20240604	-32.45	3250	20241210	6.00	3560	-3.23	20250102	3390	1.62	20250203	5100	-32.45	20240604	3250	6.00	20241210	2.43	N	014530	500	174 억	83946	N	N	0	N	N
33	20250210	090303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3425	-20	5	-0.58	1289560	376	0.32	3430	3430	3425	4475	2415	3445	3429.68	0.24	-76	3515	3480	3445	3410	3375	3462	3392	174	1030	500	2610	5	1	34869420	1194	8.10	0.58	12	0.00	423.00	5944.00	5100	20240604	-32.84	3250	20241210	5.38	3560	-3.79	20250102	3390	1.03	20250203	5100	-32.84	20240604	3250	5.38	20241210	2.43	N	014530	500	174 억	83946	N	N	0	N	N
34	20250207	160301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3445	-40	5	-1.15	403785120	117470	378.73	3470	3480	3410	4530	2440	3485	3437.27	0.30	-19901	3528	3506	3478	3456	3428	3492	3442	174	1045	500	2640	5	1	34869420	1201	8.14	0.58	12	0.34	423.00	5944.00	5100	20240604	-32.45	3250	20241210	6.00	3560	-3.23	20250102	3390	1.62	20250203	5100	-32.45	20240604	3250	6.00	20241210	2.45	N	014530	500	174 억	103574	N	N	0	N	N
35	20250207	150302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3420	-65	5	-1.87	358285240	104186	335.90	3470	3480	3410	4530	2440	3485	3438.90	0.30	-18744	3528	3506	3478	3456	3428	3492	3442	174	1045	500	2640	5	1	34869420	1193	8.09	0.58	12	0.30	423.00	5944.00	5100	20240604	-32.94	3250	20241210	5.23	3560	-3.93	20250102	3390	0.88	20250203	5100	-32.94	20240604	3250	5.23	20241210	2.45	N	014530	500	174 억	103574	N	N	0	N	N
36	20250207	140300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3445	-40	5	-1.15	268935735	78146	251.95	3470	3480	3410	4530	2440	3485	3441.45	0.30	-14863	3528	3506	3478	3456	3428	3492	3442	174	1045	500	2640	5	1	34869420	1201	8.14	0.58	12	0.22	423.00	5944.00	5100	20240604	-32.45	3250	20241210	6.00	3560	-3.23	20250102	3390	1.62	20250203	5100	-32.45	20240604	3250	6.00	20241210	2.45	N	014530	500	174 억	103574	N	N	0	N	N
37	20250207	130300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3440	-45	5	-1.29	235385390	68448	220.68	3470	3480	3410	4530	2440	3485	3438.89	0.30	-12183	3528	3506	3478	3456	3428	3492	3442	174	1045	500	2640	5	1	34869420	1200	8.13	0.58	12	0.20	423.00	5944.00	5100	20240604	-32.55	3250	20241210	5.85	3560	-3.37	20250102	3390	1.47	20250203	5100	-32.55	20240604	3250	5.85	20241210	2.45	N	014530	500	174 억	103574	N	N	0	N	N
38	20250207	120301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3425	-60	5	-1.72	218598835	63560	204.92	3470	3480	3410	4530	2440	3485	3439.25	0.30	-8947	3528	3506	3478	3456	3428	3492	3442	174	1045	500	2640	5	1	34869420	1194	8.10	0.58	12	0.18	423.00	5944.00	5100	20240604	-32.84	3250	20241210	5.38	3560	-3.79	20250102	3390	1.03	20250203	5100	-32.84	20240604	3250	5.38	20241210	2.45	N	014530	500	174 억	103574	N	N	0	N	N
39	20250207	110300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3425	-60	5	-1.72	208273555	60545	195.20	3470	3480	3410	4530	2440	3485	3439.98	0.30	-8110	3528	3506	3478	3456	3428	3492	3442	174	1045	500	2640	5	1	34869420	1194	8.10	0.58	12	0.17	423.00	5944.00	5100	20240604	-32.84	3250	20241210	5.38	3560	-3.79	20250102	3390	1.03	20250203	5100	-32.84	20240604	3250	5.38	20241210	2.45	N	014530	500	174 억	103574	N	N	0	N	N
40	20250207	100300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3460	-25	5	-0.72	105374630	30528	98.42	3470	3480	3435	4530	2440	3485	3451.74	0.30	-4150	3528	3506	3478	3456	3428	3492	3442	174	1045	500	2640	5	1	34869420	1206	8.18	0.58	12	0.09	423.00	5944.00	5100	20240604	-32.16	3250	20241210	6.46	3560	-2.81	20250102	3390	2.06	20250203	5100	-32.16	20240604	3250	6.46	20241210	2.45	N	014530	500	174 억	103574	N	N	0	N	N
41	20250207	090301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3475	-10	5	-0.29	3459305	997	3.21	3470	3475	3465	4530	2440	3485	3469.71	0.30	-342	3528	3506	3478	3456	3428	3492	3442	174	1045	500	2640	5	1	34869420	1212	8.22	0.58	12	0.00	423.00	5944.00	5100	20240604	-31.86	3250	20241210	6.92	3560	-2.39	20250102	3390	2.51	20250203	5100	-31.86	20240604	3250	6.92	20241210	2.45	N	014530	500	174 억	103574	N	N	0	N	N
42	20250206	160255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3485	-5	5	-0.14	104786445	30155	44.73	3495	3500	3450	4535	2445	3490	3474.88	0.31	-5726	3560	3525	3495	3460	3430	3510	3445	174	1045	500	2650	5	1	34869420	1215	8.24	0.59	12	0.09	423.00	5944.00	5100	20240604	-31.67	3250	20241210	7.23	3560	-2.11	20250102	3390	2.80	20250203	5100	-31.67	20240604	3250	7.23	20241210	2.67	N	014530	500	174 억	109250	N	N	45	N	N
43	20250206	150256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3475	-15	5	-0.43	99195250	28548	42.34	3495	3500	3450	4535	2445	3490	3474.68	0.31	-4949	3560	3525	3495	3460	3430	3510	3445	174	1045	500	2650	5	1	34869420	1212	8.22	0.58	12	0.08	423.00	5944.00	5100	20240604	-31.86	3250	20241210	6.92	3560	-2.39	20250102	3390	2.51	20250203	5100	-31.86	20240604	3250	6.92	20241210	2.67	N	014530	500	174 억	109250	N	N	45	N	N
44	20250206	140257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3475	-15	5	-0.43	73534485	21163	31.39	3495	3500	3450	4535	2445	3490	3474.67	0.31	-4676	3560	3525	3495	3460	3430	3510	3445	174	1045	500	2650	5	1	34869420	1212	8.22	0.58	12	0.06	423.00	5944.00	5100	20240604	-31.86	3250	20241210	6.92	3560	-2.39	20250102	3390	2.51	20250203	5100	-31.86	20240604	3250	6.92	20241210	2.67	N	014530	500	174 억	109250	N	N	45	N	N
45	20250206	130255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3475	-15	5	-0.43	53434975	15384	22.82	3495	3500	3450	4535	2445	3490	3473.41	0.31	-3532	3560	3525	3495	3460	3430	3510	3445	174	1045	500	2650	5	1	34869420	1212	8.22	0.58	12	0.04	423.00	5944.00	5100	20240604	-31.86	3250	20241210	6.92	3560	-2.39	20250102	3390	2.51	20250203	5100	-31.86	20240604	3250	6.92	20241210	2.67	N	014530	500	174 억	109250	N	N	45	N	N
46	20250206	120254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3480	-10	5	-0.29	38178105	10995	16.31	3495	3500	3450	4535	2445	3490	3472.32	0.31	-1611	3560	3525	3495	3460	3430	3510	3445	174	1045	500	2650	5	1	34869420	1213	8.23	0.59	12	0.03	423.00	5944.00	5100	20240604	-31.76	3250	20241210	7.08	3560	-2.25	20250102	3390	2.65	20250203	5100	-31.76	20240604	3250	7.08	20241210	2.67	N	014530	500	174 억	109250	N	N	45	N	N
47	20250206	110249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3490	0	3	0.00	29413000	8472	12.57	3495	3500	3450	4535	2445	3490	3471.79	0.31	-542	3560	3525	3495	3460	3430	3510	3445	174	1045	500	2650	5	1	34869420	1217	8.25	0.59	12	0.02	423.00	5944.00	5100	20240604	-31.57	3250	20241210	7.38	3560	-1.97	20250102	3390	2.95	20250203	5100	-31.57	20240604	3250	7.38	20241210	2.67	N	014530	500	174 억	109250	N	N	45	N	N
48	20250206	100256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3480	-10	5	-0.29	18817400	5429	8.05	3495	3500	3450	4535	2445	3490	3466.09	0.31	194	3560	3525	3495	3460	3430	3510	3445	174	1045	500	2650	5	1	34869420	1213	8.23	0.59	12	0.02	423.00	5944.00	5100	20240604	-31.76	3250	20241210	7.08	3560	-2.25	20250102	3390	2.65	20250203	5100	-31.76	20240604	3250	7.08	20241210	2.67	N	014530	500	174 억	109250	N	N	45	N	N
49	20250206	090256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3485	-5	5	-0.14	509475	146	0.22	3495	3495	3485	4535	2445	3490	3489.55	0.31	9	3560	3525	3495	3460	3430	3510	3445	174	1045	500	2650	5	1	34869420	1215	8.24	0.59	12	0.00	423.00	5944.00	5100	20240604	-31.67	3250	20241210	7.23	3560	-2.11	20250102	3390	2.80	20250203	5100	-31.67	20240604	3250	7.23	20241210	2.67	N	014530	500	174 억	109250	N	N	45	N	N
50	20250205	160252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3490	15	2	0.43	234755635	67411	39.81	3500	3530	3465	4515	2435	3475	3482.45	0.31	4911	3551	3512	3461	3422	3371	3532	3442	174	1040	500	2640	5	1	34869420	1217	8.25	0.59	12	0.19	423.00	5944.00	5100	20240604	-31.57	3250	20241210	7.38	3560	-1.97	20250102	3390	2.95	20250203	5100	-31.57	20240604	3250	7.38	20241210	2.59	N	014530	500	174 억	109346	N	N	45	N	N
51	20250205	150253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3480	5	2	0.14	227862245	65432	38.64	3500	3530	3465	4515	2435	3475	3482.43	0.31	5511	3551	3512	3461	3422	3371	3532	3442	174	1040	500	2640	5	1	34869420	1213	8.23	0.59	12	0.19	423.00	5944.00	5100	20240604	-31.76	3250	20241210	7.08	3560	-2.25	20250102	3390	2.65	20250203	5100	-31.76	20240604	3250	7.08	20241210	2.59	N	014530	500	174 억	109346	N	N	0	N	N
52	20250205	140254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3495	20	2	0.58	191338575	54924	32.44	3500	3530	3465	4515	2435	3475	3483.70	0.31	4926	3551	3512	3461	3422	3371	3532	3442	174	1040	500	2640	5	1	34869420	1219	8.26	0.59	12	0.16	423.00	5944.00	5100	20240604	-31.47	3250	20241210	7.54	3560	-1.83	20250102	3390	3.10	20250203	5100	-31.47	20240604	3250	7.54	20241210	2.59	N	014530	500	174 억	109346	N	N	0	N	N
53	20250205	130254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3500	25	2	0.72	191066765	54846	32.39	3500	3530	3465	4515	2435	3475	3483.70	0.31	4923	3551	3512	3461	3422	3371	3532	3442	174	1040	500	2640	5	1	34869420	1220	8.27	0.59	12	0.16	423.00	5944.00	5100	20240604	-31.37	3250	20241210	7.69	3560	-1.69	20250102	3390	3.24	20250203	5100	-31.37	20240604	3250	7.69	20241210	2.59	N	014530	500	174 억	109346	N	N	0	N	N
54	20250205	120254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3475	0	3	0.00	147368755	42292	24.98	3500	3530	3465	4515	2435	3475	3484.55	0.31	2416	3551	3512	3461	3422	3371	3532	3442	174	1040	500	2640	5	1	34869420	1212	8.22	0.58	12	0.12	423.00	5944.00	5100	20240604	-31.86	3250	20241210	6.92	3560	-2.39	20250102	3390	2.51	20250203	5100	-31.86	20240604	3250	6.92	20241210	2.59	N	014530	500	174 억	109346	N	N	0	N	N
55	20250205	110253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3490	15	2	0.43	122300995	35077	20.72	3500	3530	3465	4515	2435	3475	3486.64	0.31	1342	3551	3512	3461	3422	3371	3532	3442	174	1040	500	2640	5	1	34869420	1217	8.25	0.59	12	0.10	423.00	5944.00	5100	20240604	-31.57	3250	20241210	7.38	3560	-1.97	20250102	3390	2.95	20250203	5100	-31.57	20240604	3250	7.38	20241210	2.59	N	014530	500	174 억	109346	N	N	0	N	N
56	20250205	100254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3480	5	2	0.14	71086680	20332	12.01	3500	3530	3470	4515	2435	3475	3496.30	0.31	-2029	3551	3512	3461	3422	3371	3532	3442	174	1040	500	2640	5	1	34869420	1213	8.23	0.59	12	0.06	423.00	5944.00	5100	20240604	-31.76	3250	20241210	7.08	3560	-2.25	20250102	3390	2.65	20250203	5100	-31.76	20240604	3250	7.08	20241210	2.59	N	014530	500	174 억	109346	N	N	0	N	N
57	20250205	090257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3500	25	2	0.72	26460550	7546	4.46	3500	3530	3480	4515	2435	3475	3506.57	0.31	-168	3551	3512	3461	3422	3371	3532	3442	174	1040	500	2640	5	1	34869420	1220	8.27	0.59	12	0.02	423.00	5944.00	5100	20240604	-31.37	3250	20241210	7.69	3560	-1.69	20250102	3390	3.24	20250203	5100	-31.37	20240604	3250	7.69	20241210	2.59	N	014530	500	174 억	109346	N	N	0	N	N
58	20250204	160251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3475	45	2	1.31	587614515	169311	55.70	3430	3500	3410	4455	2405	3430	3470.61	0.28	6798	3556	3492	3441	3377	3326	3467	3352	174	1025	500	2600	5	1	34869420	1212	8.22	0.58	12	0.49	423.00	5944.00	5100	20240604	-31.86	3250	20241210	6.92	3560	-2.39	20250102	3390	2.51	20250203	5100	-31.86	20240604	3250	6.92	20241210	2.62	N	014530	500	174 억	97583	N	N	0	N	N
59	20250204	150251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3470	40	2	1.17	574938625	165662	54.50	3430	3500	3410	4455	2405	3430	3470.55	0.28	6249	3556	3492	3441	3377	3326	3467	3352	174	1025	500	2600	5	1	34869420	1210	8.20	0.58	12	0.48	423.00	5944.00	5100	20240604	-31.96	3250	20241210	6.77	3560	-2.53	20250102	3390	2.36	20250203	5100	-31.96	20240604	3250	6.77	20241210	2.62	N	014530	500	174 억	97583	N	N	0	N	N
60	20250204	140251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3480	50	2	1.46	528070150	152233	50.08	3430	3495	3410	4455	2405	3430	3468.83	0.28	-118	3556	3492	3441	3377	3326	3467	3352	174	1025	500	2600	5	1	34869420	1213	8.23	0.59	12	0.44	423.00	5944.00	5100	20240604	-31.76	3250	20241210	7.08	3560	-2.25	20250102	3390	2.65	20250203	5100	-31.76	20240604	3250	7.08	20241210	2.62	N	014530	500	174 억	97583	N	N	0	N	N
61	20250204	130251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3465	35	2	1.02	371959745	107358	35.32	3430	3485	3410	4455	2405	3430	3464.67	0.28	-2377	3556	3492	3441	3377	3326	3467	3352	174	1025	500	2600	5	1	34869420	1208	8.19	0.58	12	0.31	423.00	5944.00	5100	20240604	-32.06	3250	20241210	6.62	3560	-2.67	20250102	3390	2.21	20250203	5100	-32.06	20240604	3250	6.62	20241210	2.62	N	014530	500	174 억	97583	N	N	0	N	N
62	20250204	120253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3465	35	2	1.02	351877030	101547	33.41	3430	3485	3410	4455	2405	3430	3465.16	0.28	-2834	3556	3492	3441	3377	3326	3467	3352	174	1025	500	2600	5	1	34869420	1208	8.19	0.58	12	0.29	423.00	5944.00	5100	20240604	-32.06	3250	20241210	6.62	3560	-2.67	20250102	3390	2.21	20250203	5100	-32.06	20240604	3250	6.62	20241210	2.62	N	014530	500	174 억	97583	N	N	0	N	N
63	20250204	110248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3475	45	2	1.31	294091695	84836	27.91	3430	3485	3410	4455	2405	3430	3466.59	0.28	-6836	3556	3492	3441	3377	3326	3467	3352	174	1025	500	2600	5	1	34869420	1212	8.22	0.58	12	0.24	423.00	5944.00	5100	20240604	-31.86	3250	20241210	6.92	3560	-2.39	20250102	3390	2.51	20250203	5100	-31.86	20240604	3250	6.92	20241210	2.62	N	014530	500	174 억	97583	N	N	0	N	N
64	20250204	100251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3450	20	2	0.58	143366610	41494	13.65	3430	3485	3410	4455	2405	3430	3455.12	0.28	1046	3556	3492	3441	3377	3326	3467	3352	174	1025	500	2600	5	1	34869420	1203	8.16	0.58	12	0.12	423.00	5944.00	5100	20240604	-32.35	3250	20241210	6.15	3560	-3.09	20250102	3390	1.77	20250203	5100	-32.35	20240604	3250	6.15	20241210	2.62	N	014530	500	174 억	97583	N	N	0	N	N
65	20250204	090251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3415	-15	5	-0.44	22886605	6682	2.20	3430	3440	3415	4455	2405	3430	3425.11	0.28	2520	3556	3492	3441	3377	3326	3467	3352	174	1025	500	2600	5	1	34869420	1191	8.07	0.57	12	0.02	423.00	5944.00	5100	20240604	-33.04	3250	20241210	5.08	3560	-4.07	20250102	3390	0.74	20250203	5100	-33.04	20240604	3250	5.08	20241210	2.62	N	014530	500	174 억	97583	N	N	0	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History