KissMeData/005950/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

28 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	20250516	160159	57	100.00	KOSPI	화학	N	N	N	N	N	5420	-140	5	-2.52	212979830	39164	236.40	5580	5580	5380	7220	3900	5560	5438.16	2.02	-14185	5640	5600	5560	5520	5480	5620	5540	1136	1660	5000	3890	10	1	22722739	1232	-2.60	1.06	12	0.17	-2087.00	5108.00	12150	20240503	-55.39	4950	20250409	9.49	7480	-27.54	20250124	4950	9.49	20250409	12100	-55.21	20240604	4950	9.49	20250409	1.62	Y	005950	5000	1136 억	459764	N	N	5646	N	N
3	20250516	150200	57	100.00	KOSPI	화학	N	N	N	N	N	5400	-160	5	-2.88	196963090	36207	218.55	5580	5580	5380	7220	3900	5560	5439.92	2.02	-12365	5640	5600	5560	5520	5480	5620	5540	1136	1660	5000	3890	10	1	22722739	1227	-2.59	1.06	12	0.16	-2087.00	5108.00	12150	20240503	-55.56	4950	20250409	9.09	7480	-27.81	20250124	4950	9.09	20250409	12100	-55.37	20240604	4950	9.09	20250409	1.62	Y	005950	5000	1136 억	459764	N	N	3536	N	N
4	20250516	140200	57	100.00	KOSPI	화학	N	N	N	N	N	5390	-170	5	-3.06	173014340	31779	191.82	5580	5580	5380	7220	3900	5560	5444.30	2.02	-10968	5640	5600	5560	5520	5480	5620	5540	1136	1660	5000	3890	10	1	22722739	1225	-2.58	1.06	12	0.14	-2087.00	5108.00	12150	20240503	-55.64	4950	20250409	8.89	7480	-27.94	20250124	4950	8.89	20250409	12100	-55.45	20240604	4950	8.89	20250409	1.62	Y	005950	5000	1136 억	459764	N	N	3536	N	N
5	20250516	130200	57	100.00	KOSPI	화학	N	N	N	N	N	5400	-160	5	-2.88	152031840	27888	168.33	5580	5580	5380	7220	3900	5560	5451.51	2.02	-8814	5640	5600	5560	5520	5480	5620	5540	1136	1660	5000	3890	10	1	22722739	1227	-2.59	1.06	12	0.12	-2087.00	5108.00	12150	20240503	-55.56	4950	20250409	9.09	7480	-27.81	20250124	4950	9.09	20250409	12100	-55.37	20240604	4950	9.09	20250409	1.62	Y	005950	5000	1136 억	459764	N	N	3536	N	N
6	20250516	120158	57	100.00	KOSPI	화학	N	N	N	N	N	5390	-170	5	-3.06	142357070	26095	157.51	5580	5580	5380	7220	3900	5560	5455.34	2.02	-8215	5640	5600	5560	5520	5480	5620	5540	1136	1660	5000	3890	10	1	22722739	1225	-2.58	1.06	12	0.11	-2087.00	5108.00	12150	20240503	-55.64	4950	20250409	8.89	7480	-27.94	20250124	4950	8.89	20250409	12100	-55.45	20240604	4950	8.89	20250409	1.62	Y	005950	5000	1136 억	459764	N	N	3536	N	N
7	20250516	110155	57	100.00	KOSPI	화학	N	N	N	N	N	5440	-120	5	-2.16	111533905	20395	123.11	5580	5580	5420	7220	3900	5560	5468.69	2.02	-7829	5640	5600	5560	5520	5480	5620	5540	1136	1660	5000	3890	10	1	22722739	1236	-2.61	1.06	12	0.09	-2087.00	5108.00	12150	20240503	-55.23	4950	20250409	9.90	7480	-27.27	20250124	4950	9.90	20250409	12100	-55.04	20240604	4950	9.90	20250409	1.62	Y	005950	5000	1136 억	459764	N	N	3536	N	N
8	20250516	100201	57	100.00	KOSPI	화학	N	N	N	N	N	5470	-90	5	-1.62	55301800	10059	60.72	5580	5580	5440	7220	3900	5560	5497.74	2.02	-5434	5640	5600	5560	5520	5480	5620	5540	1136	1660	5000	3890	10	1	22722739	1243	-2.62	1.07	12	0.04	-2087.00	5108.00	12150	20240503	-54.98	4950	20250409	10.51	7480	-26.87	20250124	4950	10.51	20250409	12100	-54.79	20240604	4950	10.51	20250409	1.62	Y	005950	5000	1136 억	459764	N	N	3536	N	N
9	20250516	090200	57	100.00	KOSPI	화학	N	N	N	N	N	5550	-10	5	-0.18	5077140	910	5.49	5580	5580	5550	7220	3900	5560	5579.27	2.02	-907	5640	5600	5560	5520	5480	5620	5540	1136	1660	5000	3890	10	1	22722739	1261	-2.66	1.09	12	0.00	-2087.00	5108.00	12150	20240503	-54.32	4950	20250409	12.12	7480	-25.80	20250124	4950	12.12	20250409	12100	-54.13	20240604	4950	12.12	20250409	1.62	Y	005950	5000	1136 억	459764	N	N	3536	N	N
10	20250515	160209	57	100.00	KOSPI	화학	N	N	N	N	N	5560	-10	5	-0.18	92168310	16567	81.88	5530	5600	5520	7240	3900	5570	5563.37	2.03	-1079	5683	5626	5563	5506	5443	5595	5475	1136	1670	5000	3890	10	1	22722739	1263	-2.66	1.09	12	0.07	-2087.00	5108.00	12260	20240502	-54.65	4950	20250409	12.32	7480	-25.67	20250124	4950	12.32	20250409	12100	-54.05	20240604	4950	12.32	20250409	1.64	Y	005950	5000	1136 억	461606	N	N	3536	N	N
11	20250515	150210	57	100.00	KOSPI	화학	N	N	N	N	N	5560	-10	5	-0.18	68079970	12235	60.47	5530	5600	5520	7240	3900	5570	5564.36	2.03	-1256	5683	5626	5563	5506	5443	5595	5475	1136	1670	5000	3890	10	1	22722739	1263	-2.66	1.09	12	0.05	-2087.00	5108.00	12260	20240502	-54.65	4950	20250409	12.32	7480	-25.67	20250124	4950	12.32	20250409	12100	-54.05	20240604	4950	12.32	20250409	1.64	Y	005950	5000	1136 억	461606	N	N	1746	N	N
12	20250515	140209	57	100.00	KOSPI	화학	N	N	N	N	N	5590	20	2	0.36	53237440	9566	47.28	5530	5600	5520	7240	3900	5570	5565.28	2.03	-1238	5683	5626	5563	5506	5443	5595	5475	1136	1670	5000	3890	10	1	22722739	1270	-2.68	1.09	12	0.04	-2087.00	5108.00	12260	20240502	-54.40	4950	20250409	12.93	7480	-25.27	20250124	4950	12.93	20250409	12100	-53.80	20240604	4950	12.93	20250409	1.64	Y	005950	5000	1136 억	461606	N	N	1746	N	N
13	20250515	130210	57	100.00	KOSPI	화학	N	N	N	N	N	5580	10	2	0.18	41154350	7400	36.57	5530	5600	5520	7240	3900	5570	5561.40	2.03	-1188	5683	5626	5563	5506	5443	5595	5475	1136	1670	5000	3890	10	1	22722739	1268	-2.67	1.09	12	0.03	-2087.00	5108.00	12260	20240502	-54.49	4950	20250409	12.73	7480	-25.40	20250124	4950	12.73	20250409	12100	-53.88	20240604	4950	12.73	20250409	1.64	Y	005950	5000	1136 억	461606	N	N	1746	N	N
14	20250515	120210	57	100.00	KOSPI	화학	N	N	N	N	N	5570	0	3	0.00	27925970	5030	24.86	5530	5580	5520	7240	3900	5570	5551.88	2.03	-84	5683	5626	5563	5506	5443	5595	5475	1136	1670	5000	3890	10	1	22722739	1266	-2.67	1.09	12	0.02	-2087.00	5108.00	12260	20240502	-54.57	4950	20250409	12.53	7480	-25.53	20250124	4950	12.53	20250409	12100	-53.97	20240604	4950	12.53	20250409	1.64	Y	005950	5000	1136 억	461606	N	N	1746	N	N
15	20250515	110210	57	100.00	KOSPI	화학	N	N	N	N	N	5560	-10	5	-0.18	17976630	3239	16.01	5530	5580	5520	7240	3900	5570	5550.06	2.03	21	5683	5626	5563	5506	5443	5595	5475	1136	1670	5000	3890	10	1	22722739	1263	-2.66	1.09	12	0.01	-2087.00	5108.00	12260	20240502	-54.65	4950	20250409	12.32	7480	-25.67	20250124	4950	12.32	20250409	12100	-54.05	20240604	4950	12.32	20250409	1.64	Y	005950	5000	1136 억	461606	N	N	1746	N	N
16	20250515	100209	57	100.00	KOSPI	화학	N	N	N	N	N	5550	-20	5	-0.36	11153410	2012	9.94	5530	5580	5520	7240	3900	5570	5543.44	2.03	685	5683	5626	5563	5506	5443	5595	5475	1136	1670	5000	3890	10	1	22722739	1261	-2.66	1.09	12	0.01	-2087.00	5108.00	12260	20240502	-54.73	4950	20250409	12.12	7480	-25.80	20250124	4950	12.12	20250409	12100	-54.13	20240604	4950	12.12	20250409	1.64	Y	005950	5000	1136 억	461606	N	N	1746	N	N
17	20250515	090211	57	100.00	KOSPI	화학	N	N	N	N	N	5560	-10	5	-0.18	1885260	340	1.68	5530	5570	5530	7240	3900	5570	5544.88	2.03	218	5683	5626	5563	5506	5443	5595	5475	1136	1670	5000	3890	10	1	22722739	1263	-2.66	1.09	12	0.00	-2087.00	5108.00	12260	20240502	-54.65	4950	20250409	12.32	7480	-25.67	20250124	4950	12.32	20250409	12100	-54.05	20240604	4950	12.32	20250409	1.64	Y	005950	5000	1136 억	461606	N	N	1746	N	N
18	20250514	160208	57	100.00	KOSPI	화학	N	N	N	N	N	5570	-30	5	-0.54	112718185	20234	102.88	5620	5620	5500	7280	3920	5600	5570.73	2.00	5571	5706	5652	5626	5572	5546	5640	5560	1136	1680	5000	3920	10	1	22722739	1266	-2.67	1.09	12	0.09	-2087.00	5108.00	12330	20240430	-54.83	4950	20250409	12.53	7480	-25.53	20250124	4950	12.53	20250409	12100	-53.97	20240604	4950	12.53	20250409	1.64	Y	005950	5000	1136 억	454813	N	N	1746	N	N
19	20250514	150210	57	100.00	KOSPI	화학	N	N	N	N	N	5590	-10	5	-0.18	108711815	19516	99.23	5620	5620	5500	7280	3920	5600	5570.39	2.00	5674	5706	5652	5626	5572	5546	5640	5560	1136	1680	5000	3920	10	1	22722739	1270	-2.68	1.09	12	0.09	-2087.00	5108.00	12330	20240430	-54.66	4950	20250409	12.93	7480	-25.27	20250124	4950	12.93	20250409	12100	-53.80	20240604	4950	12.93	20250409	1.64	Y	005950	5000	1136 억	454813	N	N	2827	N	N
20	20250514	140209	57	100.00	KOSPI	화학	N	N	N	N	N	5580	-20	5	-0.36	91715975	16478	83.79	5620	5620	5500	7280	3920	5600	5565.97	2.00	3532	5706	5652	5626	5572	5546	5640	5560	1136	1680	5000	3920	10	1	22722739	1268	-2.67	1.09	12	0.07	-2087.00	5108.00	12330	20240430	-54.74	4950	20250409	12.73	7480	-25.40	20250124	4950	12.73	20250409	12100	-53.88	20240604	4950	12.73	20250409	1.64	Y	005950	5000	1136 억	454813	N	N	2827	N	N
21	20250514	130209	57	100.00	KOSPI	화학	N	N	N	N	N	5600	0	3	0.00	75361845	13555	68.92	5620	5620	5500	7280	3920	5600	5559.71	2.00	1971	5706	5652	5626	5572	5546	5640	5560	1136	1680	5000	3920	10	1	22722739	1272	-2.68	1.10	12	0.06	-2087.00	5108.00	12330	20240430	-54.58	4950	20250409	13.13	7480	-25.13	20250124	4950	13.13	20250409	12100	-53.72	20240604	4950	13.13	20250409	1.64	Y	005950	5000	1136 억	454813	N	N	2827	N	N
22	20250514	120210	57	100.00	KOSPI	화학	N	N	N	N	N	5590	-10	5	-0.18	64276155	11575	58.85	5620	5620	5500	7280	3920	5600	5553.02	2.00	1806	5706	5652	5626	5572	5546	5640	5560	1136	1680	5000	3920	10	1	22722739	1270	-2.68	1.09	12	0.05	-2087.00	5108.00	12330	20240430	-54.66	4950	20250409	12.93	7480	-25.27	20250124	4950	12.93	20250409	12100	-53.80	20240604	4950	12.93	20250409	1.64	Y	005950	5000	1136 억	454813	N	N	2827	N	N
23	20250514	110209	57	100.00	KOSPI	화학	N	N	N	N	N	5590	-10	5	-0.18	52520605	9469	48.15	5620	5620	5500	7280	3920	5600	5546.58	2.00	69	5706	5652	5626	5572	5546	5640	5560	1136	1680	5000	3920	10	1	22722739	1270	-2.68	1.09	12	0.04	-2087.00	5108.00	12330	20240430	-54.66	4950	20250409	12.93	7480	-25.27	20250124	4950	12.93	20250409	12100	-53.80	20240604	4950	12.93	20250409	1.64	Y	005950	5000	1136 억	454813	N	N	2827	N	N
24	20250514	100209	57	100.00	KOSPI	화학	N	N	N	N	N	5550	-50	5	-0.89	35856960	6471	32.90	5620	5620	5500	7280	3920	5600	5541.18	2.00	-249	5706	5652	5626	5572	5546	5640	5560	1136	1680	5000	3920	10	1	22722739	1261	-2.66	1.09	12	0.03	-2087.00	5108.00	12330	20240430	-54.99	4950	20250409	12.12	7480	-25.80	20250124	4950	12.12	20250409	12100	-54.13	20240604	4950	12.12	20250409	1.64	Y	005950	5000	1136 억	454813	N	N	2827	N	N
25	20250514	090211	57	100.00	KOSPI	화학	N	N	N	N	N	5600	0	3	0.00	3775960	677	3.44	5620	5620	5560	7280	3920	5600	5577.49	2.00	31	5706	5652	5626	5572	5546	5640	5560	1136	1680	5000	3920	10	1	22722739	1272	-2.68	1.10	12	0.00	-2087.00	5108.00	12330	20240430	-54.58	4950	20250409	13.13	7480	-25.13	20250124	4950	13.13	20250409	12100	-53.72	20240604	4950	13.13	20250409	1.64	Y	005950	5000	1136 억	454813	N	N	2827	N	N
26	20250513	160207	57	100.00	KOSPI	화학	N	N	N	N	N	5600	0	3	0.00	110469745	19667	97.32	5680	5680	5600	7280	3920	5600	5617.01	2.01	-2304	5686	5642	5566	5522	5446	5665	5545	1136	1680	5000	3920	10	1	22722739	1272	-2.68	1.10	12	0.09	-2087.00	5108.00	12330	20240430	-54.58	4950	20250409	13.13	7480	-25.13	20250124	4950	13.13	20250409	12100	-53.72	20240604	4950	13.13	20250409	1.64	Y	005950	5000	1136 억	456565	N	N	2827	N	N
27	20250513	150208	57	100.00	KOSPI	화학	N	N	N	N	N	5610	10	2	0.18	108662845	19345	95.72	5680	5680	5600	7280	3920	5600	5617.10	2.01	-2243	5686	5642	5566	5522	5446	5665	5545	1136	1680	5000	3920	10	1	22722739	1275	-2.69	1.10	12	0.09	-2087.00	5108.00	12330	20240430	-54.50	4950	20250409	13.33	7480	-25.00	20250124	4950	13.33	20250409	12100	-53.64	20240604	4950	13.33	20250409	1.64	Y	005950	5000	1136 억	456565	N	N	4786	N	N
28	20250513	140209	57	100.00	KOSPI	화학	N	N	N	N	N	5620	20	2	0.36	82950965	14757	73.02	5680	5680	5600	7280	3920	5600	5621.13	2.01	-1757	5686	5642	5566	5522	5446	5665	5545	1136	1680	5000	3920	10	1	22722739	1277	-2.69	1.10	12	0.06	-2087.00	5108.00	12330	20240430	-54.42	4950	20250409	13.54	7480	-24.87	20250124	4950	13.54	20250409	12100	-53.55	20240604	4950	13.54	20250409	1.64	Y	005950	5000	1136 억	456565	N	N	4786	N	N
29	20250513	130209	57	100.00	KOSPI	화학	N	N	N	N	N	5630	30	2	0.54	73155895	13012	64.39	5680	5680	5600	7280	3920	5600	5622.19	2.01	-1065	5686	5642	5566	5522	5446	5665	5545	1136	1680	5000	3920	10	1	22722739	1279	-2.70	1.10	12	0.06	-2087.00	5108.00	12330	20240430	-54.34	4950	20250409	13.74	7480	-24.73	20250124	4950	13.74	20250409	12100	-53.47	20240604	4950	13.74	20250409	1.64	Y	005950	5000	1136 억	456565	N	N	4786	N	N
30	20250513	120210	57	100.00	KOSPI	화학	N	N	N	N	N	5610	10	2	0.18	68119050	12116	59.95	5680	5680	5600	7280	3920	5600	5622.24	2.01	-604	5686	5642	5566	5522	5446	5665	5545	1136	1680	5000	3920	10	1	22722739	1275	-2.69	1.10	12	0.05	-2087.00	5108.00	12330	20240430	-54.50	4950	20250409	13.33	7480	-25.00	20250124	4950	13.33	20250409	12100	-53.64	20240604	4950	13.33	20250409	1.64	Y	005950	5000	1136 억	456565	N	N	4786	N	N
31	20250513	110209	57	100.00	KOSPI	화학	N	N	N	N	N	5640	40	2	0.71	61817740	10995	54.41	5680	5680	5600	7280	3920	5600	5622.35	2.01	-912	5686	5642	5566	5522	5446	5665	5545	1136	1680	5000	3920	10	1	22722739	1282	-2.70	1.10	12	0.05	-2087.00	5108.00	12330	20240430	-54.26	4950	20250409	13.94	7480	-24.60	20250124	4950	13.94	20250409	12100	-53.39	20240604	4950	13.94	20250409	1.64	Y	005950	5000	1136 억	456565	N	N	4786	N	N
32	20250513	100209	57	100.00	KOSPI	화학	N	N	N	N	N	5620	20	2	0.36	38637680	6874	34.01	5680	5680	5600	7280	3920	5600	5620.84	2.01	-1520	5686	5642	5566	5522	5446	5665	5545	1136	1680	5000	3920	10	1	22722739	1277	-2.69	1.10	12	0.03	-2087.00	5108.00	12330	20240430	-54.42	4950	20250409	13.54	7480	-24.87	20250124	4950	13.54	20250409	12100	-53.55	20240604	4950	13.54	20250409	1.64	Y	005950	5000	1136 억	456565	N	N	4786	N	N
33	20250513	090211	57	100.00	KOSPI	화학	N	N	N	N	N	5670	70	2	1.25	9698890	1715	8.49	5680	5680	5610	7280	3920	5600	5655.33	2.01	-506	5686	5642	5566	5522	5446	5665	5545	1136	1680	5000	3920	10	1	22722739	1288	-2.72	1.11	12	0.01	-2087.00	5108.00	12330	20240430	-54.01	4950	20250409	14.55	7480	-24.20	20250124	4950	14.55	20250409	12100	-53.14	20240604	4950	14.55	20250409	1.64	Y	005950	5000	1136 억	456565	N	N	4786	N	N
34	20250512	160207	57	100.00	KOSPI	화학	N	N	N	N	N	5600	80	2	1.45	112181810	20209	57.63	5520	5610	5490	7170	3870	5520	5551.08	2.00	5899	5706	5612	5526	5432	5346	5570	5390	1136	1650	5000	3860	10	1	22722739	1272	-2.68	1.10	12	0.09	-2087.00	5108.00	12330	20240430	-54.58	4950	20250409	13.13	7480	-25.13	20250124	4950	13.13	20250409	12100	-53.72	20240604	4950	13.13	20250409	1.66	Y	005950	5000	1136 억	453430	N	N	4786	N	N
35	20250512	150208	57	100.00	KOSPI	화학	N	N	N	N	N	5590	70	2	1.27	105846240	19076	54.40	5520	5610	5490	7170	3870	5520	5548.66	2.00	5297	5706	5612	5526	5432	5346	5570	5390	1136	1650	5000	3860	10	1	22722739	1270	-2.68	1.09	12	0.08	-2087.00	5108.00	12330	20240430	-54.66	4950	20250409	12.93	7480	-25.27	20250124	4950	12.93	20250409	12100	-53.80	20240604	4950	12.93	20250409	1.66	Y	005950	5000	1136 억	453430	N	N	4724	N	N
36	20250512	140208	57	100.00	KOSPI	화학	N	N	N	N	N	5580	60	2	1.09	91148180	16446	46.90	5520	5580	5490	7170	3870	5520	5542.27	2.00	3973	5706	5612	5526	5432	5346	5570	5390	1136	1650	5000	3860	10	1	22722739	1268	-2.67	1.09	12	0.07	-2087.00	5108.00	12330	20240430	-54.74	4950	20250409	12.73	7480	-25.40	20250124	4950	12.73	20250409	12100	-53.88	20240604	4950	12.73	20250409	1.66	Y	005950	5000	1136 억	453430	N	N	4724	N	N
37	20250512	130208	57	100.00	KOSPI	화학	N	N	N	N	N	5550	30	2	0.54	79748520	14399	41.06	5520	5570	5490	7170	3870	5520	5538.48	2.00	4563	5706	5612	5526	5432	5346	5570	5390	1136	1650	5000	3860	10	1	22722739	1261	-2.66	1.09	12	0.06	-2087.00	5108.00	12330	20240430	-54.99	4950	20250409	12.12	7480	-25.80	20250124	4950	12.12	20250409	12100	-54.13	20240604	4950	12.12	20250409	1.66	Y	005950	5000	1136 억	453430	N	N	4724	N	N
38	20250512	120208	57	100.00	KOSPI	화학	N	N	N	N	N	5550	30	2	0.54	67082640	12117	34.56	5520	5570	5490	7170	3870	5520	5536.24	2.00	4225	5706	5612	5526	5432	5346	5570	5390	1136	1650	5000	3860	10	1	22722739	1261	-2.66	1.09	12	0.05	-2087.00	5108.00	12330	20240430	-54.99	4950	20250409	12.12	7480	-25.80	20250124	4950	12.12	20250409	12100	-54.13	20240604	4950	12.12	20250409	1.66	Y	005950	5000	1136 억	453430	N	N	4724	N	N
39	20250512	110208	57	100.00	KOSPI	화학	N	N	N	N	N	5540	20	2	0.36	46971220	8490	24.21	5520	5550	5490	7170	3870	5520	5532.53	2.00	2744	5706	5612	5526	5432	5346	5570	5390	1136	1650	5000	3860	10	1	22722739	1259	-2.65	1.08	12	0.04	-2087.00	5108.00	12330	20240430	-55.07	4950	20250409	11.92	7480	-25.94	20250124	4950	11.92	20250409	12100	-54.21	20240604	4950	11.92	20250409	1.66	Y	005950	5000	1136 억	453430	N	N	4724	N	N
40	20250512	100208	57	100.00	KOSPI	화학	N	N	N	N	N	5540	20	2	0.36	21323760	3860	11.01	5520	5550	5490	7170	3870	5520	5524.29	2.00	957	5706	5612	5526	5432	5346	5570	5390	1136	1650	5000	3860	10	1	22722739	1259	-2.65	1.08	12	0.02	-2087.00	5108.00	12330	20240430	-55.07	4950	20250409	11.92	7480	-25.94	20250124	4950	11.92	20250409	12100	-54.21	20240604	4950	11.92	20250409	1.66	Y	005950	5000	1136 억	453430	N	N	4724	N	N
41	20250512	090208	57	100.00	KOSPI	화학	N	N	N	N	N	5530	10	2	0.18	579660	105	0.30	5520	5530	5520	7170	3870	5520	5520.57	2.00	84	5706	5612	5526	5432	5346	5570	5390	1136	1650	5000	3860	10	1	22722739	1257	-2.65	1.08	12	0.00	-2087.00	5108.00	12330	20240430	-55.15	4950	20250409	11.72	7480	-26.07	20250124	4950	11.72	20250409	12100	-54.30	20240604	4950	11.72	20250409	1.66	Y	005950	5000	1136 억	453430	N	N	4724	N	N
42	20250509	160206	57	100.00	KOSPI	화학	N	N	N	N	N	5520	-100	5	-1.78	192860360	35065	140.85	5620	5620	5440	7300	3940	5620	5500.08	2.04	-13084	5713	5666	5573	5526	5433	5690	5550	1136	1680	5000	3930	10	1	22722739	1254	-2.64	1.08	12	0.15	-2087.00	5108.00	12330	20240430	-55.23	4950	20250409	11.52	7480	-26.20	20250124	4950	11.52	20250409	12100	-54.38	20240509	4950	11.52	20250409	1.66	Y	005950	5000	1136 억	463200	N	N	4724	N	N
43	20250509	150207	57	100.00	KOSPI	화학	N	N	N	N	N	5500	-120	5	-2.14	184904640	33622	135.05	5620	5620	5440	7300	3940	5620	5499.51	2.04	-12370	5713	5666	5573	5526	5433	5690	5550	1136	1680	5000	3930	10	1	22722739	1250	-2.64	1.08	12	0.15	-2087.00	5108.00	12330	20240430	-55.39	4950	20250409	11.11	7480	-26.47	20250124	4950	11.11	20250409	12100	-54.55	20240509	4950	11.11	20250409	1.66	Y	005950	5000	1136 억	463200	N	N	3909	N	N
44	20250509	140207	57	100.00	KOSPI	화학	N	N	N	N	N	5490	-130	5	-2.31	171476660	31182	125.25	5620	5620	5440	7300	3940	5620	5499.22	2.04	-11761	5713	5666	5573	5526	5433	5690	5550	1136	1680	5000	3930	10	1	22722739	1247	-2.63	1.07	12	0.14	-2087.00	5108.00	12330	20240430	-55.47	4950	20250409	10.91	7480	-26.60	20250124	4950	10.91	20250409	12100	-54.63	20240509	4950	10.91	20250409	1.66	Y	005950	5000	1136 억	463200	N	N	3909	N	N
45	20250509	130207	57	100.00	KOSPI	화학	N	N	N	N	N	5480	-140	5	-2.49	152619410	27748	111.46	5620	5620	5440	7300	3940	5620	5500.19	2.04	-9959	5713	5666	5573	5526	5433	5690	5550	1136	1680	5000	3930	10	1	22722739	1245	-2.63	1.07	12	0.12	-2087.00	5108.00	12330	20240430	-55.56	4950	20250409	10.71	7480	-26.74	20250124	4950	10.71	20250409	12100	-54.71	20240509	4950	10.71	20250409	1.66	Y	005950	5000	1136 억	463200	N	N	3909	N	N
46	20250509	120207	57	100.00	KOSPI	화학	N	N	N	N	N	5510	-110	5	-1.96	103019580	18665	74.97	5620	5620	5460	7300	3940	5620	5519.40	2.04	-9414	5713	5666	5573	5526	5433	5690	5550	1136	1680	5000	3930	10	1	22722739	1252	-2.64	1.08	12	0.08	-2087.00	5108.00	12330	20240430	-55.31	4950	20250409	11.31	7480	-26.34	20250124	4950	11.31	20250409	12100	-54.46	20240509	4950	11.31	20250409	1.66	Y	005950	5000	1136 억	463200	N	N	3909	N	N
47	20250509	110207	57	100.00	KOSPI	화학	N	N	N	N	N	5480	-140	5	-2.49	77302880	13990	56.19	5620	5620	5460	7300	3940	5620	5525.58	2.04	-7205	5713	5666	5573	5526	5433	5690	5550	1136	1680	5000	3930	10	1	22722739	1245	-2.63	1.07	12	0.06	-2087.00	5108.00	12330	20240430	-55.56	4950	20250409	10.71	7480	-26.74	20250124	4950	10.71	20250409	12100	-54.71	20240509	4950	10.71	20250409	1.66	Y	005950	5000	1136 억	463200	N	N	3909	N	N
48	20250509	100209	57	100.00	KOSPI	화학	N	N	N	N	N	5520	-100	5	-1.78	43926310	7912	31.78	5620	5620	5510	7300	3940	5620	5551.86	2.04	-4810	5713	5666	5573	5526	5433	5690	5550	1136	1680	5000	3930	10	1	22722739	1254	-2.64	1.08	12	0.03	-2087.00	5108.00	12330	20240430	-55.23	4950	20250409	11.52	7480	-26.20	20250124	4950	11.52	20250409	12100	-54.38	20240509	4950	11.52	20250409	1.66	Y	005950	5000	1136 억	463200	N	N	3909	N	N
49	20250509	090207	57	100.00	KOSPI	화학	N	N	N	N	N	5620	0	3	0.00	1365630	243	0.98	5620	5620	5610	7300	3940	5620	5619.88	2.04	-26	5713	5666	5573	5526	5433	5690	5550	1136	1680	5000	3930	10	1	22722739	1277	-2.69	1.10	12	0.00	-2087.00	5108.00	12330	20240430	-54.42	4950	20250409	13.54	7480	-24.87	20250124	4950	13.54	20250409	12100	-53.55	20240509	4950	13.54	20250409	1.66	Y	005950	5000	1136 억	463200	N	N	3909	N	N
50	20250508	160205	57	100.00	KOSPI	화학	N	N	N	N	N	5620	110	2	2.00	138010530	24896	68.72	5480	5620	5480	7160	3860	5510	5543.46	2.05	-499	5703	5606	5543	5446	5383	5575	5415	1136	1650	5000	3850	10	1	22722739	1277	-2.69	1.10	12	0.11	-2087.00	5108.00	12330	20240430	-54.42	4950	20250409	13.54	7480	-24.87	20250124	4950	13.54	20250409	12100	-53.55	20240509	4950	13.54	20250409	1.68	Y	005950	5000	1136 억	464693	N	N	3909	N	N
51	20250508	150208	57	100.00	KOSPI	화학	N	N	N	N	N	5560	50	2	0.91	120168010	21702	59.90	5480	5620	5480	7160	3860	5510	5537.19	2.05	-597	5703	5606	5543	5446	5383	5575	5415	1136	1650	5000	3850	10	1	22722739	1263	-2.66	1.09	12	0.10	-2087.00	5108.00	12330	20240430	-54.91	4950	20250409	12.32	7480	-25.67	20250124	4950	12.32	20250409	12100	-54.05	20240509	4950	12.32	20250409	1.68	Y	005950	5000	1136 억	464693	N	N	12	N	N
52	20250508	140207	57	100.00	KOSPI	화학	N	N	N	N	N	5520	10	2	0.18	112427170	20307	56.05	5480	5620	5480	7160	3860	5510	5536.38	2.05	-483	5703	5606	5543	5446	5383	5575	5415	1136	1650	5000	3850	10	1	22722739	1254	-2.64	1.08	12	0.09	-2087.00	5108.00	12330	20240430	-55.23	4950	20250409	11.52	7480	-26.20	20250124	4950	11.52	20250409	12100	-54.38	20240509	4950	11.52	20250409	1.68	Y	005950	5000	1136 억	464693	N	N	12	N	N
53	20250508	130207	57	100.00	KOSPI	화학	N	N	N	N	N	5540	30	2	0.54	79595180	14368	39.66	5480	5620	5480	7160	3860	5510	5539.75	2.05	65	5703	5606	5543	5446	5383	5575	5415	1136	1650	5000	3850	10	1	22722739	1259	-2.65	1.08	12	0.06	-2087.00	5108.00	12330	20240430	-55.07	4950	20250409	11.92	7480	-25.94	20250124	4950	11.92	20250409	12100	-54.21	20240509	4950	11.92	20250409	1.68	Y	005950	5000	1136 억	464693	N	N	12	N	N
54	20250508	120206	57	100.00	KOSPI	화학	N	N	N	N	N	5540	30	2	0.54	71657130	12932	35.69	5480	5620	5480	7160	3860	5510	5541.07	2.05	-357	5703	5606	5543	5446	5383	5575	5415	1136	1650	5000	3850	10	1	22722739	1259	-2.65	1.08	12	0.06	-2087.00	5108.00	12330	20240430	-55.07	4950	20250409	11.92	7480	-25.94	20250124	4950	11.92	20250409	12100	-54.21	20240509	4950	11.92	20250409	1.68	Y	005950	5000	1136 억	464693	N	N	12	N	N
55	20250508	110206	57	100.00	KOSPI	화학	N	N	N	N	N	5550	40	2	0.73	61787060	11148	30.77	5480	5620	5480	7160	3860	5510	5542.43	2.05	-135	5703	5606	5543	5446	5383	5575	5415	1136	1650	5000	3850	10	1	22722739	1261	-2.66	1.09	12	0.05	-2087.00	5108.00	12330	20240430	-54.99	4950	20250409	12.12	7480	-25.80	20250124	4950	12.12	20250409	12100	-54.13	20240509	4950	12.12	20250409	1.68	Y	005950	5000	1136 억	464693	N	N	12	N	N
56	20250508	100207	57	100.00	KOSPI	화학	N	N	N	N	N	5560	50	2	0.91	46279590	8351	23.05	5480	5620	5480	7160	3860	5510	5541.80	2.05	2185	5703	5606	5543	5446	5383	5575	5415	1136	1650	5000	3850	10	1	22722739	1263	-2.66	1.09	12	0.04	-2087.00	5108.00	12330	20240430	-54.91	4950	20250409	12.32	7480	-25.67	20250124	4950	12.32	20250409	12100	-54.05	20240509	4950	12.32	20250409	1.68	Y	005950	5000	1136 억	464693	N	N	12	N	N
57	20250508	090208	57	100.00	KOSPI	화학	N	N	N	N	N	5580	70	2	1.27	10940480	1993	5.50	5480	5600	5480	7160	3860	5510	5489.45	2.05	179	5703	5606	5543	5446	5383	5575	5415	1136	1650	5000	3850	10	1	22722739	1268	-2.67	1.09	12	0.01	-2087.00	5108.00	12330	20240430	-54.74	4950	20250409	12.73	7480	-25.40	20250124	4950	12.73	20250409	12100	-53.88	20240509	4950	12.73	20250409	1.68	Y	005950	5000	1136 억	464693	N	N	12	N	N
58	20250502	160206	57	100.00	KOSPI	화학	N	N	N	N	N	5610	-20	5	-0.36	231705170	40706	190.95	5660	5900	5480	7310	3950	5630	5692.23	2.08	-7209	5863	5746	5673	5556	5483	5710	5520	1136	1680	5000	3940	10	1	22722739	1275	-2.69	1.10	12	0.18	-2087.00	5108.00	12330	20240430	-54.50	4950	20250409	13.33	7480	-25.00	20250124	4950	13.33	20250409	12260	-54.24	20240502	4950	13.33	20250409	1.70	Y	005950	5000	1136 억	471655	N	N	2200	N	N
59	20250502	150207	57	100.00	KOSPI	화학	N	N	N	N	N	5640	10	2	0.18	222483600	39066	183.25	5660	5900	5480	7310	3950	5630	5695.07	2.08	-6780	5863	5746	5673	5556	5483	5710	5520	1136	1680	5000	3940	10	1	22722739	1282	-2.70	1.10	12	0.17	-2087.00	5108.00	12330	20240430	-54.26	4950	20250409	13.94	7480	-24.60	20250124	4950	13.94	20250409	12260	-54.00	20240502	4950	13.94	20250409	1.70	Y	005950	5000	1136 억	471655	N	N	2302	N	N
60	20250502	140207	57	100.00	KOSPI	화학	N	N	N	N	N	5700	70	2	1.24	177272950	31084	145.81	5660	5900	5480	7310	3950	5630	5703.03	2.08	-6435	5863	5746	5673	5556	5483	5710	5520	1136	1680	5000	3940	10	1	22722739	1295	-2.73	1.12	12	0.14	-2087.00	5108.00	12330	20240430	-53.77	4950	20250409	15.15	7480	-23.80	20250124	4950	15.15	20250409	12260	-53.51	20240502	4950	15.15	20250409	1.70	Y	005950	5000	1136 억	471655	N	N	2302	N	N
61	20250502	130207	57	100.00	KOSPI	화학	N	N	N	N	N	5690	60	2	1.07	67591780	11913	55.88	5660	5720	5620	7310	3950	5630	5673.78	2.08	-4074	5863	5746	5673	5556	5483	5710	5520	1136	1680	5000	3940	10	1	22722739	1293	-2.73	1.11	12	0.05	-2087.00	5108.00	12330	20240430	-53.85	4950	20250409	14.95	7480	-23.93	20250124	4950	14.95	20250409	12260	-53.59	20240502	4950	14.95	20250409	1.70	Y	005950	5000	1136 억	471655	N	N	2302	N	N
62	20250502	120207	57	100.00	KOSPI	화학	N	N	N	N	N	5690	60	2	1.07	59770830	10537	49.43	5660	5720	5620	7310	3950	5630	5672.47	2.08	-3801	5863	5746	5673	5556	5483	5710	5520	1136	1680	5000	3940	10	1	22722739	1293	-2.73	1.11	12	0.05	-2087.00	5108.00	12330	20240430	-53.85	4950	20250409	14.95	7480	-23.93	20250124	4950	14.95	20250409	12260	-53.59	20240502	4950	14.95	20250409	1.70	Y	005950	5000	1136 억	471655	N	N	2302	N	N
63	20250502	110206	57	100.00	KOSPI	화학	N	N	N	N	N	5680	50	2	0.89	33484945	5900	27.68	5660	5720	5620	7310	3950	5630	5675.41	2.08	-3056	5863	5746	5673	5556	5483	5710	5520	1136	1680	5000	3940	10	1	22722739	1291	-2.72	1.11	12	0.03	-2087.00	5108.00	12330	20240430	-53.93	4950	20250409	14.75	7480	-24.06	20250124	4950	14.75	20250409	12260	-53.67	20240502	4950	14.75	20250409	1.70	Y	005950	5000	1136 억	471655	N	N	2302	N	N
64	20250502	100206	57	100.00	KOSPI	화학	N	N	N	N	N	5690	60	2	1.07	21152425	3737	17.53	5660	5710	5620	7310	3950	5630	5660.27	2.08	-2463	5863	5746	5673	5556	5483	5710	5520	1136	1680	5000	3940	10	1	22722739	1293	-2.73	1.11	12	0.02	-2087.00	5108.00	12330	20240430	-53.85	4950	20250409	14.95	7480	-23.93	20250124	4950	14.95	20250409	12260	-53.59	20240502	4950	14.95	20250409	1.70	Y	005950	5000	1136 억	471655	N	N	2302	N	N
65	20250502	090207	57	100.00	KOSPI	화학	N	N	N	N	N	5650	20	2	0.36	578250	102	0.48	5660	5700	5650	7310	3950	5630	5669.12	2.08	-15	5863	5746	5673	5556	5483	5710	5520	1136	1680	5000	3940	10	1	22722739	1284	-2.71	1.11	12	0.00	-2087.00	5108.00	12330	20240430	-54.18	4950	20250409	14.14	7480	-24.47	20250124	4950	14.14	20250409	12260	-53.92	20240502	4950	14.14	20250409	1.70	Y	005950	5000	1136 억	471655	N	N	2302	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History