KissMeData/226320/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

29 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	20250516	160813	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11860	-310	5	-2.55	437476950	36761	177.27	12170	12300	11770	15820	8520	12170	11900.57	0.92	-17893	12636	12402	12286	12052	11936	12345	11995	110	3650	500	9000	10	1	21929315	2601	15.75	0.69	12	0.17	753.00	17292.00	17920	20240524	-33.82	9950	20241209	19.20	12790	-7.27	20250507	10450	13.49	20250102	17920	-33.82	20240524	9950	19.20	20241209	0.89	Y	226320	500	109 억	201631	N	N	4012	N	N
3	20250516	150829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11940	-230	5	-1.89	417323270	35062	169.08	12170	12300	11770	15820	8520	12170	11902.44	0.92	-16637	12636	12402	12286	12052	11936	12345	11995	110	3650	500	9000	10	1	21929315	2618	15.86	0.69	12	0.16	753.00	17292.00	17920	20240524	-33.37	9950	20241209	20.00	12790	-6.65	20250507	10450	14.26	20250102	17920	-33.37	20240524	9950	20.00	20241209	0.89	Y	226320	500	109 억	201631	N	N	1757	N	N
4	20250516	140823	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11850	-320	5	-2.63	298818460	25035	120.73	12170	12300	11840	15820	8520	12170	11936.03	0.92	-10194	12636	12402	12286	12052	11936	12345	11995	110	3650	500	9000	10	1	21929315	2599	15.74	0.69	12	0.11	753.00	17292.00	17920	20240524	-33.87	9950	20241209	19.10	12790	-7.35	20250507	10450	13.40	20250102	17920	-33.87	20240524	9950	19.10	20241209	0.89	Y	226320	500	109 억	201631	N	N	1757	N	N
5	20250516	130820	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11860	-310	5	-2.55	265520500	22226	107.18	12170	12300	11850	15820	8520	12170	11946.39	0.92	-8097	12636	12402	12286	12052	11936	12345	11995	110	3650	500	9000	10	1	21929315	2601	15.75	0.69	12	0.10	753.00	17292.00	17920	20240524	-33.82	9950	20241209	19.20	12790	-7.27	20250507	10450	13.49	20250102	17920	-33.82	20240524	9950	19.20	20241209	0.89	Y	226320	500	109 억	201631	N	N	1757	N	N
6	20250516	120825	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11860	-310	5	-2.55	226907220	18971	91.48	12170	12300	11850	15820	8520	12170	11960.74	0.92	-7032	12636	12402	12286	12052	11936	12345	11995	110	3650	500	9000	10	1	21929315	2601	15.75	0.69	12	0.09	753.00	17292.00	17920	20240524	-33.82	9950	20241209	19.20	12790	-7.27	20250507	10450	13.49	20250102	17920	-33.82	20240524	9950	19.20	20241209	0.89	Y	226320	500	109 억	201631	N	N	1757	N	N
7	20250516	110751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11880	-290	5	-2.38	184320330	15387	74.20	12170	12300	11870	15820	8520	12170	11978.96	0.92	-4206	12636	12402	12286	12052	11936	12345	11995	110	3650	500	9000	10	1	21929315	2605	15.78	0.69	12	0.07	753.00	17292.00	17920	20240524	-33.71	9950	20241209	19.40	12790	-7.11	20250507	10450	13.68	20250102	17920	-33.71	20240524	9950	19.40	20241209	0.89	Y	226320	500	109 억	201631	N	N	1757	N	N
8	20250516	100817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11940	-230	5	-1.89	129209250	10758	51.88	12170	12300	11920	15820	8520	12170	12010.53	0.92	-4063	12636	12402	12286	12052	11936	12345	11995	110	3650	500	9000	10	1	21929315	2618	15.86	0.69	12	0.05	753.00	17292.00	17920	20240524	-33.37	9950	20241209	20.00	12790	-6.65	20250507	10450	14.26	20250102	17920	-33.37	20240524	9950	20.00	20241209	0.89	Y	226320	500	109 억	201631	N	N	1757	N	N
9	20250516	090827	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12180	10	2	0.08	11637570	958	4.62	12170	12300	12100	15820	8520	12170	12147.78	0.92	-176	12636	12402	12286	12052	11936	12345	11995	110	3650	500	9000	10	1	21929315	2671	16.18	0.70	12	0.00	753.00	17292.00	17920	20240524	-32.03	9950	20241209	22.41	12790	-4.77	20250507	10450	16.56	20250102	17920	-32.03	20240524	9950	22.41	20241209	0.89	Y	226320	500	109 억	201631	N	N	1757	N	N
10	20250515	160925	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12170	-360	5	-2.87	253581375	20675	62.78	12440	12520	12170	16280	8780	12530	12265.12	0.93	-2336	12843	12686	12443	12286	12043	12765	12365	110	3750	500	9270	10	1	21929315	2669	16.16	0.70	12	0.09	753.00	17292.00	17920	20240524	-32.09	9950	20241209	22.31	12790	-4.85	20250507	10450	16.46	20250102	17920	-32.09	20240524	9950	22.31	20241209	0.91	Y	226320	500	109 억	203982	N	N	1757	N	N
11	20250515	150936	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12220	-310	5	-2.47	232819745	18970	57.60	12440	12520	12170	16280	8780	12530	12273.05	0.93	-2072	12843	12686	12443	12286	12043	12765	12365	110	3750	500	9270	10	1	21929315	2680	16.23	0.71	12	0.09	753.00	17292.00	17920	20240524	-31.81	9950	20241209	22.81	12790	-4.46	20250507	10450	16.94	20250102	17920	-31.81	20240524	9950	22.81	20241209	0.91	Y	226320	500	109 억	203982	N	N	3440	N	N
12	20250515	140936	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12230	-300	5	-2.39	180850205	14714	44.68	12440	12520	12170	16280	8780	12530	12291.03	0.93	-2354	12843	12686	12443	12286	12043	12765	12365	110	3750	500	9270	10	1	21929315	2682	16.24	0.71	12	0.07	753.00	17292.00	17920	20240524	-31.75	9950	20241209	22.91	12790	-4.38	20250507	10450	17.03	20250102	17920	-31.75	20240524	9950	22.91	20241209	0.91	Y	226320	500	109 억	203982	N	N	3440	N	N
13	20250515	130933	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12280	-250	5	-2.00	138971295	11301	34.32	12440	12520	12170	16280	8780	12530	12297.26	0.93	-1787	12843	12686	12443	12286	12043	12765	12365	110	3750	500	9270	10	1	21929315	2693	16.31	0.71	12	0.05	753.00	17292.00	17920	20240524	-31.47	9950	20241209	23.42	12790	-3.99	20250507	10450	17.51	20250102	17920	-31.47	20240524	9950	23.42	20241209	0.91	Y	226320	500	109 억	203982	N	N	3440	N	N
14	20250515	120936	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12330	-200	5	-1.60	132938010	10811	32.83	12440	12520	12170	16280	8780	12530	12296.55	0.93	-1800	12843	12686	12443	12286	12043	12765	12365	110	3750	500	9270	10	1	21929315	2704	16.37	0.71	12	0.05	753.00	17292.00	17920	20240524	-31.19	9950	20241209	23.92	12790	-3.60	20250507	10450	17.99	20250102	17920	-31.19	20240524	9950	23.92	20241209	0.91	Y	226320	500	109 억	203982	N	N	3440	N	N
15	20250515	110936	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12260	-270	5	-2.15	117918810	9589	29.12	12440	12520	12170	16280	8780	12530	12297.30	0.93	-2046	12843	12686	12443	12286	12043	12765	12365	110	3750	500	9270	10	1	21929315	2689	16.28	0.71	12	0.04	753.00	17292.00	17920	20240524	-31.58	9950	20241209	23.22	12790	-4.14	20250507	10450	17.32	20250102	17920	-31.58	20240524	9950	23.22	20241209	0.91	Y	226320	500	109 억	203982	N	N	3440	N	N
16	20250515	100935	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12360	-170	5	-1.36	37641350	3043	9.24	12440	12520	12310	16280	8780	12530	12369.82	0.93	-1516	12843	12686	12443	12286	12043	12765	12365	110	3750	500	9270	10	1	21929315	2710	16.41	0.71	12	0.01	753.00	17292.00	17920	20240524	-31.03	9950	20241209	24.22	12790	-3.36	20250507	10450	18.28	20250102	17920	-31.03	20240524	9950	24.22	20241209	0.91	Y	226320	500	109 억	203982	N	N	3440	N	N
17	20250515	090940	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12420	-110	5	-0.88	6497860	522	1.59	12440	12520	12420	16280	8780	12530	12448.01	0.93	-302	12843	12686	12443	12286	12043	12765	12365	110	3750	500	9270	10	1	21929315	2724	16.49	0.72	12	0.00	753.00	17292.00	17920	20240524	-30.69	9950	20241209	24.82	12790	-2.89	20250507	10450	18.85	20250102	17920	-30.69	20240524	9950	24.82	20241209	0.91	Y	226320	500	109 억	203982	N	N	3440	N	N
18	20250514	160931	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12530	340	2	2.79	410384925	32924	155.61	12200	12600	12200	15840	8540	12190	12464.61	0.88	10453	12556	12372	12206	12022	11856	12365	12015	110	3650	500	9020	10	1	21929315	2748	16.64	0.72	12	0.15	753.00	17292.00	17920	20240524	-30.08	9950	20241209	25.93	12790	-2.03	20250507	10450	19.90	20250102	17920	-30.08	20240524	9950	25.93	20241209	0.89	Y	226320	500	109 억	192994	N	N	3440	N	N
19	20250514	150936	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12560	370	2	3.04	397675715	31910	150.82	12200	12600	12200	15840	8540	12190	12462.42	0.88	10304	12556	12372	12206	12022	11856	12365	12015	110	3650	500	9020	10	1	21929315	2754	16.68	0.73	12	0.15	753.00	17292.00	17920	20240524	-29.91	9950	20241209	26.23	12790	-1.80	20250507	10450	20.19	20250102	17920	-29.91	20240524	9950	26.23	20241209	0.89	Y	226320	500	109 억	192994	N	N	2227	N	N
20	20250514	140934	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12520	330	2	2.71	254904365	20504	96.91	12200	12520	12200	15840	8540	12190	12431.93	0.88	6497	12556	12372	12206	12022	11856	12365	12015	110	3650	500	9020	10	1	21929315	2746	16.63	0.72	12	0.09	753.00	17292.00	17920	20240524	-30.13	9950	20241209	25.83	12790	-2.11	20250507	10450	19.81	20250102	17920	-30.13	20240524	9950	25.83	20241209	0.89	Y	226320	500	109 억	192994	N	N	2227	N	N
21	20250514	130934	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12460	270	2	2.21	230557450	18554	87.69	12200	12520	12200	15840	8540	12190	12426.29	0.88	5823	12556	12372	12206	12022	11856	12365	12015	110	3650	500	9020	10	1	21929315	2732	16.55	0.72	12	0.08	753.00	17292.00	17920	20240524	-30.47	9950	20241209	25.23	12790	-2.58	20250507	10450	19.23	20250102	17920	-30.47	20240524	9950	25.23	20241209	0.89	Y	226320	500	109 억	192994	N	N	2227	N	N
22	20250514	120934	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12520	330	2	2.71	218952430	17625	83.30	12200	12520	12200	15840	8540	12190	12422.83	0.88	5402	12556	12372	12206	12022	11856	12365	12015	110	3650	500	9020	10	1	21929315	2746	16.63	0.72	12	0.08	753.00	17292.00	17920	20240524	-30.13	9950	20241209	25.83	12790	-2.11	20250507	10450	19.81	20250102	17920	-30.13	20240524	9950	25.83	20241209	0.89	Y	226320	500	109 억	192994	N	N	2227	N	N
23	20250514	110932	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12470	280	2	2.30	175079070	14114	66.71	12200	12500	12200	15840	8540	12190	12404.64	0.88	4413	12556	12372	12206	12022	11856	12365	12015	110	3650	500	9020	10	1	21929315	2735	16.56	0.72	12	0.06	753.00	17292.00	17920	20240524	-30.41	9950	20241209	25.33	12790	-2.50	20250507	10450	19.33	20250102	17920	-30.41	20240524	9950	25.33	20241209	0.89	Y	226320	500	109 억	192994	N	N	2227	N	N
24	20250514	100934	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12440	250	2	2.05	132271230	10671	50.43	12200	12500	12200	15840	8540	12190	12395.39	0.88	3598	12556	12372	12206	12022	11856	12365	12015	110	3650	500	9020	10	1	21929315	2728	16.52	0.72	12	0.05	753.00	17292.00	17920	20240524	-30.58	9950	20241209	25.03	12790	-2.74	20250507	10450	19.04	20250102	17920	-30.58	20240524	9950	25.03	20241209	0.89	Y	226320	500	109 억	192994	N	N	2227	N	N
25	20250514	090938	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	200	2	1.64	20203800	1642	7.76	12200	12390	12200	15840	8540	12190	12304.38	0.88	630	12556	12372	12206	12022	11856	12365	12015	110	3650	500	9020	10	1	21929315	2717	16.45	0.72	12	0.01	753.00	17292.00	17920	20240524	-30.86	9950	20241209	24.52	12790	-3.13	20250507	10450	18.56	20250102	17920	-30.86	20240524	9950	24.52	20241209	0.89	Y	226320	500	109 억	192994	N	N	2227	N	N
26	20250513	160916	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12190	90	2	0.74	256966130	21158	61.60	12190	12390	12040	15730	8470	12100	12145.06	0.88	-429	12526	12312	12186	11972	11846	12250	11910	110	3630	500	8950	10	1	21929315	2673	16.19	0.70	12	0.10	753.00	17292.00	17920	20240524	-31.98	9950	20241209	22.51	12790	-4.69	20250507	10450	16.65	20250102	17920	-31.98	20240524	9950	22.51	20241209	0.91	Y	226320	500	109 억	193372	N	N	2227	N	N
27	20250513	150928	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12200	100	2	0.83	242445000	19969	58.14	12190	12390	12040	15730	8470	12100	12141.07	0.88	-817	12526	12312	12186	11972	11846	12250	11910	110	3630	500	8950	10	1	21929315	2675	16.20	0.71	12	0.09	753.00	17292.00	17920	20240524	-31.92	9950	20241209	22.61	12790	-4.61	20250507	10450	16.75	20250102	17920	-31.92	20240524	9950	22.61	20241209	0.91	Y	226320	500	109 억	193372	N	N	4984	N	N
28	20250513	140929	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12130	30	2	0.25	217812250	17945	52.25	12190	12390	12040	15730	8470	12100	12137.77	0.88	-1211	12526	12312	12186	11972	11846	12250	11910	110	3630	500	8950	10	1	21929315	2660	16.11	0.70	12	0.08	753.00	17292.00	17920	20240524	-32.31	9950	20241209	21.91	12790	-5.16	20250507	10450	16.08	20250102	17920	-32.31	20240524	9950	21.91	20241209	0.91	Y	226320	500	109 억	193372	N	N	4984	N	N
29	20250513	130930	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12180	80	2	0.66	205140570	16901	49.21	12190	12390	12040	15730	8470	12100	12137.78	0.88	-1310	12526	12312	12186	11972	11846	12250	11910	110	3630	500	8950	10	1	21929315	2671	16.18	0.70	12	0.08	753.00	17292.00	17920	20240524	-32.03	9950	20241209	22.41	12790	-4.77	20250507	10450	16.56	20250102	17920	-32.03	20240524	9950	22.41	20241209	0.91	Y	226320	500	109 억	193372	N	N	4984	N	N
30	20250513	120933	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12160	60	2	0.50	180068420	14842	43.21	12190	12390	12040	15730	8470	12100	12132.36	0.88	-1642	12526	12312	12186	11972	11846	12250	11910	110	3630	500	8950	10	1	21929315	2667	16.15	0.70	12	0.07	753.00	17292.00	17920	20240524	-32.14	9950	20241209	22.21	12790	-4.93	20250507	10450	16.36	20250102	17920	-32.14	20240524	9950	22.21	20241209	0.91	Y	226320	500	109 억	193372	N	N	4984	N	N
31	20250513	110931	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12220	120	2	0.99	166895970	13760	40.06	12190	12390	12040	15730	8470	12100	12129.07	0.88	-1535	12526	12312	12186	11972	11846	12250	11910	110	3630	500	8950	10	1	21929315	2680	16.23	0.71	12	0.06	753.00	17292.00	17920	20240524	-31.81	9950	20241209	22.81	12790	-4.46	20250507	10450	16.94	20250102	17920	-31.81	20240524	9950	22.81	20241209	0.91	Y	226320	500	109 억	193372	N	N	4984	N	N
32	20250513	100932	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12100	0	3	0.00	78701025	6501	18.93	12190	12390	12040	15730	8470	12100	12105.99	0.88	-1439	12526	12312	12186	11972	11846	12250	11910	110	3630	500	8950	10	1	21929315	2653	16.07	0.70	12	0.03	753.00	17292.00	17920	20240524	-32.48	9950	20241209	21.61	12790	-5.39	20250507	10450	15.79	20250102	17920	-32.48	20240524	9950	21.61	20241209	0.91	Y	226320	500	109 억	193372	N	N	4984	N	N
33	20250513	090936	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12080	-20	5	-0.17	29359280	2422	7.05	12190	12390	12040	15730	8470	12100	12121.92	0.88	-1064	12526	12312	12186	11972	11846	12250	11910	110	3630	500	8950	10	1	21929315	2649	16.04	0.70	12	0.01	753.00	17292.00	17920	20240524	-32.59	9950	20241209	21.41	12790	-5.55	20250507	10450	15.60	20250102	17920	-32.59	20240524	9950	21.41	20241209	0.91	Y	226320	500	109 억	193372	N	N	4984	N	N
34	20250512	160913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12100	-200	5	-1.63	417772285	34324	75.75	12330	12400	12060	15990	8610	12300	12171.46	0.88	629	12646	12472	12356	12182	12066	12415	12125	110	3690	500	9100	10	1	21929315	2653	16.07	0.70	12	0.16	753.00	17292.00	17920	20240524	-32.48	9950	20241209	21.61	12790	-5.39	20250507	10450	15.79	20250102	17920	-32.48	20240524	9950	21.61	20241209	0.90	Y	226320	500	109 억	192176	N	N	4969	N	N
35	20250512	150922	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12140	-160	5	-1.30	362807730	29787	65.74	12330	12400	12060	15990	8610	12300	12180.07	0.88	-210	12646	12472	12356	12182	12066	12415	12125	110	3690	500	9100	10	1	21929315	2662	16.12	0.70	12	0.14	753.00	17292.00	17920	20240524	-32.25	9950	20241209	22.01	12790	-5.08	20250507	10450	16.17	20250102	17920	-32.25	20240524	9950	22.01	20241209	0.90	Y	226320	500	109 억	192176	N	N	6267	N	N
36	20250512	140921	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12150	-150	5	-1.22	336075290	27584	60.88	12330	12400	12060	15990	8610	12300	12183.70	0.88	263	12646	12472	12356	12182	12066	12415	12125	110	3690	500	9100	10	1	21929315	2664	16.14	0.70	12	0.13	753.00	17292.00	17920	20240524	-32.20	9950	20241209	22.11	12790	-5.00	20250507	10450	16.27	20250102	17920	-32.20	20240524	9950	22.11	20241209	0.90	Y	226320	500	109 억	192176	N	N	6267	N	N
37	20250512	130921	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12200	-100	5	-0.81	293951950	24123	53.24	12330	12400	12060	15990	8610	12300	12185.55	0.88	-58	12646	12472	12356	12182	12066	12415	12125	110	3690	500	9100	10	1	21929315	2675	16.20	0.71	12	0.11	753.00	17292.00	17920	20240524	-31.92	9950	20241209	22.61	12790	-4.61	20250507	10450	16.75	20250102	17920	-31.92	20240524	9950	22.61	20241209	0.90	Y	226320	500	109 억	192176	N	N	6267	N	N
38	20250512	120921	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12140	-160	5	-1.30	221910370	18168	40.10	12330	12400	12120	15990	8610	12300	12214.35	0.88	-31	12646	12472	12356	12182	12066	12415	12125	110	3690	500	9100	10	1	21929315	2662	16.12	0.70	12	0.08	753.00	17292.00	17920	20240524	-32.25	9950	20241209	22.01	12790	-5.08	20250507	10450	16.17	20250102	17920	-32.25	20240524	9950	22.01	20241209	0.90	Y	226320	500	109 억	192176	N	N	6267	N	N
39	20250512	110920	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12230	-70	5	-0.57	164381820	13448	29.68	12330	12400	12160	15990	8610	12300	12223.51	0.88	1450	12646	12472	12356	12182	12066	12415	12125	110	3690	500	9100	10	1	21929315	2682	16.24	0.71	12	0.06	753.00	17292.00	17920	20240524	-31.75	9950	20241209	22.91	12790	-4.38	20250507	10450	17.03	20250102	17920	-31.75	20240524	9950	22.91	20241209	0.90	Y	226320	500	109 억	192176	N	N	6267	N	N
40	20250512	100918	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12190	-110	5	-0.89	128833100	10535	23.25	12330	12400	12180	15990	8610	12300	12229.06	0.88	2474	12646	12472	12356	12182	12066	12415	12125	110	3690	500	9100	10	1	21929315	2673	16.19	0.70	12	0.05	753.00	17292.00	17920	20240524	-31.98	9950	20241209	22.51	12790	-4.69	20250507	10450	16.65	20250102	17920	-31.98	20240524	9950	22.51	20241209	0.90	Y	226320	500	109 억	192176	N	N	6267	N	N
41	20250512	090920	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12230	-70	5	-0.57	19979950	1622	3.58	12330	12400	12220	15990	8610	12300	12318.09	0.88	-431	12646	12472	12356	12182	12066	12415	12125	110	3690	500	9100	10	1	21929315	2682	16.24	0.71	12	0.01	753.00	17292.00	17920	20240524	-31.75	9950	20241209	22.91	12790	-4.38	20250507	10450	17.03	20250102	17920	-31.75	20240524	9950	22.91	20241209	0.90	Y	226320	500	109 억	192176	N	N	6267	N	N
42	20250509	160912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12300	-140	5	-1.13	560938575	45174	94.88	12510	12530	12240	16170	8710	12440	12417.50	0.86	3975	12866	12652	12381	12167	11896	12517	12032	110	3730	500	9200	10	1	21929315	2697	16.33	0.71	12	0.21	753.00	17292.00	17920	20240524	-31.36	9950	20241209	23.62	12790	-3.83	20250507	10450	17.70	20250102	17920	-31.36	20240524	9950	23.62	20241209	0.92	Y	226320	500	109 억	189393	N	N	6186	N	N
43	20250509	150922	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	-50	5	-0.40	507316235	40822	85.74	12510	12530	12240	16170	8710	12440	12427.52	0.86	2495	12866	12652	12381	12167	11896	12517	12032	110	3730	500	9200	10	1	21929315	2717	16.45	0.72	12	0.19	753.00	17292.00	17920	20240524	-30.86	9950	20241209	24.52	12790	-3.13	20250507	10450	18.56	20250102	17920	-30.86	20240524	9950	24.52	20241209	0.92	Y	226320	500	109 억	189393	N	N	6597	N	N
44	20250509	140918	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	60	2	0.48	395790280	31856	66.91	12510	12530	12240	16170	8710	12440	12424.36	0.86	7367	12866	12652	12381	12167	11896	12517	12032	110	3730	500	9200	10	1	21929315	2741	16.60	0.72	12	0.15	753.00	17292.00	17920	20240524	-30.25	9950	20241209	25.63	12790	-2.27	20250507	10450	19.62	20250102	17920	-30.25	20240524	9950	25.63	20241209	0.92	Y	226320	500	109 억	189393	N	N	6597	N	N
45	20250509	130918	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	40	2	0.32	304458630	24544	51.55	12510	12510	12240	16170	8710	12440	12404.61	0.86	5513	12866	12652	12381	12167	11896	12517	12032	110	3730	500	9200	10	1	21929315	2737	16.57	0.72	12	0.11	753.00	17292.00	17920	20240524	-30.36	9950	20241209	25.43	12790	-2.42	20250507	10450	19.43	20250102	17920	-30.36	20240524	9950	25.43	20241209	0.92	Y	226320	500	109 억	189393	N	N	6597	N	N
46	20250509	120920	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	40	2	0.32	248594595	20068	42.15	12510	12510	12240	16170	8710	12440	12387.61	0.86	3812	12866	12652	12381	12167	11896	12517	12032	110	3730	500	9200	10	1	21929315	2737	16.57	0.72	12	0.09	753.00	17292.00	17920	20240524	-30.36	9950	20241209	25.43	12790	-2.42	20250507	10450	19.43	20250102	17920	-30.36	20240524	9950	25.43	20241209	0.92	Y	226320	500	109 억	189393	N	N	6597	N	N
47	20250509	110916	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12470	30	2	0.24	215245000	17395	36.53	12510	12510	12240	16170	8710	12440	12373.96	0.86	3061	12866	12652	12381	12167	11896	12517	12032	110	3730	500	9200	10	1	21929315	2735	16.56	0.72	12	0.08	753.00	17292.00	17920	20240524	-30.41	9950	20241209	25.33	12790	-2.50	20250507	10450	19.33	20250102	17920	-30.41	20240524	9950	25.33	20241209	0.92	Y	226320	500	109 억	189393	N	N	6597	N	N
48	20250509	100920	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12410	-30	5	-0.24	176602310	14284	30.00	12510	12510	12240	16170	8710	12440	12363.65	0.86	2438	12866	12652	12381	12167	11896	12517	12032	110	3730	500	9200	10	1	21929315	2721	16.48	0.72	12	0.07	753.00	17292.00	17920	20240524	-30.75	9950	20241209	24.72	12790	-2.97	20250507	10450	18.76	20250102	17920	-30.75	20240524	9950	24.72	20241209	0.92	Y	226320	500	109 억	189393	N	N	6597	N	N
49	20250509	090923	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	-50	5	-0.40	27093665	2176	4.57	12510	12510	12390	16170	8710	12440	12451.13	0.86	-1675	12866	12652	12381	12167	11896	12517	12032	110	3730	500	9200	10	1	21929315	2717	16.45	0.72	12	0.01	753.00	17292.00	17920	20240524	-30.86	9950	20241209	24.52	12790	-3.13	20250507	10450	18.56	20250102	17920	-30.86	20240524	9950	24.52	20241209	0.92	Y	226320	500	109 억	189393	N	N	6597	N	N
50	20250508	160906	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12440	70	2	0.57	589745090	47546	165.75	12500	12595	12110	16080	8660	12370	12403.67	0.82	9675	13050	12710	12450	12110	11850	12580	11980	110	3710	500	9150	10	1	21929315	2728	16.52	0.72	12	0.22	753.00	17292.00	17920	20240524	-30.58	9950	20241209	25.03	12790	-2.74	20250507	10450	19.04	20250102	17920	-30.58	20240524	9950	25.03	20241209	0.90	Y	226320	500	109 억	179591	N	N	6597	N	N
51	20250508	150917	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	60	2	0.49	580198030	46777	163.07	12500	12595	12110	16080	8660	12370	12403.49	0.82	9858	13050	12710	12450	12110	11850	12580	11980	110	3710	500	9150	10	1	21929315	2726	16.51	0.72	12	0.21	753.00	17292.00	17920	20240524	-30.64	9950	20241209	24.92	12790	-2.81	20250507	10450	18.95	20250102	17920	-30.64	20240524	9950	24.92	20241209	0.90	Y	226320	500	109 억	179591	N	N	30	N	N
52	20250508	140914	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	60	2	0.49	536385670	43256	150.79	12500	12595	12110	16080	8660	12370	12400.26	0.82	8314	13050	12710	12450	12110	11850	12580	11980	110	3710	500	9150	10	1	21929315	2726	16.51	0.72	12	0.20	753.00	17292.00	17920	20240524	-30.64	9950	20241209	24.92	12790	-2.81	20250507	10450	18.95	20250102	17920	-30.64	20240524	9950	24.92	20241209	0.90	Y	226320	500	109 억	179591	N	N	30	N	N
53	20250508	130915	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	30	2	0.24	498677490	40217	140.20	12500	12595	12110	16080	8660	12370	12399.67	0.82	7909	13050	12710	12450	12110	11850	12580	11980	110	3710	500	9150	10	1	21929315	2719	16.47	0.72	12	0.18	753.00	17292.00	17920	20240524	-30.80	9950	20241209	24.62	12790	-3.05	20250507	10450	18.66	20250102	17920	-30.80	20240524	9950	24.62	20241209	0.90	Y	226320	500	109 억	179591	N	N	30	N	N
54	20250508	120914	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	30	2	0.24	452357845	36486	127.19	12500	12595	12110	16080	8660	12370	12398.12	0.82	7248	13050	12710	12450	12110	11850	12580	11980	110	3710	500	9150	10	1	21929315	2719	16.47	0.72	12	0.17	753.00	17292.00	17920	20240524	-30.80	9950	20241209	24.62	12790	-3.05	20250507	10450	18.66	20250102	17920	-30.80	20240524	9950	24.62	20241209	0.90	Y	226320	500	109 억	179591	N	N	30	N	N
55	20250508	110911	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	20	2	0.16	405371755	32695	113.98	12500	12595	12110	16080	8660	12370	12398.59	0.82	8199	13050	12710	12450	12110	11850	12580	11980	110	3710	500	9150	10	1	21929315	2717	16.45	0.72	12	0.15	753.00	17292.00	17920	20240524	-30.86	9950	20241209	24.52	12790	-3.13	20250507	10450	18.56	20250102	17920	-30.86	20240524	9950	24.52	20241209	0.90	Y	226320	500	109 억	179591	N	N	30	N	N
56	20250508	100913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	110	2	0.89	210756610	17054	59.45	12500	12500	12110	16080	8660	12370	12358.19	0.82	5788	13050	12710	12450	12110	11850	12580	11980	110	3710	500	9150	10	1	21929315	2737	16.57	0.72	12	0.08	753.00	17292.00	17920	20240524	-30.36	9950	20241209	25.43	12790	-2.42	20250507	10450	19.43	20250102	17920	-30.36	20240524	9950	25.43	20241209	0.90	Y	226320	500	109 억	179591	N	N	30	N	N
57	20250508	090916	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12290	-80	5	-0.65	39370430	3215	11.21	12500	12500	12110	16080	8660	12370	12245.86	0.82	1196	13050	12710	12450	12110	11850	12580	11980	110	3710	500	9150	10	1	21929315	2695	16.32	0.71	12	0.01	753.00	17292.00	17920	20240524	-31.42	9950	20241209	23.52	12790	-3.91	20250507	10450	17.61	20250102	17920	-31.42	20240524	9950	23.52	20241209	0.90	Y	226320	500	109 억	179591	N	N	30	N	N
58	20250502	160901	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	130	2	1.06	504322880	40611	82.43	12270	12680	12150	15950	8590	12270	12418.38	0.83	278	12610	12440	12285	12115	11960	12525	12200	110	3680	500	9070	10	1	21929315	2719	16.47	0.72	12	0.19	753.00	17292.00	17920	20240524	-30.80	9950	20241209	24.62	12680	-2.21	20250502	10450	18.66	20250102	17920	-30.80	20240524	9950	24.62	20241209	0.91	Y	226320	500	109 억	182876	N	N	1634	N	N
59	20250502	150913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	120	2	0.98	490018520	39456	80.09	12270	12680	12150	15950	8590	12270	12419.37	0.83	846	12610	12440	12285	12115	11960	12525	12200	110	3680	500	9070	10	1	21929315	2717	16.45	0.72	12	0.18	753.00	17292.00	17920	20240524	-30.86	9950	20241209	24.52	12680	-2.29	20250502	10450	18.56	20250102	17920	-30.86	20240524	9950	24.52	20241209	0.91	Y	226320	500	109 억	182876	N	N	1634	N	N
60	20250502	140912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12440	170	2	1.39	458555120	36920	74.94	12270	12680	12150	15950	8590	12270	12420.24	0.83	2646	12610	12440	12285	12115	11960	12525	12200	110	3680	500	9070	10	1	21929315	2728	16.52	0.72	12	0.17	753.00	17292.00	17920	20240524	-30.58	9950	20241209	25.03	12680	-1.89	20250502	10450	19.04	20250102	17920	-30.58	20240524	9950	25.03	20241209	0.91	Y	226320	500	109 억	182876	N	N	1634	N	N
61	20250502	130912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12490	220	2	1.79	404650150	32590	66.15	12270	12680	12150	15950	8590	12270	12416.39	0.83	5165	12610	12440	12285	12115	11960	12525	12200	110	3680	500	9070	10	1	21929315	2739	16.59	0.72	12	0.15	753.00	17292.00	17920	20240524	-30.30	9950	20241209	25.53	12680	-1.50	20250502	10450	19.52	20250102	17920	-30.30	20240524	9950	25.53	20241209	0.91	Y	226320	500	109 억	182876	N	N	1634	N	N
62	20250502	120912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	230	2	1.87	245829975	19913	40.42	12270	12500	12150	15950	8590	12270	12345.20	0.83	3602	12610	12440	12285	12115	11960	12525	12200	110	3680	500	9070	10	1	21929315	2741	16.60	0.72	12	0.09	753.00	17292.00	17920	20240524	-30.25	9950	20241209	25.63	12600	-0.79	20250121	10450	19.62	20250102	17920	-30.25	20240524	9950	25.63	20241209	0.91	Y	226320	500	109 억	182876	N	N	1634	N	N
63	20250502	110911	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	120	2	0.98	155782615	12684	25.75	12270	12420	12150	15950	8590	12270	12281.82	0.83	209	12610	12440	12285	12115	11960	12525	12200	110	3680	500	9070	10	1	21929315	2717	16.45	0.72	12	0.06	753.00	17292.00	17920	20240524	-30.86	9950	20241209	24.52	12600	-1.67	20250121	10450	18.56	20250102	17920	-30.86	20240524	9950	24.52	20241209	0.91	Y	226320	500	109 억	182876	N	N	1634	N	N
64	20250502	100909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12340	70	2	0.57	102300925	8354	16.96	12270	12380	12150	15950	8590	12270	12245.74	0.83	779	12610	12440	12285	12115	11960	12525	12200	110	3680	500	9070	10	1	21929315	2706	16.39	0.71	12	0.04	753.00	17292.00	17920	20240524	-31.14	9950	20241209	24.02	12600	-2.06	20250121	10450	18.09	20250102	17920	-31.14	20240524	9950	24.02	20241209	0.91	Y	226320	500	109 억	182876	N	N	1634	N	N
65	20250502	090913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12210	-60	5	-0.49	65689760	5375	10.91	12270	12270	12150	15950	8590	12270	12221.35	0.83	1243	12610	12440	12285	12115	11960	12525	12200	110	3680	500	9070	10	1	21929315	2678	16.22	0.71	12	0.02	753.00	17292.00	17920	20240524	-31.86	9950	20241209	22.71	12600	-3.10	20250121	10450	16.84	20250102	17920	-31.86	20240524	9950	22.71	20241209	0.91	Y	226320	500	109 억	182876	N	N	1634	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History