KissMeData/081000/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

32 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	20250214	160647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11910	-40	5	-0.33	189425910	15961	55.54	11950	12040	11550	15530	8370	11950	11868.05	1.59	2538	12430	12190	12020	11780	11610	12310	11900	142	3580	1000	8600	10	1	14202975	1692	16.92	0.42	12	0.11	704.00	28448.00	21000	20240604	-43.29	9700	20241209	22.78	12260	-2.85	20250213	10700	11.31	20250203	21000	-43.29	20240604	9700	22.78	20241209	1.07	N	081000	1000	142 억	226282	N	N	72	N	N
3	20250214	150645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11910	-40	5	-0.33	181229000	15273	53.15	11950	12040	11550	15530	8370	11950	11865.97	1.59	2781	12430	12190	12020	11780	11610	12310	11900	142	3580	1000	8600	10	1	14202975	1692	16.92	0.42	12	0.11	704.00	28448.00	21000	20240604	-43.29	9700	20241209	22.78	12260	-2.85	20250213	10700	11.31	20250203	21000	-43.29	20240604	9700	22.78	20241209	1.07	N	081000	1000	142 억	226282	N	N	85	N	N
4	20250214	140647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11960	10	2	0.08	161430350	13615	47.38	11950	12040	11550	15530	8370	11950	11856.80	1.59	3377	12430	12190	12020	11780	11610	12310	11900	142	3580	1000	8600	10	1	14202975	1699	16.99	0.42	12	0.10	704.00	28448.00	21000	20240604	-43.05	9700	20241209	23.30	12260	-2.45	20250213	10700	11.78	20250203	21000	-43.05	20240604	9700	23.30	20241209	1.07	N	081000	1000	142 억	226282	N	N	85	N	N
5	20250214	130649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11920	-30	5	-0.25	145589430	12289	42.76	11950	12040	11550	15530	8370	11950	11847.13	1.59	2798	12430	12190	12020	11780	11610	12310	11900	142	3580	1000	8600	10	1	14202975	1693	16.93	0.42	12	0.09	704.00	28448.00	21000	20240604	-43.24	9700	20241209	22.89	12260	-2.77	20250213	10700	11.40	20250203	21000	-43.24	20240604	9700	22.89	20241209	1.07	N	081000	1000	142 억	226282	N	N	85	N	N
6	20250214	120647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11920	-30	5	-0.25	136047790	11487	39.97	11950	12040	11550	15530	8370	11950	11843.63	1.59	2312	12430	12190	12020	11780	11610	12310	11900	142	3580	1000	8600	10	1	14202975	1693	16.93	0.42	12	0.08	704.00	28448.00	21000	20240604	-43.24	9700	20241209	22.89	12260	-2.77	20250213	10700	11.40	20250203	21000	-43.24	20240604	9700	22.89	20241209	1.07	N	081000	1000	142 억	226282	N	N	85	N	N
7	20250214	110643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11800	-150	5	-1.26	116607620	9851	34.28	11950	12040	11550	15530	8370	11950	11837.14	1.59	1081	12430	12190	12020	11780	11610	12310	11900	142	3580	1000	8600	10	1	14202975	1676	16.76	0.41	12	0.07	704.00	28448.00	21000	20240604	-43.81	9700	20241209	21.65	12260	-3.75	20250213	10700	10.28	20250203	21000	-43.81	20240604	9700	21.65	20241209	1.07	N	081000	1000	142 억	226282	N	N	85	N	N
8	20250214	100645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11840	-110	5	-0.92	98191340	8293	28.86	11950	12040	11550	15530	8370	11950	11840.27	1.59	200	12430	12190	12020	11780	11610	12310	11900	142	3580	1000	8600	10	1	14202975	1682	16.82	0.42	12	0.06	704.00	28448.00	21000	20240604	-43.62	9700	20241209	22.06	12260	-3.43	20250213	10700	10.65	20250203	21000	-43.62	20240604	9700	22.06	20241209	1.07	N	081000	1000	142 억	226282	N	N	85	N	N
9	20250214	090648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12040	90	2	0.75	3072470	257	0.89	11950	12040	11950	15530	8370	11950	11955.14	1.59	-53	12430	12190	12020	11780	11610	12310	11900	142	3580	1000	8600	10	1	14202975	1710	17.10	0.42	12	0.00	704.00	28448.00	21000	20240604	-42.67	9700	20241209	24.12	12260	-1.79	20250213	10700	12.52	20250203	21000	-42.67	20240604	9700	24.12	20241209	1.07	N	081000	1000	142 억	226282	N	N	85	N	N
10	20250213	160641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11950	-50	5	-0.42	345098980	28604	126.23	11850	12260	11850	15600	8400	12000	12064.92	1.56	3329	12326	12162	11836	11672	11346	12245	11755	142	3600	1000	8640	10	1	14202975	1697	16.97	0.42	12	0.20	704.00	28448.00	21000	20240604	-43.10	9700	20241209	23.20	12260	-2.53	20250213	10700	11.68	20250203	21000	-43.10	20240604	9700	23.20	20241209	1.10	N	081000	1000	142 억	222018	N	N	85	N	N
11	20250213	150641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11980	-20	5	-0.17	333011690	27593	121.77	11850	12260	11850	15600	8400	12000	12068.70	1.56	3856	12326	12162	11836	11672	11346	12245	11755	142	3600	1000	8640	10	1	14202975	1702	17.02	0.42	12	0.19	704.00	28448.00	21000	20240604	-42.95	9700	20241209	23.51	12260	-2.28	20250213	10700	11.96	20250203	21000	-42.95	20240604	9700	23.51	20241209	1.10	N	081000	1000	142 억	222018	N	N	96	N	N
12	20250213	140640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11990	-10	5	-0.08	296052010	24511	108.17	11850	12260	11850	15600	8400	12000	12078.33	1.56	4338	12326	12162	11836	11672	11346	12245	11755	142	3600	1000	8640	10	1	14202975	1703	17.03	0.42	12	0.17	704.00	28448.00	21000	20240604	-42.90	9700	20241209	23.61	12260	-2.20	20250213	10700	12.06	20250203	21000	-42.90	20240604	9700	23.61	20241209	1.10	N	081000	1000	142 억	222018	N	N	96	N	N
13	20250213	130640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12000	0	3	0.00	283650180	23475	103.60	11850	12260	11850	15600	8400	12000	12083.07	1.56	4384	12326	12162	11836	11672	11346	12245	11755	142	3600	1000	8640	10	1	14202975	1704	17.05	0.42	12	0.17	704.00	28448.00	21000	20240604	-42.86	9700	20241209	23.71	12260	-2.12	20250213	10700	12.15	20250203	21000	-42.86	20240604	9700	23.71	20241209	1.10	N	081000	1000	142 억	222018	N	N	96	N	N
14	20250213	120640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11990	-10	5	-0.08	266944980	22080	97.44	11850	12260	11850	15600	8400	12000	12089.90	1.56	4593	12326	12162	11836	11672	11346	12245	11755	142	3600	1000	8640	10	1	14202975	1703	17.03	0.42	12	0.16	704.00	28448.00	21000	20240604	-42.90	9700	20241209	23.61	12260	-2.20	20250213	10700	12.06	20250203	21000	-42.90	20240604	9700	23.61	20241209	1.10	N	081000	1000	142 억	222018	N	N	96	N	N
15	20250213	110637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12020	20	2	0.17	210283850	17362	76.62	11850	12260	11850	15600	8400	12000	12111.73	1.56	3926	12326	12162	11836	11672	11346	12245	11755	142	3600	1000	8640	10	1	14202975	1707	17.07	0.42	12	0.12	704.00	28448.00	21000	20240604	-42.76	9700	20241209	23.92	12260	-1.96	20250213	10700	12.34	20250203	21000	-42.76	20240604	9700	23.92	20241209	1.10	N	081000	1000	142 억	222018	N	N	96	N	N
16	20250213	100641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12040	40	2	0.33	157590280	12980	57.28	11850	12260	11850	15600	8400	12000	12141.01	1.56	3514	12326	12162	11836	11672	11346	12245	11755	142	3600	1000	8640	10	1	14202975	1710	17.10	0.42	12	0.09	704.00	28448.00	21000	20240604	-42.67	9700	20241209	24.12	12260	-1.79	20250213	10700	12.52	20250203	21000	-42.67	20240604	9700	24.12	20241209	1.10	N	081000	1000	142 억	222018	N	N	96	N	N
17	20250213	090637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11950	-50	5	-0.42	8295090	696	3.07	11850	11960	11850	15600	8400	12000	11918.23	1.56	44	12326	12162	11836	11672	11346	12245	11755	142	3600	1000	8640	10	1	14202975	1697	16.97	0.42	12	0.00	704.00	28448.00	21000	20240604	-43.10	9700	20241209	23.20	12000	-0.42	20250110	10700	11.68	20250203	21000	-43.10	20240604	9700	23.20	20241209	1.10	N	081000	1000	142 억	222018	N	N	96	N	N
18	20250212	160636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12000	190	2	1.61	264707070	22630	103.54	11810	12000	11510	15350	8270	11810	11694.05	1.56	1146	12063	11936	11683	11556	11303	12000	11620	142	3540	1000	8500	10	1	14202975	1704	17.05	0.42	12	0.16	704.00	28448.00	21000	20240604	-42.86	9700	20241209	23.71	12000	0.00	20250110	10700	12.15	20250203	21000	-42.86	20240604	9700	23.71	20241209	1.10	N	081000	1000	142 억	221308	N	N	96	N	N
19	20250212	150636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11770	-40	5	-0.34	228066920	19567	89.53	11810	11860	11510	15350	8270	11810	11655.69	1.56	1525	12063	11936	11683	11556	11303	12000	11620	142	3540	1000	8500	10	1	14202975	1672	16.72	0.41	12	0.14	704.00	28448.00	21000	20240604	-43.95	9700	20241209	21.34	12000	-1.92	20250110	10700	10.00	20250203	21000	-43.95	20240604	9700	21.34	20241209	1.10	N	081000	1000	142 억	221308	N	N	32	N	N
20	20250212	140636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11750	-60	5	-0.51	165129240	14194	64.94	11810	11830	11510	15350	8270	11810	11633.74	1.56	1216	12063	11936	11683	11556	11303	12000	11620	142	3540	1000	8500	10	1	14202975	1669	16.69	0.41	12	0.10	704.00	28448.00	21000	20240604	-44.05	9700	20241209	21.13	12000	-2.08	20250110	10700	9.81	20250203	21000	-44.05	20240604	9700	21.13	20241209	1.10	N	081000	1000	142 억	221308	N	N	32	N	N
21	20250212	130638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11660	-150	5	-1.27	141901230	12206	55.85	11810	11830	11510	15350	8270	11810	11625.53	1.56	984	12063	11936	11683	11556	11303	12000	11620	142	3540	1000	8500	10	1	14202975	1656	16.56	0.41	12	0.09	704.00	28448.00	21000	20240604	-44.48	9700	20241209	20.21	12000	-2.83	20250110	10700	8.97	20250203	21000	-44.48	20240604	9700	20.21	20241209	1.10	N	081000	1000	142 억	221308	N	N	32	N	N
22	20250212	120636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	-160	5	-1.35	135503270	11658	53.34	11810	11830	11510	15350	8270	11810	11623.20	1.56	1130	12063	11936	11683	11556	11303	12000	11620	142	3540	1000	8500	10	1	14202975	1655	16.55	0.41	12	0.08	704.00	28448.00	21000	20240604	-44.52	9700	20241209	20.10	12000	-2.92	20250110	10700	8.88	20250203	21000	-44.52	20240604	9700	20.10	20241209	1.10	N	081000	1000	142 억	221308	N	N	32	N	N
23	20250212	110634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11620	-190	5	-1.61	130805730	11255	51.50	11810	11830	11510	15350	8270	11810	11622.01	1.56	1116	12063	11936	11683	11556	11303	12000	11620	142	3540	1000	8500	10	1	14202975	1650	16.51	0.41	12	0.08	704.00	28448.00	21000	20240604	-44.67	9700	20241209	19.79	12000	-3.17	20250110	10700	8.60	20250203	21000	-44.67	20240604	9700	19.79	20241209	1.10	N	081000	1000	142 억	221308	N	N	32	N	N
24	20250212	100636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11570	-240	5	-2.03	81455840	6997	32.01	11810	11830	11510	15350	8270	11810	11641.54	1.56	42	12063	11936	11683	11556	11303	12000	11620	142	3540	1000	8500	10	1	14202975	1643	16.43	0.41	12	0.05	704.00	28448.00	21000	20240604	-44.90	9700	20241209	19.28	12000	-3.58	20250110	10700	8.13	20250203	21000	-44.90	20240604	9700	19.28	20241209	1.10	N	081000	1000	142 억	221308	N	N	32	N	N
25	20250212	090639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11760	-50	5	-0.42	4159350	353	1.62	11810	11830	11720	15350	8270	11810	11782.86	1.56	-115	12063	11936	11683	11556	11303	12000	11620	142	3540	1000	8500	10	1	14202975	1670	16.70	0.41	12	0.00	704.00	28448.00	21000	20240604	-44.00	9700	20241209	21.24	12000	-2.00	20250110	10700	9.91	20250203	21000	-44.00	20240604	9700	21.24	20241209	1.10	N	081000	1000	142 억	221308	N	N	32	N	N
26	20250211	160637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11810	290	2	2.52	253037250	21731	109.42	11510	11810	11430	14970	8070	11520	11640.25	1.53	3661	11666	11592	11536	11462	11406	11565	11435	142	3450	1000	8290	10	1	14202975	1677	16.78	0.42	12	0.15	704.00	28448.00	21000	20240604	-43.76	9700	20241209	21.75	12000	-1.58	20250110	10700	10.37	20250203	21000	-43.76	20240604	9700	21.75	20241209	1.10	N	081000	1000	142 억	217803	N	N	32	N	N
27	20250211	150636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11810	290	2	2.52	232435510	19986	100.63	11510	11810	11430	14970	8070	11520	11629.92	1.53	3664	11666	11592	11536	11462	11406	11565	11435	142	3450	1000	8290	10	1	14202975	1677	16.78	0.42	12	0.14	704.00	28448.00	21000	20240604	-43.76	9700	20241209	21.75	12000	-1.58	20250110	10700	10.37	20250203	21000	-43.76	20240604	9700	21.75	20241209	1.10	N	081000	1000	142 억	217803	N	N	52	N	N
28	20250211	140638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11760	240	2	2.08	197482100	17018	85.69	11510	11760	11430	14970	8070	11520	11604.31	1.53	3667	11666	11592	11536	11462	11406	11565	11435	142	3450	1000	8290	10	1	14202975	1670	16.70	0.41	12	0.12	704.00	28448.00	21000	20240604	-44.00	9700	20241209	21.24	12000	-2.00	20250110	10700	9.91	20250203	21000	-44.00	20240604	9700	21.24	20241209	1.10	N	081000	1000	142 억	217803	N	N	52	N	N
29	20250211	130636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11700	180	2	1.56	178556290	15402	77.55	11510	11750	11430	14970	8070	11520	11593.06	1.53	3156	11666	11592	11536	11462	11406	11565	11435	142	3450	1000	8290	10	1	14202975	1662	16.62	0.41	12	0.11	704.00	28448.00	21000	20240604	-44.29	9700	20241209	20.62	12000	-2.50	20250110	10700	9.35	20250203	21000	-44.29	20240604	9700	20.62	20241209	1.10	N	081000	1000	142 억	217803	N	N	52	N	N
30	20250211	120635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11630	110	2	0.95	148522760	12836	64.63	11510	11700	11430	14970	8070	11520	11570.80	1.53	2667	11666	11592	11536	11462	11406	11565	11435	142	3450	1000	8290	10	1	14202975	1652	16.52	0.41	12	0.09	704.00	28448.00	21000	20240604	-44.62	9700	20241209	19.90	12000	-3.08	20250110	10700	8.69	20250203	21000	-44.62	20240604	9700	19.90	20241209	1.10	N	081000	1000	142 억	217803	N	N	52	N	N
31	20250211	110637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11670	150	2	1.30	122534870	10610	53.42	11510	11670	11430	14970	8070	11520	11549.00	1.53	3324	11666	11592	11536	11462	11406	11565	11435	142	3450	1000	8290	10	1	14202975	1657	16.58	0.41	12	0.07	704.00	28448.00	21000	20240604	-44.43	9700	20241209	20.31	12000	-2.75	20250110	10700	9.07	20250203	21000	-44.43	20240604	9700	20.31	20241209	1.10	N	081000	1000	142 억	217803	N	N	52	N	N
32	20250211	100638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11570	50	2	0.43	79078080	6859	34.54	11510	11600	11430	14970	8070	11520	11529.10	1.53	308	11666	11592	11536	11462	11406	11565	11435	142	3450	1000	8290	10	1	14202975	1643	16.43	0.41	12	0.05	704.00	28448.00	21000	20240604	-44.90	9700	20241209	19.28	12000	-3.58	20250110	10700	8.13	20250203	21000	-44.90	20240604	9700	19.28	20241209	1.10	N	081000	1000	142 억	217803	N	N	52	N	N
33	20250211	090639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11470	-50	5	-0.43	5387310	469	2.36	11510	11510	11470	14970	8070	11520	11486.80	1.53	-160	11666	11592	11536	11462	11406	11565	11435	142	3450	1000	8290	10	1	14202975	1629	16.29	0.40	12	0.00	704.00	28448.00	21000	20240604	-45.38	9700	20241209	18.25	12000	-4.42	20250110	10700	7.20	20250203	21000	-45.38	20240604	9700	18.25	20241209	1.10	N	081000	1000	142 억	217803	N	N	52	N	N
34	20250210	160633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11520	-30	5	-0.26	228890440	19861	43.65	11550	11610	11480	15010	8090	11550	11524.62	1.51	2674	12223	11886	11393	11056	10563	12055	11225	142	3460	1000	8310	10	1	14202975	1636	16.36	0.40	12	0.14	704.00	28448.00	21000	20240604	-45.14	9700	20241209	18.76	12000	-4.00	20250110	10700	7.66	20250203	21000	-45.14	20240604	9700	18.76	20241209	1.10	N	081000	1000	142 억	214033	N	N	52	N	N
35	20250210	150632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11570	20	2	0.17	216939740	18826	41.38	11550	11610	11480	15010	8090	11550	11523.41	1.51	2565	12223	11886	11393	11056	10563	12055	11225	142	3460	1000	8310	10	1	14202975	1643	16.43	0.41	12	0.13	704.00	28448.00	21000	20240604	-44.90	9700	20241209	19.28	12000	-3.58	20250110	10700	8.13	20250203	21000	-44.90	20240604	9700	19.28	20241209	1.10	N	081000	1000	142 억	214033	N	N	12	N	N
36	20250210	140632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11500	-50	5	-0.43	166092770	14416	31.68	11550	11610	11480	15010	8090	11550	11521.42	1.51	1206	12223	11886	11393	11056	10563	12055	11225	142	3460	1000	8310	10	1	14202975	1633	16.34	0.40	12	0.10	704.00	28448.00	21000	20240604	-45.24	9700	20241209	18.56	12000	-4.17	20250110	10700	7.48	20250203	21000	-45.24	20240604	9700	18.56	20241209	1.10	N	081000	1000	142 억	214033	N	N	12	N	N
37	20250210	130634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11500	-50	5	-0.43	142997840	12411	27.28	11550	11610	11480	15010	8090	11550	11521.86	1.51	891	12223	11886	11393	11056	10563	12055	11225	142	3460	1000	8310	10	1	14202975	1633	16.34	0.40	12	0.09	704.00	28448.00	21000	20240604	-45.24	9700	20241209	18.56	12000	-4.17	20250110	10700	7.48	20250203	21000	-45.24	20240604	9700	18.56	20241209	1.10	N	081000	1000	142 억	214033	N	N	12	N	N
38	20250210	120630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11490	-60	5	-0.52	123537430	10719	23.56	11550	11610	11480	15010	8090	11550	11525.09	1.51	618	12223	11886	11393	11056	10563	12055	11225	142	3460	1000	8310	10	1	14202975	1632	16.32	0.40	12	0.08	704.00	28448.00	21000	20240604	-45.29	9700	20241209	18.45	12000	-4.25	20250110	10700	7.38	20250203	21000	-45.29	20240604	9700	18.45	20241209	1.10	N	081000	1000	142 억	214033	N	N	12	N	N
39	20250210	110629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11520	-30	5	-0.26	83651960	7254	15.94	11550	11610	11480	15010	8090	11550	11531.84	1.51	478	12223	11886	11393	11056	10563	12055	11225	142	3460	1000	8310	10	1	14202975	1636	16.36	0.40	12	0.05	704.00	28448.00	21000	20240604	-45.14	9700	20241209	18.76	12000	-4.00	20250110	10700	7.66	20250203	21000	-45.14	20240604	9700	18.76	20241209	1.10	N	081000	1000	142 억	214033	N	N	12	N	N
40	20250210	100629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11500	-50	5	-0.43	61791800	5362	11.79	11550	11610	11480	15010	8090	11550	11524.02	1.51	-587	12223	11886	11393	11056	10563	12055	11225	142	3460	1000	8310	10	1	14202975	1633	16.34	0.40	12	0.04	704.00	28448.00	21000	20240604	-45.24	9700	20241209	18.56	12000	-4.17	20250110	10700	7.48	20250203	21000	-45.24	20240604	9700	18.56	20241209	1.10	N	081000	1000	142 억	214033	N	N	12	N	N
41	20250210	090626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11490	-60	5	-0.52	18674720	1620	3.56	11550	11550	11490	15010	8090	11550	11527.59	1.51	-208	12223	11886	11393	11056	10563	12055	11225	142	3460	1000	8310	10	1	14202975	1632	16.32	0.40	12	0.01	704.00	28448.00	21000	20240604	-45.29	9700	20241209	18.45	12000	-4.25	20250110	10700	7.38	20250203	21000	-45.29	20240604	9700	18.45	20241209	1.10	N	081000	1000	142 억	214033	N	N	12	N	N
42	20250207	160622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11550	440	2	3.96	515259630	45306	697.55	10930	11730	10900	14440	7780	11110	11372.75	1.51	-298	11303	11206	11043	10946	10783	11255	10995	142	3330	1000	7990	10	1	14202975	1640	16.41	0.41	12	0.32	704.00	28448.00	21000	20240604	-45.00	9700	20241209	19.07	12000	-3.75	20250110	10700	7.94	20250203	21000	-45.00	20240604	9700	19.07	20241209	1.10	N	081000	1000	142 억	214310	N	N	12	N	N
43	20250207	150624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	540	2	4.86	455019990	40104	617.46	10930	11730	10900	14440	7780	11110	11346.00	1.51	-888	11303	11206	11043	10946	10783	11255	10995	142	3330	1000	7990	10	1	14202975	1655	16.55	0.41	12	0.28	704.00	28448.00	21000	20240604	-44.52	9700	20241209	20.10	12000	-2.92	20250110	10700	8.88	20250203	21000	-44.52	20240604	9700	20.10	20241209	1.10	N	081000	1000	142 억	214310	N	N	17	N	N
44	20250207	140623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11220	110	2	0.99	168802210	15357	236.44	10930	11220	10900	14440	7780	11110	10991.87	1.51	2342	11303	11206	11043	10946	10783	11255	10995	142	3330	1000	7990	10	1	14202975	1594	15.94	0.39	12	0.11	704.00	28448.00	21000	20240604	-46.57	9700	20241209	15.67	12000	-6.50	20250110	10700	4.86	20250203	21000	-46.57	20240604	9700	15.67	20241209	1.10	N	081000	1000	142 억	214310	N	N	17	N	N
45	20250207	130622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11000	-110	5	-0.99	84499690	7715	118.78	10930	11130	10900	14440	7780	11110	10952.65	1.51	-906	11303	11206	11043	10946	10783	11255	10995	142	3330	1000	7990	10	1	14202975	1562	15.62	0.39	12	0.05	704.00	28448.00	21000	20240604	-47.62	9700	20241209	13.40	12000	-8.33	20250110	10700	2.80	20250203	21000	-47.62	20240604	9700	13.40	20241209	1.10	N	081000	1000	142 억	214310	N	N	17	N	N
46	20250207	120622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10970	-140	5	-1.26	81460540	7438	114.52	10930	11130	10900	14440	7780	11110	10951.94	1.51	-841	11303	11206	11043	10946	10783	11255	10995	142	3330	1000	7990	10	1	14202975	1558	15.58	0.39	12	0.05	704.00	28448.00	21000	20240604	-47.76	9700	20241209	13.09	12000	-8.58	20250110	10700	2.52	20250203	21000	-47.76	20240604	9700	13.09	20241209	1.10	N	081000	1000	142 억	214310	N	N	17	N	N
47	20250207	110620	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10990	-120	5	-1.08	41894500	3820	58.81	10930	11130	10930	14440	7780	11110	10967.15	1.51	-839	11303	11206	11043	10946	10783	11255	10995	142	3330	1000	7990	10	1	14202975	1561	15.61	0.39	12	0.03	704.00	28448.00	21000	20240604	-47.67	9700	20241209	13.30	12000	-8.42	20250110	10700	2.71	20250203	21000	-47.67	20240604	9700	13.30	20241209	1.10	N	081000	1000	142 억	214310	N	N	17	N	N
48	20250207	100621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10980	-130	5	-1.17	16938620	1542	23.74	10930	11130	10930	14440	7780	11110	10984.84	1.51	-836	11303	11206	11043	10946	10783	11255	10995	142	3330	1000	7990	10	1	14202975	1559	15.60	0.39	12	0.01	704.00	28448.00	21000	20240604	-47.71	9700	20241209	13.20	12000	-8.50	20250110	10700	2.62	20250203	21000	-47.71	20240604	9700	13.20	20241209	1.10	N	081000	1000	142 억	214310	N	N	17	N	N
49	20250207	090625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10930	-180	5	-1.62	2401940	219	3.37	10930	11130	10930	14440	7780	11110	10967.76	1.51	-82	11303	11206	11043	10946	10783	11255	10995	142	3330	1000	7990	10	1	14202975	1552	15.53	0.38	12	0.00	704.00	28448.00	21000	20240604	-47.95	9700	20241209	12.68	12000	-8.92	20250110	10700	2.15	20250203	21000	-47.95	20240604	9700	12.68	20241209	1.10	N	081000	1000	142 억	214310	N	N	17	N	N
50	20250206	160606	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11110	190	2	1.74	71658670	6492	105.27	10880	11140	10880	14190	7650	10920	11037.94	1.51	522	11040	10980	10890	10830	10740	11010	10860	142	3270	1000	7860	10	1	14202975	1578	15.78	0.39	12	0.05	704.00	28448.00	21000	20240604	-47.10	9700	20241209	14.54	12000	-7.42	20250110	10700	3.83	20250203	21000	-47.10	20240604	9700	14.54	20241209	1.10	N	081000	1000	142 억	214043	N	N	17	N	N
51	20250206	150609	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11120	200	2	1.83	62042630	5625	91.21	10880	11140	10880	14190	7650	10920	11029.80	1.51	64	11040	10980	10890	10830	10740	11010	10860	142	3270	1000	7860	10	1	14202975	1579	15.80	0.39	12	0.04	704.00	28448.00	21000	20240604	-47.05	9700	20241209	14.64	12000	-7.33	20250110	10700	3.93	20250203	21000	-47.05	20240604	9700	14.64	20241209	1.10	N	081000	1000	142 억	214043	N	N	10	N	N
52	20250206	140611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11120	200	2	1.83	56129720	5091	82.55	10880	11140	10880	14190	7650	10920	11025.28	1.51	-28	11040	10980	10890	10830	10740	11010	10860	142	3270	1000	7860	10	1	14202975	1579	15.80	0.39	12	0.04	704.00	28448.00	21000	20240604	-47.05	9700	20241209	14.64	12000	-7.33	20250110	10700	3.93	20250203	21000	-47.05	20240604	9700	14.64	20241209	1.10	N	081000	1000	142 억	214043	N	N	10	N	N
53	20250206	130608	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11110	190	2	1.74	51045570	4632	75.11	10880	11140	10880	14190	7650	10920	11020.20	1.51	-122	11040	10980	10890	10830	10740	11010	10860	142	3270	1000	7860	10	1	14202975	1578	15.78	0.39	12	0.03	704.00	28448.00	21000	20240604	-47.10	9700	20241209	14.54	12000	-7.42	20250110	10700	3.83	20250203	21000	-47.10	20240604	9700	14.54	20241209	1.10	N	081000	1000	142 억	214043	N	N	10	N	N
54	20250206	120606	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11080	160	2	1.47	42350330	3847	62.38	10880	11140	10880	14190	7650	10920	11008.66	1.51	-128	11040	10980	10890	10830	10740	11010	10860	142	3270	1000	7860	10	1	14202975	1574	15.74	0.39	12	0.03	704.00	28448.00	21000	20240604	-47.24	9700	20241209	14.23	12000	-7.67	20250110	10700	3.55	20250203	21000	-47.24	20240604	9700	14.23	20241209	1.10	N	081000	1000	142 억	214043	N	N	10	N	N
55	20250206	110601	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11050	130	2	1.19	29894720	2721	44.12	10880	11060	10880	14190	7650	10920	10986.67	1.51	-401	11040	10980	10890	10830	10740	11010	10860	142	3270	1000	7860	10	1	14202975	1569	15.70	0.39	12	0.02	704.00	28448.00	21000	20240604	-47.38	9700	20241209	13.92	12000	-7.92	20250110	10700	3.27	20250203	21000	-47.38	20240604	9700	13.92	20241209	1.10	N	081000	1000	142 억	214043	N	N	10	N	N
56	20250206	100603	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10960	40	2	0.37	12801890	1169	18.96	10880	11060	10880	14190	7650	10920	10951.15	1.51	-265	11040	10980	10890	10830	10740	11010	10860	142	3270	1000	7860	10	1	14202975	1557	15.57	0.39	12	0.01	704.00	28448.00	21000	20240604	-47.81	9700	20241209	12.99	12000	-8.67	20250110	10700	2.43	20250203	21000	-47.81	20240604	9700	12.99	20241209	1.10	N	081000	1000	142 억	214043	N	N	10	N	N
57	20250206	090610	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11030	110	2	1.01	2688630	246	3.99	10880	11060	10880	14190	7650	10920	10929.39	1.51	27	11040	10980	10890	10830	10740	11010	10860	142	3270	1000	7860	10	1	14202975	1567	15.67	0.39	12	0.00	704.00	28448.00	21000	20240604	-47.48	9700	20241209	13.71	12000	-8.08	20250110	10700	3.08	20250203	21000	-47.48	20240604	9700	13.71	20241209	1.10	N	081000	1000	142 억	214043	N	N	10	N	N
58	20250205	160601	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10920	70	2	0.65	66870390	6140	105.03	10850	10950	10800	14100	7600	10850	10890.94	1.49	2243	11223	11036	10873	10686	10523	11130	10780	142	3250	1000	7810	10	1	14202975	1551	15.51	0.38	12	0.04	704.00	28448.00	21000	20240604	-48.00	9700	20241209	12.58	12000	-9.00	20250110	10700	2.06	20250203	21000	-48.00	20240604	9700	12.58	20241209	1.12	N	081000	1000	142 억	210972	N	N	10	N	N
59	20250205	150603	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10900	50	2	0.46	61584770	5655	96.73	10850	10950	10800	14100	7600	10850	10890.32	1.49	2197	11223	11036	10873	10686	10523	11130	10780	142	3250	1000	7810	10	1	14202975	1548	15.48	0.38	12	0.04	704.00	28448.00	21000	20240604	-48.10	9700	20241209	12.37	12000	-9.17	20250110	10700	1.87	20250203	21000	-48.10	20240604	9700	12.37	20241209	1.12	N	081000	1000	142 억	210972	N	N	19	N	N
60	20250205	140604	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10930	80	2	0.74	56955410	5230	89.46	10850	10950	10800	14100	7600	10850	10890.14	1.49	2199	11223	11036	10873	10686	10523	11130	10780	142	3250	1000	7810	10	1	14202975	1552	15.53	0.38	12	0.04	704.00	28448.00	21000	20240604	-47.95	9700	20241209	12.68	12000	-8.92	20250110	10700	2.15	20250203	21000	-47.95	20240604	9700	12.68	20241209	1.12	N	081000	1000	142 억	210972	N	N	19	N	N
61	20250205	130602	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10910	60	2	0.55	53073340	4874	83.37	10850	10950	10800	14100	7600	10850	10889.07	1.49	2338	11223	11036	10873	10686	10523	11130	10780	142	3250	1000	7810	10	1	14202975	1550	15.50	0.38	12	0.03	704.00	28448.00	21000	20240604	-48.05	9700	20241209	12.47	12000	-9.08	20250110	10700	1.96	20250203	21000	-48.05	20240604	9700	12.47	20241209	1.12	N	081000	1000	142 억	210972	N	N	19	N	N
62	20250205	120603	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10890	40	2	0.37	15512600	1425	24.38	10850	10950	10800	14100	7600	10850	10886.04	1.49	-95	11223	11036	10873	10686	10523	11130	10780	142	3250	1000	7810	10	1	14202975	1547	15.47	0.38	12	0.01	704.00	28448.00	21000	20240604	-48.14	9700	20241209	12.27	12000	-9.25	20250110	10700	1.78	20250203	21000	-48.14	20240604	9700	12.27	20241209	1.12	N	081000	1000	142 억	210972	N	N	19	N	N
63	20250205	110603	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10930	80	2	0.74	12063980	1108	18.95	10850	10950	10800	14100	7600	10850	10888.07	1.49	-59	11223	11036	10873	10686	10523	11130	10780	142	3250	1000	7810	10	1	14202975	1552	15.53	0.38	12	0.01	704.00	28448.00	21000	20240604	-47.95	9700	20241209	12.68	12000	-8.92	20250110	10700	2.15	20250203	21000	-47.95	20240604	9700	12.68	20241209	1.12	N	081000	1000	142 억	210972	N	N	19	N	N
64	20250205	100608	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10930	80	2	0.74	6286590	577	9.87	10850	10950	10800	14100	7600	10850	10895.30	1.49	-114	11223	11036	10873	10686	10523	11130	10780	142	3250	1000	7810	10	1	14202975	1552	15.53	0.38	12	0.00	704.00	28448.00	21000	20240604	-47.95	9700	20241209	12.68	12000	-8.92	20250110	10700	2.15	20250203	21000	-47.95	20240604	9700	12.68	20241209	1.12	N	081000	1000	142 억	210972	N	N	19	N	N
65	20250205	090611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10850	0	3	0.00	2538150	233	3.99	10850	10950	10850	14100	7600	10850	10893.35	1.49	-94	11223	11036	10873	10686	10523	11130	10780	142	3250	1000	7810	10	1	14202975	1541	15.41	0.38	12	0.00	704.00	28448.00	21000	20240604	-48.33	9700	20241209	11.86	12000	-9.58	20250110	10700	1.40	20250203	21000	-48.33	20240604	9700	11.86	20241209	1.12	N	081000	1000	142 억	210972	N	N	19	N	N
66	20250204	160553	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10850	70	2	0.65	63762570	5845	48.55	10710	11060	10710	14010	7550	10780	10908.91	1.48	1049	11393	11086	10893	10586	10393	10990	10490	142	3230	1000	7760	10	1	14202975	1541	15.41	0.38	12	0.04	704.00	28448.00	21000	20240604	-48.33	9700	20241209	11.86	12000	-9.58	20250110	10700	1.40	20250203	21000	-48.33	20240604	9700	11.86	20241209	1.12	N	081000	1000	142 억	210330	N	N	19	N	N
67	20250204	150558	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10910	130	2	1.21	59581070	5460	45.35	10710	11060	10710	14010	7550	10780	10912.28	1.48	1270	11393	11086	10893	10586	10393	10990	10490	142	3230	1000	7760	10	1	14202975	1550	15.50	0.38	12	0.04	704.00	28448.00	21000	20240604	-48.05	9700	20241209	12.47	12000	-9.08	20250110	10700	1.96	20250203	21000	-48.05	20240604	9700	12.47	20241209	1.12	N	081000	1000	142 억	210330	N	N	14	N	N
68	20250204	140556	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10960	180	2	1.67	56847240	5208	43.26	10710	11060	10710	14010	7550	10780	10915.37	1.48	1266	11393	11086	10893	10586	10393	10990	10490	142	3230	1000	7760	10	1	14202975	1557	15.57	0.39	12	0.04	704.00	28448.00	21000	20240604	-47.81	9700	20241209	12.99	12000	-8.67	20250110	10700	2.43	20250203	21000	-47.81	20240604	9700	12.99	20241209	1.12	N	081000	1000	142 억	210330	N	N	14	N	N
69	20250204	130557	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11000	220	2	2.04	38225640	3504	29.11	10710	11060	10710	14010	7550	10780	10909.14	1.48	441	11393	11086	10893	10586	10393	10990	10490	142	3230	1000	7760	10	1	14202975	1562	15.62	0.39	12	0.02	704.00	28448.00	21000	20240604	-47.62	9700	20241209	13.40	12000	-8.33	20250110	10700	2.80	20250203	21000	-47.62	20240604	9700	13.40	20241209	1.12	N	081000	1000	142 억	210330	N	N	14	N	N
70	20250204	120602	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11050	270	2	2.50	33977020	3118	25.90	10710	11060	10710	14010	7550	10780	10897.06	1.48	454	11393	11086	10893	10586	10393	10990	10490	142	3230	1000	7760	10	1	14202975	1569	15.70	0.39	12	0.02	704.00	28448.00	21000	20240604	-47.38	9700	20241209	13.92	12000	-7.92	20250110	10700	3.27	20250203	21000	-47.38	20240604	9700	13.92	20241209	1.12	N	081000	1000	142 억	210330	N	N	14	N	N
71	20250204	110550	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10920	140	2	1.30	21450340	1977	16.42	10710	10950	10710	14010	7550	10780	10849.94	1.48	378	11393	11086	10893	10586	10393	10990	10490	142	3230	1000	7760	10	1	14202975	1551	15.51	0.38	12	0.01	704.00	28448.00	21000	20240604	-48.00	9700	20241209	12.58	12000	-9.00	20250110	10700	2.06	20250203	21000	-48.00	20240604	9700	12.58	20241209	1.12	N	081000	1000	142 억	210330	N	N	14	N	N
72	20250204	100555	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10910	130	2	1.21	16505080	1524	12.66	10710	10950	10710	14010	7550	10780	10830.10	1.48	513	11393	11086	10893	10586	10393	10990	10490	142	3230	1000	7760	10	1	14202975	1550	15.50	0.38	12	0.01	704.00	28448.00	21000	20240604	-48.05	9700	20241209	12.47	12000	-9.08	20250110	10700	1.96	20250203	21000	-48.05	20240604	9700	12.47	20241209	1.12	N	081000	1000	142 억	210330	N	N	14	N	N
73	20250204	090555	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10770	-10	5	-0.09	2017180	188	1.56	10710	10910	10710	14010	7550	10780	10729.68	1.48	2	11393	11086	10893	10586	10393	10990	10490	142	3230	1000	7760	10	1	14202975	1530	15.30	0.38	12	0.00	704.00	28448.00	21000	20240604	-48.71	9700	20241209	11.03	12000	-10.25	20250110	10700	0.65	20250203	21000	-48.71	20240604	9700	11.03	20241209	1.12	N	081000	1000	142 억	210330	N	N	14	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History