KissMeData/083420/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

31 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	160651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6900	30	2	0.44	553725140	80323	89.72	6930	7030	6850	8930	4810	6870	6893.70	0.66	1119	6976	6922	6886	6832	6796	6950	6860	120	2060	500	4530	10	1	24000000	1656	49.29	1.35	12	0.33	140.00	5130.00	9490	20240319	-27.29	4210	20241210	63.90	8200	-15.85	20250113	6280	9.87	20250131	9490	-27.29	20240319	4210	63.90	20241210	4.22	N	083420	500	120 억	159069	N	N	16	N	N
3	20250214	150649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6900	30	2	0.44	510583620	74043	82.70	6930	7030	6850	8930	4810	6870	6895.77	0.66	1183	6976	6922	6886	6832	6796	6950	6860	120	2060	500	4530	10	1	24000000	1656	49.29	1.35	12	0.31	140.00	5130.00	9490	20240319	-27.29	4210	20241210	63.90	8200	-15.85	20250113	6280	9.87	20250131	9490	-27.29	20240319	4210	63.90	20241210	4.22	N	083420	500	120 억	159069	N	N	25	N	N
4	20250214	140650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6910	40	2	0.58	438876880	63640	71.08	6930	7030	6850	8930	4810	6870	6896.24	0.66	355	6976	6922	6886	6832	6796	6950	6860	120	2060	500	4530	10	1	24000000	1658	49.36	1.35	12	0.27	140.00	5130.00	9490	20240319	-27.19	4210	20241210	64.13	8200	-15.73	20250113	6280	10.03	20250131	9490	-27.19	20240319	4210	64.13	20241210	4.22	N	083420	500	120 억	159069	N	N	25	N	N
5	20250214	130653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6880	10	2	0.15	358198290	51939	58.01	6930	7030	6850	8930	4810	6870	6896.52	0.66	1996	6976	6922	6886	6832	6796	6950	6860	120	2060	500	4530	10	1	24000000	1651	49.14	1.34	12	0.22	140.00	5130.00	9490	20240319	-27.50	4210	20241210	63.42	8200	-16.10	20250113	6280	9.55	20250131	9490	-27.50	20240319	4210	63.42	20241210	4.22	N	083420	500	120 억	159069	N	N	25	N	N
6	20250214	120650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6900	30	2	0.44	328351450	47605	53.17	6930	7030	6850	8930	4810	6870	6897.42	0.66	852	6976	6922	6886	6832	6796	6950	6860	120	2060	500	4530	10	1	24000000	1656	49.29	1.35	12	0.20	140.00	5130.00	9490	20240319	-27.29	4210	20241210	63.90	8200	-15.85	20250113	6280	9.87	20250131	9490	-27.29	20240319	4210	63.90	20241210	4.22	N	083420	500	120 억	159069	N	N	25	N	N
7	20250214	110647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6910	40	2	0.58	272712870	39527	44.15	6930	7030	6850	8930	4810	6870	6899.41	0.66	-1439	6976	6922	6886	6832	6796	6950	6860	120	2060	500	4530	10	1	24000000	1658	49.36	1.35	12	0.16	140.00	5130.00	9490	20240319	-27.19	4210	20241210	64.13	8200	-15.73	20250113	6280	10.03	20250131	9490	-27.19	20240319	4210	64.13	20241210	4.22	N	083420	500	120 억	159069	N	N	25	N	N
8	20250214	100649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6890	20	2	0.29	210940700	30571	34.15	6930	7030	6850	8930	4810	6870	6900.03	0.66	-1061	6976	6922	6886	6832	6796	6950	6860	120	2060	500	4530	10	1	24000000	1654	49.21	1.34	12	0.13	140.00	5130.00	9490	20240319	-27.40	4210	20241210	63.66	8200	-15.98	20250113	6280	9.71	20250131	9490	-27.40	20240319	4210	63.66	20241210	4.22	N	083420	500	120 억	159069	N	N	25	N	N
9	20250214	090652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6910	40	2	0.58	23667490	3440	3.84	6930	6930	6870	8930	4810	6870	6880.08	0.66	413	6976	6922	6886	6832	6796	6950	6860	120	2060	500	4530	10	1	24000000	1658	49.36	1.35	12	0.01	140.00	5130.00	9490	20240319	-27.19	4210	20241210	64.13	8200	-15.73	20250113	6280	10.03	20250131	9490	-27.19	20240319	4210	64.13	20241210	4.22	N	083420	500	120 억	159069	N	N	25	N	N
10	20250213	160645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6870	-50	5	-0.72	602724100	87658	73.43	6860	6940	6850	8990	4850	6920	6875.82	0.65	2554	7100	7010	6910	6820	6720	7055	6865	120	2070	500	4560	10	1	24000000	1649	49.07	1.34	12	0.37	140.00	5130.00	9490	20240319	-27.61	4210	20241210	63.18	8200	-16.22	20250113	6280	9.39	20250131	9490	-27.61	20240319	4210	63.18	20241210	4.19	N	083420	500	120 억	155446	N	N	25	N	N
11	20250213	150645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6880	-40	5	-0.58	545824860	79380	66.49	6860	6940	6850	8990	4850	6920	6876.05	0.65	1877	7100	7010	6910	6820	6720	7055	6865	120	2070	500	4560	10	1	24000000	1651	49.14	1.34	12	0.33	140.00	5130.00	9490	20240319	-27.50	4210	20241210	63.42	8200	-16.10	20250113	6280	9.55	20250131	9490	-27.50	20240319	4210	63.42	20241210	4.19	N	083420	500	120 억	155446	N	N	93	N	N
12	20250213	140644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6880	-40	5	-0.58	484955870	70519	59.07	6860	6940	6850	8990	4850	6920	6876.90	0.65	875	7100	7010	6910	6820	6720	7055	6865	120	2070	500	4560	10	1	24000000	1651	49.14	1.34	12	0.29	140.00	5130.00	9490	20240319	-27.50	4210	20241210	63.42	8200	-16.10	20250113	6280	9.55	20250131	9490	-27.50	20240319	4210	63.42	20241210	4.19	N	083420	500	120 억	155446	N	N	93	N	N
13	20250213	130644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6880	-40	5	-0.58	412189390	59933	50.20	6860	6940	6850	8990	4850	6920	6877.44	0.65	766	7100	7010	6910	6820	6720	7055	6865	120	2070	500	4560	10	1	24000000	1651	49.14	1.34	12	0.25	140.00	5130.00	9490	20240319	-27.50	4210	20241210	63.42	8200	-16.10	20250113	6280	9.55	20250131	9490	-27.50	20240319	4210	63.42	20241210	4.19	N	083420	500	120 억	155446	N	N	93	N	N
14	20250213	120644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6890	-30	5	-0.43	337660860	49105	41.13	6860	6940	6850	8990	4850	6920	6876.22	0.65	3216	7100	7010	6910	6820	6720	7055	6865	120	2070	500	4560	10	1	24000000	1654	49.21	1.34	12	0.20	140.00	5130.00	9490	20240319	-27.40	4210	20241210	63.66	8200	-15.98	20250113	6280	9.71	20250131	9490	-27.40	20240319	4210	63.66	20241210	4.19	N	083420	500	120 억	155446	N	N	93	N	N
15	20250213	110641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6890	-30	5	-0.43	291180910	42343	35.47	6860	6940	6860	8990	4850	6920	6876.63	0.65	7716	7100	7010	6910	6820	6720	7055	6865	120	2070	500	4560	10	1	24000000	1654	49.21	1.34	12	0.18	140.00	5130.00	9490	20240319	-27.40	4210	20241210	63.66	8200	-15.98	20250113	6280	9.71	20250131	9490	-27.40	20240319	4210	63.66	20241210	4.19	N	083420	500	120 억	155446	N	N	93	N	N
16	20250213	100645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6880	-40	5	-0.58	219772250	31952	26.76	6860	6940	6860	8990	4850	6920	6878.08	0.65	10161	7100	7010	6910	6820	6720	7055	6865	120	2070	500	4560	10	1	24000000	1651	49.14	1.34	12	0.13	140.00	5130.00	9490	20240319	-27.50	4210	20241210	63.42	8200	-16.10	20250113	6280	9.55	20250131	9490	-27.50	20240319	4210	63.42	20241210	4.19	N	083420	500	120 억	155446	N	N	93	N	N
17	20250213	090641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6920	0	3	0.00	27215010	3946	3.31	6860	6930	6860	8990	4850	6920	6896.33	0.65	2933	7100	7010	6910	6820	6720	7055	6865	120	2070	500	4560	10	1	24000000	1661	49.43	1.35	12	0.02	140.00	5130.00	9490	20240319	-27.08	4210	20241210	64.37	8200	-15.61	20250113	6280	10.19	20250131	9490	-27.08	20240319	4210	64.37	20241210	4.19	N	083420	500	120 억	155446	N	N	93	N	N
18	20250212	160639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6920	20	2	0.29	815684810	118343	61.22	6850	7000	6810	8970	4830	6900	6892.43	0.63	3664	7273	7086	6993	6806	6713	7040	6760	120	2070	500	4550	10	1	24000000	1661	49.43	1.35	12	0.49	140.00	5130.00	9490	20240319	-27.08	4210	20241210	64.37	8200	-15.61	20250113	6280	10.19	20250131	9490	-27.08	20240319	4210	64.37	20241210	4.17	N	083420	500	120 억	150982	N	N	93	N	N
19	20250212	150639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6960	60	2	0.87	695802510	101111	52.31	6850	6960	6810	8970	4830	6900	6881.57	0.63	9518	7273	7086	6993	6806	6713	7040	6760	120	2070	500	4550	10	1	24000000	1670	49.71	1.36	12	0.42	140.00	5130.00	9490	20240319	-26.66	4210	20241210	65.32	8200	-15.12	20250113	6280	10.83	20250131	9490	-26.66	20240319	4210	65.32	20241210	4.17	N	083420	500	120 억	150982	N	N	0	N	N
20	20250212	140640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6900	0	3	0.00	634080300	92191	47.69	6850	6950	6810	8970	4830	6900	6877.90	0.63	8462	7273	7086	6993	6806	6713	7040	6760	120	2070	500	4550	10	1	24000000	1656	49.29	1.35	12	0.38	140.00	5130.00	9490	20240319	-27.29	4210	20241210	63.90	8200	-15.85	20250113	6280	9.87	20250131	9490	-27.29	20240319	4210	63.90	20241210	4.17	N	083420	500	120 억	150982	N	N	0	N	N
21	20250212	130642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6940	40	2	0.58	563549090	81985	42.41	6850	6950	6810	8970	4830	6900	6873.81	0.63	7247	7273	7086	6993	6806	6713	7040	6760	120	2070	500	4550	10	1	24000000	1666	49.57	1.35	12	0.34	140.00	5130.00	9490	20240319	-26.87	4210	20241210	64.85	8200	-15.37	20250113	6280	10.51	20250131	9490	-26.87	20240319	4210	64.85	20241210	4.17	N	083420	500	120 억	150982	N	N	0	N	N
22	20250212	120640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6870	-30	5	-0.43	454274480	66144	34.22	6850	6930	6810	8970	4830	6900	6867.96	0.63	8360	7273	7086	6993	6806	6713	7040	6760	120	2070	500	4550	10	1	24000000	1649	49.07	1.34	12	0.28	140.00	5130.00	9490	20240319	-27.61	4210	20241210	63.18	8200	-16.22	20250113	6280	9.39	20250131	9490	-27.61	20240319	4210	63.18	20241210	4.17	N	083420	500	120 억	150982	N	N	0	N	N
23	20250212	110638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6900	0	3	0.00	386438550	56304	29.13	6850	6930	6810	8970	4830	6900	6863.43	0.63	6648	7273	7086	6993	6806	6713	7040	6760	120	2070	500	4550	10	1	24000000	1656	49.29	1.35	12	0.23	140.00	5130.00	9490	20240319	-27.29	4210	20241210	63.90	8200	-15.85	20250113	6280	9.87	20250131	9490	-27.29	20240319	4210	63.90	20241210	4.17	N	083420	500	120 억	150982	N	N	0	N	N
24	20250212	100639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6890	-10	5	-0.14	299677100	43685	22.60	6850	6930	6810	8970	4830	6900	6859.95	0.63	9619	7273	7086	6993	6806	6713	7040	6760	120	2070	500	4550	10	1	24000000	1654	49.21	1.34	12	0.18	140.00	5130.00	9490	20240319	-27.40	4210	20241210	63.66	8200	-15.98	20250113	6280	9.71	20250131	9490	-27.40	20240319	4210	63.66	20241210	4.17	N	083420	500	120 억	150982	N	N	0	N	N
25	20250212	090642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6860	-40	5	-0.58	63466390	9240	4.78	6850	6930	6850	8970	4830	6900	6868.65	0.63	-1267	7273	7086	6993	6806	6713	7040	6760	120	2070	500	4550	10	1	24000000	1646	49.00	1.34	12	0.04	140.00	5130.00	9490	20240319	-27.71	4210	20241210	62.95	8200	-16.34	20250113	6280	9.24	20250131	9490	-27.71	20240319	4210	62.95	20241210	4.17	N	083420	500	120 억	150982	N	N	0	N	N
26	20250211	160641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6900	-190	5	-2.68	1309873730	187579	100.91	7180	7180	6900	9210	4970	7090	6983.37	0.57	5662	7370	7230	7110	6970	6850	7220	6960	120	2120	500	4670	10	1	24000000	1656	49.29	1.35	12	0.78	140.00	5130.00	9490	20240319	-27.29	4210	20241210	63.90	8200	-15.85	20250113	6280	9.87	20250131	9490	-27.29	20240319	4210	63.90	20241210	4.00	N	083420	500	120 억	136029	N	N	0	N	N
27	20250211	150640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6920	-170	5	-2.40	1094491780	156411	84.14	7180	7180	6910	9210	4970	7090	6997.54	0.57	-11861	7370	7230	7110	6970	6850	7220	6960	120	2120	500	4670	10	1	24000000	1661	49.43	1.35	12	0.65	140.00	5130.00	9490	20240319	-27.08	4210	20241210	64.37	8200	-15.61	20250113	6280	10.19	20250131	9490	-27.08	20240319	4210	64.37	20241210	4.00	N	083420	500	120 억	136029	N	N	0	N	N
28	20250211	140641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6980	-110	5	-1.55	883446520	125969	67.77	7180	7180	6950	9210	4970	7090	7013.21	0.57	-14948	7370	7230	7110	6970	6850	7220	6960	120	2120	500	4670	10	1	24000000	1675	49.86	1.36	12	0.52	140.00	5130.00	9490	20240319	-26.45	4210	20241210	65.80	8200	-14.88	20250113	6280	11.15	20250131	9490	-26.45	20240319	4210	65.80	20241210	4.00	N	083420	500	120 억	136029	N	N	0	N	N
29	20250211	130640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6990	-100	5	-1.41	739005200	105241	56.62	7180	7180	6950	9210	4970	7090	7022.03	0.57	-16878	7370	7230	7110	6970	6850	7220	6960	120	2120	500	4670	10	1	24000000	1678	49.93	1.36	12	0.44	140.00	5130.00	9490	20240319	-26.34	4210	20241210	66.03	8200	-14.76	20250113	6280	11.31	20250131	9490	-26.34	20240319	4210	66.03	20241210	4.00	N	083420	500	120 억	136029	N	N	0	N	N
30	20250211	120639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6970	-120	5	-1.69	671038350	95495	51.37	7180	7180	6950	9210	4970	7090	7026.95	0.57	-16257	7370	7230	7110	6970	6850	7220	6960	120	2120	500	4670	10	1	24000000	1673	49.79	1.36	12	0.40	140.00	5130.00	9490	20240319	-26.55	4210	20241210	65.56	8200	-15.00	20250113	6280	10.99	20250131	9490	-26.55	20240319	4210	65.56	20241210	4.00	N	083420	500	120 억	136029	N	N	0	N	N
31	20250211	110640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6980	-110	5	-1.55	551336410	78311	42.13	7180	7180	6970	9210	4970	7090	7040.34	0.57	-13276	7370	7230	7110	6970	6850	7220	6960	120	2120	500	4670	10	1	24000000	1675	49.86	1.36	12	0.33	140.00	5130.00	9490	20240319	-26.45	4210	20241210	65.80	8200	-14.88	20250113	6280	11.15	20250131	9490	-26.45	20240319	4210	65.80	20241210	4.00	N	083420	500	120 억	136029	N	N	0	N	N
32	20250211	100641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	-70	5	-0.99	380808970	53961	29.03	7180	7180	7010	9210	4970	7090	7057.11	0.57	-6711	7370	7230	7110	6970	6850	7220	6960	120	2120	500	4670	10	1	24000000	1685	50.14	1.37	12	0.22	140.00	5130.00	9490	20240319	-26.03	4210	20241210	66.75	8200	-14.39	20250113	6280	11.78	20250131	9490	-26.03	20240319	4210	66.75	20241210	4.00	N	083420	500	120 억	136029	N	N	0	N	N
33	20250211	090643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	20	2	0.28	44121270	6203	3.34	7180	7180	7090	9210	4970	7090	7112.89	0.57	-2922	7370	7230	7110	6970	6850	7220	6960	120	2120	500	4670	10	1	24000000	1706	50.79	1.39	12	0.03	140.00	5130.00	9490	20240319	-25.08	4210	20241210	68.88	8200	-13.29	20250113	6280	13.22	20250131	9490	-25.08	20240319	4210	68.88	20241210	4.00	N	083420	500	120 억	136029	N	N	0	N	N
34	20250210	160637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-50	5	-0.70	1306685510	183541	16.41	7090	7250	6990	9280	5000	7140	7119.33	0.50	21825	7986	7562	7346	6922	6706	7455	6815	120	2140	500	4710	10	1	24000000	1702	50.64	1.38	12	0.76	140.00	5130.00	9490	20240319	-25.29	4210	20241210	68.41	8200	-13.54	20250113	6280	12.90	20250131	9490	-25.29	20240319	4210	68.41	20241210	3.93	N	083420	500	120 억	119681	N	N	1	N	N
35	20250210	150636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	-20	5	-0.28	1014813490	142520	12.74	7090	7250	6990	9280	5000	7140	7120.50	0.50	19006	7986	7562	7346	6922	6706	7455	6815	120	2140	500	4710	10	1	24000000	1709	50.86	1.39	12	0.59	140.00	5130.00	9490	20240319	-24.97	4210	20241210	69.12	8200	-13.17	20250113	6280	13.38	20250131	9490	-24.97	20240319	4210	69.12	20241210	3.93	N	083420	500	120 억	119681	N	N	1	N	N
36	20250210	140635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	-10	5	-0.14	858694320	120631	10.78	7090	7250	6990	9280	5000	7140	7118.36	0.50	18303	7986	7562	7346	6922	6706	7455	6815	120	2140	500	4710	10	1	24000000	1711	50.93	1.39	12	0.50	140.00	5130.00	9490	20240319	-24.87	4210	20241210	69.36	8200	-13.05	20250113	6280	13.54	20250131	9490	-24.87	20240319	4210	69.36	20241210	3.93	N	083420	500	120 억	119681	N	N	1	N	N
37	20250210	130637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	-10	5	-0.14	726770470	102076	9.12	7090	7250	6990	9280	5000	7140	7119.90	0.50	18284	7986	7562	7346	6922	6706	7455	6815	120	2140	500	4710	10	1	24000000	1711	50.93	1.39	12	0.43	140.00	5130.00	9490	20240319	-24.87	4210	20241210	69.36	8200	-13.05	20250113	6280	13.54	20250131	9490	-24.87	20240319	4210	69.36	20241210	3.93	N	083420	500	120 억	119681	N	N	1	N	N
38	20250210	120634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7160	20	2	0.28	663040170	93141	8.33	7090	7250	6990	9280	5000	7140	7118.67	0.50	15772	7986	7562	7346	6922	6706	7455	6815	120	2140	500	4710	10	1	24000000	1718	51.14	1.40	12	0.39	140.00	5130.00	9490	20240319	-24.55	4210	20241210	70.07	8200	-12.68	20250113	6280	14.01	20250131	9490	-24.55	20240319	4210	70.07	20241210	3.93	N	083420	500	120 억	119681	N	N	1	N	N
39	20250210	110633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7190	50	2	0.70	544656980	76532	6.84	7090	7250	6990	9280	5000	7140	7116.72	0.50	13546	7986	7562	7346	6922	6706	7455	6815	120	2140	500	4710	10	1	24000000	1726	51.36	1.40	12	0.32	140.00	5130.00	9490	20240319	-24.24	4210	20241210	70.78	8200	-12.32	20250113	6280	14.49	20250131	9490	-24.24	20240319	4210	70.78	20241210	3.93	N	083420	500	120 억	119681	N	N	1	N	N
40	20250210	100632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	60	2	0.84	420846620	59273	5.30	7090	7250	6990	9280	5000	7140	7100.14	0.50	8024	7986	7562	7346	6922	6706	7455	6815	120	2140	500	4710	10	1	24000000	1728	51.43	1.40	12	0.25	140.00	5130.00	9490	20240319	-24.13	4210	20241210	71.02	8200	-12.20	20250113	6280	14.65	20250131	9490	-24.13	20240319	4210	71.02	20241210	3.93	N	083420	500	120 억	119681	N	N	1	N	N
41	20250210	090629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	-120	5	-1.68	103212760	14681	1.31	7090	7090	6990	9280	5000	7140	7030.36	0.50	4801	7986	7562	7346	6922	6706	7455	6815	120	2140	500	4710	10	1	24000000	1685	50.14	1.37	12	0.06	140.00	5130.00	9490	20240319	-26.03	4210	20241210	66.75	8200	-14.39	20250113	6280	11.78	20250131	9490	-26.03	20240319	4210	66.75	20241210	3.93	N	083420	500	120 억	119681	N	N	1	N	N
42	20250207	160625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7140	-160	5	-2.19	8288668320	1109481	314.12	7390	7770	7130	9490	5110	7300	7471.37	0.66	-43686	7533	7416	7183	7066	6833	7475	7125	120	2190	500	4810	10	1	24000000	1714	51.00	1.39	12	4.62	140.00	5130.00	9490	20240319	-24.76	4210	20241210	69.60	8200	-12.93	20250113	6280	13.69	20250131	9490	-24.76	20240319	4210	69.60	20241210	3.87	N	083420	500	120 억	158428	N	N	1	N	N
43	20250207	150627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	-120	5	-1.64	8098989170	1082935	306.61	7390	7770	7160	9490	5110	7300	7479.05	0.66	-44253	7533	7416	7183	7066	6833	7475	7125	120	2190	500	4810	10	1	24000000	1723	51.29	1.40	12	4.51	140.00	5130.00	9490	20240319	-24.34	4210	20241210	70.55	8200	-12.44	20250113	6280	14.33	20250131	9490	-24.34	20240319	4210	70.55	20241210	3.87	N	083420	500	120 억	158428	N	N	11	N	N
44	20250207	140626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7210	-90	5	-1.23	7876027030	1051955	297.84	7390	7770	7180	9490	5110	7300	7487.37	0.66	-44232	7533	7416	7183	7066	6833	7475	7125	120	2190	500	4810	10	1	24000000	1730	51.50	1.41	12	4.38	140.00	5130.00	9490	20240319	-24.03	4210	20241210	71.26	8200	-12.07	20250113	6280	14.81	20250131	9490	-24.03	20240319	4210	71.26	20241210	3.87	N	083420	500	120 억	158428	N	N	11	N	N
45	20250207	130625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7250	-50	5	-0.68	7728815540	1031598	292.07	7390	7770	7180	9490	5110	7300	7492.43	0.66	-44035	7533	7416	7183	7066	6833	7475	7125	120	2190	500	4810	10	1	24000000	1740	51.79	1.41	12	4.30	140.00	5130.00	9490	20240319	-23.60	4210	20241210	72.21	8200	-11.59	20250113	6280	15.45	20250131	9490	-23.60	20240319	4210	72.21	20241210	3.87	N	083420	500	120 억	158428	N	N	11	N	N
46	20250207	120625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7230	-70	5	-0.96	7516064440	1002345	283.79	7390	7770	7180	9490	5110	7300	7498.85	0.66	-37401	7533	7416	7183	7066	6833	7475	7125	120	2190	500	4810	10	1	24000000	1735	51.64	1.41	12	4.18	140.00	5130.00	9490	20240319	-23.81	4210	20241210	71.73	8200	-11.83	20250113	6280	15.13	20250131	9490	-23.81	20240319	4210	71.73	20241210	3.87	N	083420	500	120 억	158428	N	N	11	N	N
47	20250207	110623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7340	40	2	0.55	6916124590	919695	260.39	7390	7770	7250	9490	5110	7300	7520.47	0.66	-42007	7533	7416	7183	7066	6833	7475	7125	120	2190	500	4810	10	1	24000000	1762	52.43	1.43	12	3.83	140.00	5130.00	9490	20240319	-22.66	4210	20241210	74.35	8200	-10.49	20250113	6280	16.88	20250131	9490	-22.66	20240319	4210	74.35	20241210	3.87	N	083420	500	120 억	158428	N	N	11	N	N
48	20250207	100625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7460	160	2	2.19	6154141970	816749	231.24	7390	7770	7250	9490	5110	7300	7535.46	0.66	-39489	7533	7416	7183	7066	6833	7475	7125	120	2190	500	4810	10	1	24000000	1790	53.29	1.45	12	3.40	140.00	5130.00	9490	20240319	-21.39	4210	20241210	77.20	8200	-9.02	20250113	6280	18.79	20250131	9490	-21.39	20240319	4210	77.20	20241210	3.87	N	083420	500	120 억	158428	N	N	11	N	N
49	20250207	090629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7720	420	2	5.75	2627469370	349219	98.87	7390	7770	7250	9490	5110	7300	7525.05	0.66	6559	7533	7416	7183	7066	6833	7475	7125	120	2190	500	4810	10	1	24000000	1853	55.14	1.50	12	1.46	140.00	5130.00	9490	20240319	-18.65	4210	20241210	83.37	8200	-5.85	20250113	6280	22.93	20250131	9490	-18.65	20240319	4210	83.37	20241210	3.87	N	083420	500	120 억	158428	N	N	11	N	N
50	20250206	160609	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7300	170	2	2.38	2450653600	342532	103.15	7080	7300	6950	9260	5000	7130	7152.98	0.69	-4915	7476	7302	7126	6952	6776	7215	6865	120	2130	500	4700	10	1	24000000	1752	52.14	1.42	12	1.43	140.00	5130.00	9490	20240319	-23.08	4210	20241210	73.40	8200	-10.98	20250113	6280	16.24	20250131	9490	-23.08	20240319	4210	73.40	20241210	4.24	N	083420	500	120 억	166235	N	N	11	N	N
51	20250206	150613	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7240	110	2	1.54	2118260710	296854	89.40	7080	7290	6950	9260	5000	7130	7135.70	0.69	-4189	7476	7302	7126	6952	6776	7215	6865	120	2130	500	4700	10	1	24000000	1738	51.71	1.41	12	1.24	140.00	5130.00	9490	20240319	-23.71	4210	20241210	71.97	8200	-11.71	20250113	6280	15.29	20250131	9490	-23.71	20240319	4210	71.97	20241210	4.24	N	083420	500	120 억	166235	N	N	8	N	N
52	20250206	140614	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7140	10	2	0.14	1327206810	187276	56.40	7080	7250	6950	9260	5000	7130	7086.90	0.69	-21378	7476	7302	7126	6952	6776	7215	6865	120	2130	500	4700	10	1	24000000	1714	51.00	1.39	12	0.78	140.00	5130.00	9490	20240319	-24.76	4210	20241210	69.60	8200	-12.93	20250113	6280	13.69	20250131	9490	-24.76	20240319	4210	69.60	20241210	4.24	N	083420	500	120 억	166235	N	N	8	N	N
53	20250206	130612	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7170	40	2	0.56	1214892800	171548	51.66	7080	7250	6950	9260	5000	7130	7081.94	0.69	-17809	7476	7302	7126	6952	6776	7215	6865	120	2130	500	4700	10	1	24000000	1721	51.21	1.40	12	0.71	140.00	5130.00	9490	20240319	-24.45	4210	20241210	70.31	8200	-12.56	20250113	6280	14.17	20250131	9490	-24.45	20240319	4210	70.31	20241210	4.24	N	083420	500	120 억	166235	N	N	8	N	N
54	20250206	120609	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	0	3	0.00	956013860	135415	40.78	7080	7250	6950	9260	5000	7130	7059.87	0.69	-28848	7476	7302	7126	6952	6776	7215	6865	120	2130	500	4700	10	1	24000000	1711	50.93	1.39	12	0.56	140.00	5130.00	9490	20240319	-24.87	4210	20241210	69.36	8200	-13.05	20250113	6280	13.54	20250131	9490	-24.87	20240319	4210	69.36	20241210	4.24	N	083420	500	120 억	166235	N	N	8	N	N
55	20250206	110604	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7190	60	2	0.84	805988910	114399	34.45	7080	7250	6950	9260	5000	7130	7045.41	0.69	-24444	7476	7302	7126	6952	6776	7215	6865	120	2130	500	4700	10	1	24000000	1726	51.36	1.40	12	0.48	140.00	5130.00	9490	20240319	-24.24	4210	20241210	70.78	8200	-12.32	20250113	6280	14.49	20250131	9490	-24.24	20240319	4210	70.78	20241210	4.24	N	083420	500	120 억	166235	N	N	8	N	N
56	20250206	100606	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	-110	5	-1.54	418535070	59588	17.94	7080	7250	6950	9260	5000	7130	7023.79	0.69	-11802	7476	7302	7126	6952	6776	7215	6865	120	2130	500	4700	10	1	24000000	1685	50.14	1.37	12	0.25	140.00	5130.00	9490	20240319	-26.03	4210	20241210	66.75	8200	-14.39	20250113	6280	11.78	20250131	9490	-26.03	20240319	4210	66.75	20241210	4.24	N	083420	500	120 억	166235	N	N	8	N	N
57	20250206	090613	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7000	-130	5	-1.82	171582200	24302	7.32	7080	7250	6990	9260	5000	7130	7060.37	0.69	-4257	7476	7302	7126	6952	6776	7215	6865	120	2130	500	4700	10	1	24000000	1680	50.00	1.36	12	0.10	140.00	5130.00	9490	20240319	-26.24	4210	20241210	66.27	8200	-14.63	20250113	6280	11.46	20250131	9490	-26.24	20240319	4210	66.27	20241210	4.24	N	083420	500	120 억	166235	N	N	8	N	N
58	20250205	160604	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	0	3	0.00	2328340770	327389	37.53	7180	7300	6950	9260	5000	7130	7111.71	0.84	-36996	7636	7382	6956	6702	6276	7510	6830	120	2130	500	4700	10	1	24000000	1711	50.93	1.39	12	1.36	140.00	5130.00	9490	20240319	-24.87	4210	20241210	69.36	8200	-13.05	20250113	6280	13.54	20250131	9490	-24.87	20240319	4210	69.36	20241210	4.01	N	083420	500	120 억	201382	N	N	8	N	N
59	20250205	150606	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	-50	5	-0.70	2181081830	306673	35.16	7180	7300	6950	9260	5000	7130	7112.08	0.84	-40650	7636	7382	6956	6702	6276	7510	6830	120	2130	500	4700	10	1	24000000	1699	50.57	1.38	12	1.28	140.00	5130.00	9490	20240319	-25.40	4210	20241210	68.17	8200	-13.66	20250113	6280	12.74	20250131	9490	-25.40	20240319	4210	68.17	20241210	4.01	N	083420	500	120 억	201382	N	N	12	N	N
60	20250205	140607	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	-110	5	-1.54	1716262430	241142	27.65	7180	7300	6950	9260	5000	7130	7117.23	0.84	-21369	7636	7382	6956	6702	6276	7510	6830	120	2130	500	4700	10	1	24000000	1685	50.14	1.37	12	1.00	140.00	5130.00	9490	20240319	-26.03	4210	20241210	66.75	8200	-14.39	20250113	6280	11.78	20250131	9490	-26.03	20240319	4210	66.75	20241210	4.01	N	083420	500	120 억	201382	N	N	12	N	N
61	20250205	130605	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	-100	5	-1.40	1457359630	204143	23.40	7180	7300	7020	9260	5000	7130	7138.92	0.84	-24585	7636	7382	6956	6702	6276	7510	6830	120	2130	500	4700	10	1	24000000	1687	50.21	1.37	12	0.85	140.00	5130.00	9490	20240319	-25.92	4210	20241210	66.98	8200	-14.27	20250113	6280	11.94	20250131	9490	-25.92	20240319	4210	66.98	20241210	4.01	N	083420	500	120 억	201382	N	N	12	N	N
62	20250205	120606	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	-50	5	-0.70	1308425440	183094	20.99	7180	7300	7020	9260	5000	7130	7146.20	0.84	-18477	7636	7382	6956	6702	6276	7510	6830	120	2130	500	4700	10	1	24000000	1699	50.57	1.38	12	0.76	140.00	5130.00	9490	20240319	-25.40	4210	20241210	68.17	8200	-13.66	20250113	6280	12.74	20250131	9490	-25.40	20240319	4210	68.17	20241210	4.01	N	083420	500	120 억	201382	N	N	12	N	N
63	20250205	110606	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	-20	5	-0.28	1228881720	171889	19.71	7180	7300	7020	9260	5000	7130	7149.27	0.84	-16442	7636	7382	6956	6702	6276	7510	6830	120	2130	500	4700	10	1	24000000	1706	50.79	1.39	12	0.72	140.00	5130.00	9490	20240319	-25.08	4210	20241210	68.88	8200	-13.29	20250113	6280	13.22	20250131	9490	-25.08	20240319	4210	68.88	20241210	4.01	N	083420	500	120 억	201382	N	N	12	N	N
64	20250205	100611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	-10	5	-0.14	829339940	115488	13.24	7180	7300	7070	9260	5000	7130	7181.18	0.84	-17108	7636	7382	6956	6702	6276	7510	6830	120	2130	500	4700	10	1	24000000	1709	50.86	1.39	12	0.48	140.00	5130.00	9490	20240319	-24.97	4210	20241210	69.12	8200	-13.17	20250113	6280	13.38	20250131	9490	-24.97	20240319	4210	69.12	20241210	4.01	N	083420	500	120 억	201382	N	N	12	N	N
65	20250205	090614	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	-60	5	-0.84	154910200	21739	2.49	7180	7210	7070	9260	5000	7130	7125.91	0.84	-7617	7636	7382	6956	6702	6276	7510	6830	120	2130	500	4700	10	1	24000000	1697	50.50	1.38	12	0.09	140.00	5130.00	9490	20240319	-25.50	4210	20241210	67.93	8200	-13.78	20250113	6280	12.58	20250131	9490	-25.50	20240319	4210	67.93	20241210	4.01	N	083420	500	120 억	201382	N	N	12	N	N
66	20250204	160556	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	500	2	7.54	6055756450	861285	39.39	6540	7210	6530	8610	4650	6630	7031.23	0.28	312338	7523	7076	6853	6406	6183	6965	6295	120	1980	500	4370	10	1	24000000	1711	50.93	1.39	12	3.59	140.00	5130.00	9490	20240319	-24.87	4210	20241210	69.36	8200	-13.05	20250113	6280	13.54	20250131	9490	-24.87	20240319	4210	69.36	20241210	4.00	N	083420	500	120 억	67952	N	N	12	N	N
67	20250204	150601	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	440	2	6.64	5875675040	835912	38.22	6540	7210	6530	8610	4650	6630	7029.56	0.28	312365	7523	7076	6853	6406	6183	6965	6295	120	1980	500	4370	10	1	24000000	1697	50.50	1.38	12	3.48	140.00	5130.00	9490	20240319	-25.50	4210	20241210	67.93	8200	-13.78	20250113	6280	12.58	20250131	9490	-25.50	20240319	4210	67.93	20241210	4.00	N	083420	500	120 억	67952	N	N	2	N	N
68	20250204	140559	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	520	2	7.84	5336255890	760062	34.76	6540	7210	6530	8610	4650	6630	7021.35	0.28	280203	7523	7076	6853	6406	6183	6965	6295	120	1980	500	4370	10	1	24000000	1716	51.07	1.39	12	3.17	140.00	5130.00	9490	20240319	-24.66	4210	20241210	69.83	8200	-12.80	20250113	6280	13.85	20250131	9490	-24.66	20240319	4210	69.83	20241210	4.00	N	083420	500	120 억	67952	N	N	2	N	N
69	20250204	130600	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7190	560	2	8.45	4500544060	643247	29.41	6540	7190	6530	8610	4650	6630	6997.20	0.28	241205	7523	7076	6853	6406	6183	6965	6295	120	1980	500	4370	10	1	24000000	1726	51.36	1.40	12	2.68	140.00	5130.00	9490	20240319	-24.24	4210	20241210	70.78	8200	-12.32	20250113	6280	14.49	20250131	9490	-24.24	20240319	4210	70.78	20241210	4.00	N	083420	500	120 억	67952	Y	N	2	N	N
70	20250204	120605	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	480	2	7.24	3811060410	546846	25.01	6540	7140	6530	8610	4650	6630	6969.81	0.28	199833	7523	7076	6853	6406	6183	6965	6295	120	1980	500	4370	10	1	24000000	1706	50.79	1.39	12	2.28	140.00	5130.00	9490	20240319	-25.08	4210	20241210	68.88	8200	-13.29	20250113	6280	13.22	20250131	9490	-25.08	20240319	4210	68.88	20241210	4.00	N	083420	500	120 억	67952	N	N	2	N	N
71	20250204	110553	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	430	2	6.49	3298218570	474574	21.70	6540	7120	6530	8610	4650	6630	6950.56	0.28	153783	7523	7076	6853	6406	6183	6965	6295	120	1980	500	4370	10	1	24000000	1694	50.43	1.38	12	1.98	140.00	5130.00	9490	20240319	-25.61	4210	20241210	67.70	8200	-13.90	20250113	6280	12.42	20250131	9490	-25.61	20240319	4210	67.70	20241210	4.00	N	083420	500	120 억	67952	N	N	2	N	N
72	20250204	100559	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7010	380	2	5.73	1759064460	255990	11.71	6540	7030	6530	8610	4650	6630	6872.60	0.28	87207	7523	7076	6853	6406	6183	6965	6295	120	1980	500	4370	10	1	24000000	1682	50.07	1.37	12	1.07	140.00	5130.00	9490	20240319	-26.13	4210	20241210	66.51	8200	-14.51	20250113	6280	11.62	20250131	9490	-26.13	20240319	4210	66.51	20241210	4.00	N	083420	500	120 억	67952	N	N	2	N	N
73	20250204	090557	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6750	120	2	1.81	154216850	23173	1.06	6540	6750	6530	8610	4650	6630	6656.20	0.28	2613	7523	7076	6853	6406	6183	6965	6295	120	1980	500	4370	10	1	24000000	1620	48.21	1.32	12	0.10	140.00	5130.00	9490	20240319	-28.87	4210	20241210	60.33	8200	-17.68	20250113	6280	7.48	20250131	9490	-28.87	20240319	4210	60.33	20241210	4.00	N	083420	500	120 억	67952	N	N	2	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History