KissMeData/005950/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

22 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160207	57	100.00	KOSPI		화학	N	N	N	N	N	5130	-10	5	-0.19	152603010	29279	46.83	5190	5290	5130	6680	3600	5140	5212.09	1.74	5062	5453	5296	5203	5046	4953	5250	5000	1136	1540	5000	3590	10	1	22722739	1166	-2.46	1.00	12	0.13	-2087.00	5108.00	13890	20240327	-63.07	5110	20250407	0.39	7480	-31.42	20250124	5110	0.39	20250407	12400	-58.63	20240408	5110	0.39	20250407	1.81	Y	005950	5000	1136 억	395399	N	N	2454	N	N
3	20250408	150208	57	100.00	KOSPI		화학	N	N	N	N	N	5170	30	2	0.58	135684170	25995	41.58	5190	5290	5150	6680	3600	5140	5219.63	1.74	3968	5453	5296	5203	5046	4953	5250	5000	1136	1540	5000	3590	10	1	22722739	1175	-2.48	1.01	12	0.11	-2087.00	5108.00	13890	20240327	-62.78	5110	20250407	1.17	7480	-30.88	20250124	5110	1.17	20250407	12400	-58.31	20240408	5110	1.17	20250407	1.81	Y	005950	5000	1136 억	395399	N	N	6538	N	N
4	20250408	140207	57	100.00	KOSPI		화학	N	N	N	N	N	5160	20	2	0.39	128035040	24514	39.21	5190	5290	5150	6680	3600	5140	5222.94	1.74	3782	5453	5296	5203	5046	4953	5250	5000	1136	1540	5000	3590	10	1	22722739	1172	-2.47	1.01	12	0.11	-2087.00	5108.00	13890	20240327	-62.85	5110	20250407	0.98	7480	-31.02	20250124	5110	0.98	20250407	12400	-58.39	20240408	5110	0.98	20250407	1.81	Y	005950	5000	1136 억	395399	N	N	6538	N	N
5	20250408	130208	57	100.00	KOSPI		화학	N	N	N	N	N	5210	70	2	1.36	108362470	20717	33.14	5190	5290	5190	6680	3600	5140	5230.61	1.74	4555	5453	5296	5203	5046	4953	5250	5000	1136	1540	5000	3590	10	1	22722739	1184	-2.50	1.02	12	0.09	-2087.00	5108.00	13890	20240327	-62.49	5110	20250407	1.96	7480	-30.35	20250124	5110	1.96	20250407	12400	-57.98	20240408	5110	1.96	20250407	1.81	Y	005950	5000	1136 억	395399	N	N	6538	N	N
6	20250408	120208	57	100.00	KOSPI		화학	N	N	N	N	N	5260	120	2	2.33	86443690	16502	26.40	5190	5290	5190	6680	3600	5140	5238.38	1.74	7208	5453	5296	5203	5046	4953	5250	5000	1136	1540	5000	3590	10	1	22722739	1195	-2.52	1.03	12	0.07	-2087.00	5108.00	13890	20240327	-62.13	5110	20250407	2.94	7480	-29.68	20250124	5110	2.94	20250407	12400	-57.58	20240408	5110	2.94	20250407	1.81	Y	005950	5000	1136 억	395399	N	N	6538	N	N
7	20250408	110207	57	100.00	KOSPI		화학	N	N	N	N	N	5270	130	2	2.53	67662600	12926	20.68	5190	5290	5190	6680	3600	5140	5234.61	1.74	6526	5453	5296	5203	5046	4953	5250	5000	1136	1540	5000	3590	10	1	22722739	1197	-2.53	1.03	12	0.06	-2087.00	5108.00	13890	20240327	-62.06	5110	20250407	3.13	7480	-29.55	20250124	5110	3.13	20250407	12400	-57.50	20240408	5110	3.13	20250407	1.81	Y	005950	5000	1136 억	395399	N	N	6538	N	N
8	20250408	100207	57	100.00	KOSPI		화학	N	N	N	N	N	5240	100	2	1.95	46813560	8954	14.32	5190	5290	5190	6680	3600	5140	5228.23	1.74	3244	5453	5296	5203	5046	4953	5250	5000	1136	1540	5000	3590	10	1	22722739	1191	-2.51	1.03	12	0.04	-2087.00	5108.00	13890	20240327	-62.28	5110	20250407	2.54	7480	-29.95	20250124	5110	2.54	20250407	12400	-57.74	20240408	5110	2.54	20250407	1.81	Y	005950	5000	1136 억	395399	N	N	6538	N	N
9	20250408	090208	57	100.00	KOSPI		화학	N	N	N	N	N	5270	130	2	2.53	15035530	2889	4.62	5190	5280	5190	6680	3600	5140	5204.41	1.74	417	5453	5296	5203	5046	4953	5250	5000	1136	1540	5000	3590	10	1	22722739	1197	-2.53	1.03	12	0.01	-2087.00	5108.00	13890	20240327	-62.06	5110	20250407	3.13	7480	-29.55	20250124	5110	3.13	20250407	12400	-57.50	20240408	5110	3.13	20250407	1.81	Y	005950	5000	1136 억	395399	N	N	6538	N	N
10	20250407	160206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5140	-380	5	-6.88	326563020	62518	161.90	5320	5360	5110	7170	3870	5520	5223.50	1.68	-19082	5706	5612	5456	5362	5206	5660	5410	1136	1650	5000	3860	10	1	22722739	1168	-2.46	1.01	12	0.28	-2087.00	5108.00	13890	20240327	-62.99	5110	20250407	0.59	7480	-31.28	20250124	5110	0.59	20250407	12400	-58.55	20240408	5110	0.59	20250407	1.81	Y	005950	5000	1136 억	382288	N	N	6538	N	N
11	20250407	150208	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5150	-370	5	-6.70	294905430	56347	145.92	5320	5360	5130	7170	3870	5520	5233.74	1.68	-18003	5706	5612	5456	5362	5206	5660	5410	1136	1650	5000	3860	10	1	22722739	1170	-2.47	1.01	12	0.25	-2087.00	5108.00	13890	20240327	-62.92	5130	20250407	0.39	7480	-31.15	20250124	5130	0.39	20250407	12400	-58.47	20240408	5130	0.39	20250407	1.81	Y	005950	5000	1136 억	382288	N	N	9791	N	N
12	20250407	140207	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5180	-340	5	-6.16	252463780	48130	124.64	5320	5360	5160	7170	3870	5520	5245.46	1.68	-16339	5706	5612	5456	5362	5206	5660	5410	1136	1650	5000	3860	10	1	22722739	1177	-2.48	1.01	12	0.21	-2087.00	5108.00	13890	20240327	-62.71	5160	20250407	0.39	7480	-30.75	20250124	5160	0.39	20250407	12400	-58.23	20240408	5160	0.39	20250407	1.81	Y	005950	5000	1136 억	382288	N	N	9791	N	N
13	20250407	130206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5230	-290	5	-5.25	219635570	41811	108.28	5320	5360	5160	7170	3870	5520	5253.06	1.68	-12591	5706	5612	5456	5362	5206	5660	5410	1136	1650	5000	3860	10	1	22722739	1188	-2.51	1.02	12	0.18	-2087.00	5108.00	13890	20240327	-62.35	5160	20250407	1.36	7480	-30.08	20250124	5160	1.36	20250407	12400	-57.82	20240408	5160	1.36	20250407	1.81	Y	005950	5000	1136 억	382288	N	N	9791	N	N
14	20250407	120206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5240	-280	5	-5.07	190844590	36286	93.97	5320	5360	5160	7170	3870	5520	5259.46	1.68	-9845	5706	5612	5456	5362	5206	5660	5410	1136	1650	5000	3860	10	1	22722739	1191	-2.51	1.03	12	0.16	-2087.00	5108.00	13890	20240327	-62.28	5160	20250407	1.55	7480	-29.95	20250124	5160	1.55	20250407	12400	-57.74	20240408	5160	1.55	20250407	1.81	Y	005950	5000	1136 억	382288	N	N	9791	N	N
15	20250407	110206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5280	-240	5	-4.35	173133380	32916	85.24	5320	5360	5160	7170	3870	5520	5259.85	1.68	-7426	5706	5612	5456	5362	5206	5660	5410	1136	1650	5000	3860	10	1	22722739	1200	-2.53	1.03	12	0.14	-2087.00	5108.00	13890	20240327	-61.99	5160	20250407	2.33	7480	-29.41	20250124	5160	2.33	20250407	12400	-57.42	20240408	5160	2.33	20250407	1.81	Y	005950	5000	1136 억	382288	N	N	9791	N	N
16	20250407	100206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5260	-260	5	-4.71	120776900	22897	59.30	5320	5360	5250	7170	3870	5520	5274.79	1.68	-6684	5706	5612	5456	5362	5206	5660	5410	1136	1650	5000	3860	10	1	22722739	1195	-2.52	1.03	12	0.10	-2087.00	5108.00	13890	20240327	-62.13	5250	20250407	0.19	7480	-29.68	20250124	5250	0.19	20250407	12400	-57.58	20240408	5250	0.19	20250407	1.81	Y	005950	5000	1136 억	382288	N	N	9791	N	N
17	20250407	090206	57	100.00	KOSPI		화학	N	N	N	N	N	5310	-210	5	-3.80	3502680	658	1.70	5320	5330	5310	7170	3870	5520	5323.22	1.68	-375	5706	5612	5456	5362	5206	5660	5410	1136	1650	5000	3860	10	1	22722739	1207	-2.54	1.04	12	0.00	-2087.00	5108.00	13890	20240327	-61.77	5300	20250404	0.19	7480	-29.01	20250124	5300	0.19	20250404	12400	-57.18	20240408	5300	0.19	20250404	1.81	Y	005950	5000	1136 억	382288	N	N	9791	N	N
18	20250404	160206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5520	60	2	1.10	209888235	38614	124.26	5300	5550	5300	7090	3830	5460	5435.53	1.70	-4125	5580	5520	5460	5400	5340	5550	5430	1136	1630	5000	3820	10	1	22722739	1254	-2.64	1.08	12	0.17	-2087.00	5108.00	13910	20240325	-60.32	5300	20250404	4.15	7480	-26.20	20250124	5300	4.15	20250404	12940	-57.34	20240404	5300	4.15	20250404	1.82	Y	005950	5000	1136 억	386304	N	N	9791	N	N
19	20250404	150207	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5480	20	2	0.37	192985075	35533	114.35	5300	5550	5300	7090	3830	5460	5431.15	1.70	-4823	5580	5520	5460	5400	5340	5550	5430	1136	1630	5000	3820	10	1	22722739	1245	-2.63	1.07	12	0.16	-2087.00	5108.00	13910	20240325	-60.60	5300	20250404	3.40	7480	-26.74	20250124	5300	3.40	20250404	12940	-57.65	20240404	5300	3.40	20250404	1.82	Y	005950	5000	1136 억	386304	N	N	8025	N	N
20	20250404	140208	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5410	-50	5	-0.92	158998105	29262	94.17	5300	5550	5300	7090	3830	5460	5433.60	1.70	-6252	5580	5520	5460	5400	5340	5550	5430	1136	1630	5000	3820	10	1	22722739	1229	-2.59	1.06	12	0.13	-2087.00	5108.00	13910	20240325	-61.11	5300	20250404	2.08	7480	-27.67	20250124	5300	2.08	20250404	12940	-58.19	20240404	5300	2.08	20250404	1.82	Y	005950	5000	1136 억	386304	N	N	8025	N	N
21	20250404	130208	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5430	-30	5	-0.55	147678165	27173	87.44	5300	5550	5300	7090	3830	5460	5434.74	1.70	-6539	5580	5520	5460	5400	5340	5550	5430	1136	1630	5000	3820	10	1	22722739	1234	-2.60	1.06	12	0.12	-2087.00	5108.00	13910	20240325	-60.96	5300	20250404	2.45	7480	-27.41	20250124	5300	2.45	20250404	12940	-58.04	20240404	5300	2.45	20250404	1.82	Y	005950	5000	1136 억	386304	N	N	8025	N	N
22	20250404	120207	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5460	0	3	0.00	110847445	20419	65.71	5300	5550	5300	7090	3830	5460	5428.64	1.70	-3156	5580	5520	5460	5400	5340	5550	5430	1136	1630	5000	3820	10	1	22722739	1241	-2.62	1.07	12	0.09	-2087.00	5108.00	13910	20240325	-60.75	5300	20250404	3.02	7480	-27.01	20250124	5300	3.02	20250404	12940	-57.81	20240404	5300	3.02	20250404	1.82	Y	005950	5000	1136 억	386304	N	N	8025	N	N
23	20250404	110207	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5480	20	2	0.37	93483875	17261	55.55	5300	5540	5300	7090	3830	5460	5415.90	1.70	-1448	5580	5520	5460	5400	5340	5550	5430	1136	1630	5000	3820	10	1	22722739	1245	-2.63	1.07	12	0.08	-2087.00	5108.00	13910	20240325	-60.60	5300	20250404	3.40	7480	-26.74	20250124	5300	3.40	20250404	12940	-57.65	20240404	5300	3.40	20250404	1.82	Y	005950	5000	1136 억	386304	N	N	8025	N	N
24	20250404	100207	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5500	40	2	0.73	57004925	10629	34.20	5300	5500	5300	7090	3830	5460	5363.15	1.70	-1602	5580	5520	5460	5400	5340	5550	5430	1136	1630	5000	3820	10	1	22722739	1250	-2.64	1.08	12	0.05	-2087.00	5108.00	13910	20240325	-60.46	5300	20250404	3.77	7480	-26.47	20250124	5300	3.77	20250404	12940	-57.50	20240404	5300	3.77	20250404	1.82	Y	005950	5000	1136 억	386304	N	N	8025	N	N
25	20250404	090207	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5350	-110	5	-2.01	11969220	2258	7.27	5300	5400	5300	7090	3830	5460	5300.81	1.70	466	5580	5520	5460	5400	5340	5550	5430	1136	1630	5000	3820	10	1	22722739	1216	-2.56	1.05	12	0.01	-2087.00	5108.00	13910	20240325	-61.54	5300	20250404	0.94	7480	-28.48	20250124	5300	0.94	20250404	12940	-58.66	20240404	5300	0.94	20250404	1.82	Y	005950	5000	1136 억	386304	N	N	8025	N	N
26	20250403	160205	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5460	-60	5	-1.09	169874220	31075	73.13	5410	5520	5400	7170	3870	5520	5466.49	1.73	-6809	5900	5710	5610	5420	5320	5660	5370	1136	1650	5000	3860	10	1	22722739	1241	-2.62	1.07	12	0.14	-2087.00	5108.00	14180	20240322	-61.50	5400	20250403	1.11	7480	-27.01	20250124	5400	1.11	20250403	12950	-57.84	20240403	5400	1.11	20250403	1.86	Y	005950	5000	1136 억	393173	N	N	8025	N	N
27	20250403	150206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5460	-60	5	-1.09	163213000	29855	70.26	5410	5520	5400	7170	3870	5520	5466.74	1.73	-6594	5900	5710	5610	5420	5320	5660	5370	1136	1650	5000	3860	10	1	22722739	1241	-2.62	1.07	12	0.13	-2087.00	5108.00	14180	20240322	-61.50	5400	20250403	1.11	7480	-27.01	20250124	5400	1.11	20250403	12950	-57.84	20240403	5400	1.11	20250403	1.86	Y	005950	5000	1136 억	393173	N	N	9043	N	N
28	20250403	140206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5470	-50	5	-0.91	148882170	27236	64.10	5410	5520	5400	7170	3870	5520	5466.25	1.73	-4205	5900	5710	5610	5420	5320	5660	5370	1136	1650	5000	3860	10	1	22722739	1243	-2.62	1.07	12	0.12	-2087.00	5108.00	14180	20240322	-61.42	5400	20250403	1.30	7480	-26.87	20250124	5400	1.30	20250403	12950	-57.76	20240403	5400	1.30	20250403	1.86	Y	005950	5000	1136 억	393173	N	N	9043	N	N
29	20250403	130206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5480	-40	5	-0.72	136784180	25030	58.91	5410	5520	5400	7170	3870	5520	5464.67	1.73	-2031	5900	5710	5610	5420	5320	5660	5370	1136	1650	5000	3860	10	1	22722739	1245	-2.63	1.07	12	0.11	-2087.00	5108.00	14180	20240322	-61.35	5400	20250403	1.48	7480	-26.74	20250124	5400	1.48	20250403	12950	-57.68	20240403	5400	1.48	20250403	1.86	Y	005950	5000	1136 억	393173	N	N	9043	N	N
30	20250403	120206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5500	-20	5	-0.36	126322080	23119	54.41	5410	5520	5400	7170	3870	5520	5463.84	1.73	-2274	5900	5710	5610	5420	5320	5660	5370	1136	1650	5000	3860	10	1	22722739	1250	-2.64	1.08	12	0.10	-2087.00	5108.00	14180	20240322	-61.21	5400	20250403	1.85	7480	-26.47	20250124	5400	1.85	20250403	12950	-57.53	20240403	5400	1.85	20250403	1.86	Y	005950	5000	1136 억	393173	N	N	9043	N	N
31	20250403	110205	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5510	-10	5	-0.18	105906960	19408	45.68	5410	5520	5400	7170	3870	5520	5456.66	1.73	-872	5900	5710	5610	5420	5320	5660	5370	1136	1650	5000	3860	10	1	22722739	1252	-2.64	1.08	12	0.09	-2087.00	5108.00	14180	20240322	-61.14	5400	20250403	2.04	7480	-26.34	20250124	5400	2.04	20250403	12950	-57.45	20240403	5400	2.04	20250403	1.86	Y	005950	5000	1136 억	393173	N	N	9043	N	N
32	20250403	100206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5470	-50	5	-0.91	80538790	14772	34.77	5410	5520	5400	7170	3870	5520	5451.83	1.73	1631	5900	5710	5610	5420	5320	5660	5370	1136	1650	5000	3860	10	1	22722739	1243	-2.62	1.07	12	0.07	-2087.00	5108.00	14180	20240322	-61.42	5400	20250403	1.30	7480	-26.87	20250124	5400	1.30	20250403	12950	-57.76	20240403	5400	1.30	20250403	1.86	Y	005950	5000	1136 억	393173	N	N	9043	N	N
33	20250403	090206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5440	-80	5	-1.45	10341650	1899	4.47	5410	5500	5400	7170	3870	5520	5443.25	1.73	-654	5900	5710	5610	5420	5320	5660	5370	1136	1650	5000	3860	10	1	22722739	1236	-2.61	1.06	12	0.01	-2087.00	5108.00	14180	20240322	-61.64	5400	20250403	0.74	7480	-27.27	20250124	5400	0.74	20250403	12950	-57.99	20240403	5400	0.74	20250403	1.86	Y	005950	5000	1136 억	393173	N	N	9043	N	N
34	20250402	160204	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5520	-140	5	-2.47	236366260	42491	108.71	5800	5800	5510	7350	3970	5660	5562.86	1.82	-22310	6186	5922	5756	5492	5326	6055	5625	1136	1690	5000	3960	10	1	22722739	1254	-2.64	1.08	12	0.19	-2087.00	5108.00	14200	20240321	-61.13	5510	20250402	0.18	7480	-26.20	20250124	5510	0.18	20250402	13170	-58.09	20240402	5510	0.18	20250402	1.90	Y	005950	5000	1136 억	412914	N	N	9043	N	N
35	20250402	150203	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5520	-140	5	-2.47	205587590	36912	94.43	5800	5800	5510	7350	3970	5660	5569.67	1.82	-18401	6186	5922	5756	5492	5326	6055	5625	1136	1690	5000	3960	10	1	22722739	1254	-2.64	1.08	12	0.16	-2087.00	5108.00	14200	20240321	-61.13	5510	20250402	0.18	7480	-26.20	20250124	5510	0.18	20250402	13170	-58.09	20240402	5510	0.18	20250402	1.90	Y	005950	5000	1136 억	412914	N	N	2192	N	N
36	20250402	140203	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	5540	-120	5	-2.12	165877680	29727	76.05	5800	5800	5520	7350	3970	5660	5580.03	1.82	-14334	6186	5922	5756	5492	5326	6055	5625	1136	1690	5000	3960	10	1	22722739	1259	-2.65	1.08	12	0.13	-2087.00	5108.00	14200	20240321	-60.99	5520	20250402	0.36	7480	-25.94	20250124	5520	0.36	20250402	13170	-57.93	20240402	5520	0.36	20250402	1.90	Y	005950	5000	1136 억	412914	N	N	2192	N	N
37	20250402	130204	57	100.00	KOSPI		화학	N	N	N	N	N	5570	-90	5	-1.59	129668270	23195	59.34	5800	5800	5540	7350	3970	5660	5590.35	1.82	-12823	6186	5922	5756	5492	5326	6055	5625	1136	1690	5000	3960	10	1	22722739	1266	-2.67	1.09	12	0.10	-2087.00	5108.00	14200	20240321	-60.77	5520	20241210	0.91	7480	-25.53	20250124	5540	0.54	20250402	13170	-57.71	20240402	5520	0.91	20241210	1.90	Y	005950	5000	1136 억	412914	N	N	2192	N	N
38	20250402	120204	57	100.00	KOSPI		화학	N	N	N	N	N	5560	-100	5	-1.77	118194100	21133	54.07	5800	5800	5540	7350	3970	5660	5592.87	1.82	-11171	6186	5922	5756	5492	5326	6055	5625	1136	1690	5000	3960	10	1	22722739	1263	-2.66	1.09	12	0.09	-2087.00	5108.00	14200	20240321	-60.85	5520	20241210	0.72	7480	-25.67	20250124	5540	0.36	20250402	13170	-57.78	20240402	5520	0.72	20241210	1.90	Y	005950	5000	1136 억	412914	N	N	2192	N	N
39	20250402	110204	57	100.00	KOSPI		화학	N	N	N	N	N	5570	-90	5	-1.59	101977440	18215	46.60	5800	5800	5540	7350	3970	5660	5598.54	1.82	-9385	6186	5922	5756	5492	5326	6055	5625	1136	1690	5000	3960	10	1	22722739	1266	-2.67	1.09	12	0.08	-2087.00	5108.00	14200	20240321	-60.77	5520	20241210	0.91	7480	-25.53	20250124	5540	0.54	20250402	13170	-57.71	20240402	5520	0.91	20241210	1.90	Y	005950	5000	1136 억	412914	N	N	2192	N	N
40	20250402	100202	57	100.00	KOSPI		화학	N	N	N	N	N	5570	-90	5	-1.59	74043250	13187	33.74	5800	5800	5550	7350	3970	5660	5614.87	1.82	-8081	6186	5922	5756	5492	5326	6055	5625	1136	1690	5000	3960	10	1	22722739	1266	-2.67	1.09	12	0.06	-2087.00	5108.00	14200	20240321	-60.77	5520	20241210	0.91	7480	-25.53	20250124	5550	0.36	20250402	13170	-57.71	20240402	5520	0.91	20241210	1.90	Y	005950	5000	1136 억	412914	N	N	2192	N	N
41	20250402	090204	57	100.00	KOSPI		화학	N	N	N	N	N	5740	80	2	1.41	2145040	372	0.95	5800	5800	5670	7350	3970	5660	5766.24	1.82	-27	6186	5922	5756	5492	5326	6055	5625	1136	1690	5000	3960	10	1	22722739	1304	-2.75	1.12	12	0.00	-2087.00	5108.00	14200	20240321	-59.58	5520	20241210	3.99	7480	-23.26	20250124	5590	2.68	20250401	13170	-56.42	20240402	5520	3.99	20241210	1.90	Y	005950	5000	1136 억	412914	N	N	2192	N	N
42	20250401	160204	57	100.00	KOSPI		화학	N	N	N	N	N	5660	60	2	1.07	222552700	39088	62.46	5610	6020	5590	7280	3920	5600	5693.64	1.83	-4062	5933	5766	5683	5516	5433	5725	5475	1136	1680	5000	3920	10	1	22722739	1286	-2.71	1.11	12	0.17	-2087.00	5108.00	14240	20240320	-60.25	5520	20241210	2.54	7480	-24.33	20250124	5590	1.25	20250401	13170	-57.02	20240402	5520	2.54	20241210	1.91	Y	005950	5000	1136 억	416844	N	N	2192	N	N
43	20250401	150204	57	100.00	KOSPI		화학	N	N	N	N	N	5670	70	2	1.25	216280310	37980	60.69	5610	6020	5590	7280	3920	5600	5694.58	1.83	-3959	5933	5766	5683	5516	5433	5725	5475	1136	1680	5000	3920	10	1	22722739	1288	-2.72	1.11	12	0.17	-2087.00	5108.00	14240	20240320	-60.18	5520	20241210	2.72	7480	-24.20	20250124	5590	1.43	20250401	13170	-56.95	20240402	5520	2.72	20241210	1.91	Y	005950	5000	1136 억	416844	N	N	1538	N	N
44	20250401	140204	57	100.00	KOSPI		화학	N	N	N	N	N	5730	130	2	2.32	178673370	31364	50.11	5610	6020	5590	7280	3920	5600	5696.77	1.83	-2383	5933	5766	5683	5516	5433	5725	5475	1136	1680	5000	3920	10	1	22722739	1302	-2.75	1.12	12	0.14	-2087.00	5108.00	14240	20240320	-59.76	5520	20241210	3.80	7480	-23.40	20250124	5590	2.50	20250401	13170	-56.49	20240402	5520	3.80	20241210	1.91	Y	005950	5000	1136 억	416844	N	N	1538	N	N
45	20250401	130205	57	100.00	KOSPI		화학	N	N	N	N	N	5700	100	2	1.79	155204230	27260	43.56	5610	6020	5590	7280	3920	5600	5693.48	1.83	193	5933	5766	5683	5516	5433	5725	5475	1136	1680	5000	3920	10	1	22722739	1295	-2.73	1.12	12	0.12	-2087.00	5108.00	14240	20240320	-59.97	5520	20241210	3.26	7480	-23.80	20250124	5590	1.97	20250401	13170	-56.72	20240402	5520	3.26	20241210	1.91	Y	005950	5000	1136 억	416844	N	N	1538	N	N
46	20250401	120205	57	100.00	KOSPI		화학	N	N	N	N	N	5670	70	2	1.25	147707660	25948	41.46	5610	6020	5590	7280	3920	5600	5692.45	1.83	1293	5933	5766	5683	5516	5433	5725	5475	1136	1680	5000	3920	10	1	22722739	1288	-2.72	1.11	12	0.11	-2087.00	5108.00	14240	20240320	-60.18	5520	20241210	2.72	7480	-24.20	20250124	5590	1.43	20250401	13170	-56.95	20240402	5520	2.72	20241210	1.91	Y	005950	5000	1136 억	416844	N	N	1538	N	N
47	20250401	110204	57	100.00	KOSPI		화학	N	N	N	N	N	5710	110	2	1.96	123810645	21752	34.76	5610	6020	5590	7280	3920	5600	5691.92	1.83	-1237	5933	5766	5683	5516	5433	5725	5475	1136	1680	5000	3920	10	1	22722739	1297	-2.74	1.12	12	0.10	-2087.00	5108.00	14240	20240320	-59.90	5520	20241210	3.44	7480	-23.66	20250124	5590	2.15	20250401	13170	-56.64	20240402	5520	3.44	20241210	1.91	Y	005950	5000	1136 억	416844	N	N	1538	N	N
48	20250401	100203	57	100.00	KOSPI		화학	N	N	N	N	N	5620	20	2	0.36	83689430	14655	23.42	5610	6020	5590	7280	3920	5600	5710.64	1.83	-2559	5933	5766	5683	5516	5433	5725	5475	1136	1680	5000	3920	10	1	22722739	1277	-2.69	1.10	12	0.06	-2087.00	5108.00	14240	20240320	-60.53	5520	20241210	1.81	7480	-24.87	20250124	5590	0.54	20250401	13170	-57.33	20240402	5520	1.81	20241210	1.91	Y	005950	5000	1136 억	416844	N	N	1538	N	N
49	20250401	090203	57	100.00	KOSPI		화학	N	N	N	N	N	5710	110	2	1.96	14597520	2591	4.14	5610	5710	5610	7280	3920	5600	5633.93	1.83	1115	5933	5766	5683	5516	5433	5725	5475	1136	1680	5000	3920	10	1	22722739	1297	-2.74	1.12	12	0.01	-2087.00	5108.00	14240	20240320	-59.90	5520	20241210	3.44	7480	-23.66	20250124	5600	1.96	20250331	13170	-56.64	20240402	5520	3.44	20241210	1.91	Y	005950	5000	1136 억	416844	N	N	1538	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History