KissMeData/008490/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	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	20250408	160225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12980	180	2	1.41	153543575	11884	31.41	12810	13090	12800	16640	8960	12800	12920.19	7.54	-1405	13773	13286	13003	12516	12233	13145	12375	61	3840	500	8960	10	1	11569113	1502	8.22	0.32	12	0.10	1580.00	40572.00	23250	20240327	-44.17	11920	20241209	8.89	17460	-25.66	20250206	12670	2.45	20250102	23000	-43.57	20240516	11920	8.89	20241209	0.38	Y	008490	500	60 억	872584	N	N	257	N	N
3	20250408	150226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12940	140	2	1.09	150912595	11681	30.87	12810	13090	12800	16640	8960	12800	12919.49	7.54	-1489	13773	13286	13003	12516	12233	13145	12375	61	3840	500	8960	10	1	11569113	1497	8.19	0.32	12	0.10	1580.00	40572.00	23250	20240327	-44.34	11920	20241209	8.56	17460	-25.89	20250206	12670	2.13	20250102	23000	-43.74	20240516	11920	8.56	20241209	0.38	Y	008490	500	60 억	872584	N	N	12	N	N
4	20250408	140225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12950	150	2	1.17	145965755	11298	29.86	12810	13090	12800	16640	8960	12800	12919.61	7.54	-1594	13773	13286	13003	12516	12233	13145	12375	61	3840	500	8960	10	1	11569113	1498	8.20	0.32	12	0.10	1580.00	40572.00	23250	20240327	-44.30	11920	20241209	8.64	17460	-25.83	20250206	12670	2.21	20250102	23000	-43.70	20240516	11920	8.64	20241209	0.38	Y	008490	500	60 억	872584	N	N	12	N	N
5	20250408	130226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12900	100	2	0.78	133329945	10320	27.28	12810	13090	12800	16640	8960	12800	12919.57	7.54	-1501	13773	13286	13003	12516	12233	13145	12375	61	3840	500	8960	10	1	11569113	1492	8.16	0.32	12	0.09	1580.00	40572.00	23250	20240327	-44.52	11920	20241209	8.22	17460	-26.12	20250206	12670	1.82	20250102	23000	-43.91	20240516	11920	8.22	20241209	0.38	Y	008490	500	60 억	872584	N	N	12	N	N
6	20250408	120227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12950	150	2	1.17	113057595	8749	23.12	12810	13090	12800	16640	8960	12800	12922.34	7.54	-393	13773	13286	13003	12516	12233	13145	12375	61	3840	500	8960	10	1	11569113	1498	8.20	0.32	12	0.08	1580.00	40572.00	23250	20240327	-44.30	11920	20241209	8.64	17460	-25.83	20250206	12670	2.21	20250102	23000	-43.70	20240516	11920	8.64	20241209	0.38	Y	008490	500	60 억	872584	N	N	12	N	N
7	20250408	110225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12960	160	2	1.25	99109055	7675	20.28	12810	13090	12800	16640	8960	12800	12913.23	7.54	-781	13773	13286	13003	12516	12233	13145	12375	61	3840	500	8960	10	1	11569113	1499	8.20	0.32	12	0.07	1580.00	40572.00	23250	20240327	-44.26	11920	20241209	8.72	17460	-25.77	20250206	12670	2.29	20250102	23000	-43.65	20240516	11920	8.72	20241209	0.38	Y	008490	500	60 억	872584	N	N	12	N	N
8	20250408	100226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12820	20	2	0.16	63960165	4944	13.07	12810	13090	12810	16640	8960	12800	12936.93	7.54	-911	13773	13286	13003	12516	12233	13145	12375	61	3840	500	8960	10	1	11569113	1483	8.11	0.32	12	0.04	1580.00	40572.00	23250	20240327	-44.86	11920	20241209	7.55	17460	-26.58	20250206	12670	1.18	20250102	23000	-44.26	20240516	11920	7.55	20241209	0.38	Y	008490	500	60 억	872584	N	N	12	N	N
9	20250408	090226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13030	230	2	1.80	7584800	589	1.56	12810	13040	12810	16640	8960	12800	12877.42	7.54	-74	13773	13286	13003	12516	12233	13145	12375	61	3840	500	8960	10	1	11569113	1507	8.25	0.32	12	0.01	1580.00	40572.00	23250	20240327	-43.96	11920	20241209	9.31	17460	-25.37	20250206	12670	2.84	20250102	23000	-43.35	20240516	11920	9.31	20241209	0.38	Y	008490	500	60 억	872584	N	N	12	N	N
10	20250407	160223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12800	-850	5	-6.23	488544080	37836	181.07	13490	13490	12720	17740	9560	13650	12912.15	7.41	-4929	13850	13750	13550	13450	13250	13800	13500	61	4090	500	9550	10	1	11569113	1481	8.10	0.32	12	0.33	1580.00	40572.00	23700	20240326	-45.99	11920	20241209	7.38	17460	-26.69	20250206	12670	1.03	20250102	23000	-44.35	20240516	11920	7.38	20241209	0.39	Y	008490	500	60 억	857764	N	N	12	N	N
11	20250407	150226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12780	-870	5	-6.37	464356500	35940	171.99	13490	13490	12720	17740	9560	13650	12920.33	7.41	-5569	13850	13750	13550	13450	13250	13800	13500	61	4090	500	9550	10	1	11569113	1479	8.09	0.31	12	0.31	1580.00	40572.00	23700	20240326	-46.08	11920	20241209	7.21	17460	-26.80	20250206	12670	0.87	20250102	23000	-44.43	20240516	11920	7.21	20241209	0.39	Y	008490	500	60 억	857764	N	N	374	N	N
12	20250407	140225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12880	-770	5	-5.64	369201755	28503	136.40	13490	13490	12790	17740	9560	13650	12953.08	7.41	-4491	13850	13750	13550	13450	13250	13800	13500	61	4090	500	9550	10	1	11569113	1490	8.15	0.32	12	0.25	1580.00	40572.00	23700	20240326	-45.65	11920	20241209	8.05	17460	-26.23	20250206	12670	1.66	20250102	23000	-44.00	20240516	11920	8.05	20241209	0.39	Y	008490	500	60 억	857764	N	N	374	N	N
13	20250407	130224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12890	-760	5	-5.57	350649185	27063	129.51	13490	13490	12790	17740	9560	13650	12956.77	7.41	-3328	13850	13750	13550	13450	13250	13800	13500	61	4090	500	9550	10	1	11569113	1491	8.16	0.32	12	0.23	1580.00	40572.00	23700	20240326	-45.61	11920	20241209	8.14	17460	-26.17	20250206	12670	1.74	20250102	23000	-43.96	20240516	11920	8.14	20241209	0.39	Y	008490	500	60 억	857764	N	N	374	N	N
14	20250407	120224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12980	-670	5	-4.91	317002295	24457	117.04	13490	13490	12790	17740	9560	13650	12961.62	7.41	-2258	13850	13750	13550	13450	13250	13800	13500	61	4090	500	9550	10	1	11569113	1502	8.22	0.32	12	0.21	1580.00	40572.00	23700	20240326	-45.23	11920	20241209	8.89	17460	-25.66	20250206	12670	2.45	20250102	23000	-43.57	20240516	11920	8.89	20241209	0.39	Y	008490	500	60 억	857764	N	N	374	N	N
15	20250407	110224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13080	-570	5	-4.18	292928980	22603	108.17	13490	13490	12790	17740	9560	13650	12959.74	7.41	-1601	13850	13750	13550	13450	13250	13800	13500	61	4090	500	9550	10	1	11569113	1513	8.28	0.32	12	0.20	1580.00	40572.00	23700	20240326	-44.81	11920	20241209	9.73	17460	-25.09	20250206	12670	3.24	20250102	23000	-43.13	20240516	11920	9.73	20241209	0.39	Y	008490	500	60 억	857764	N	N	374	N	N
16	20250407	100224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12920	-730	5	-5.35	207384450	15993	76.54	13490	13490	12790	17740	9560	13650	12967.20	7.41	-1147	13850	13750	13550	13450	13250	13800	13500	61	4090	500	9550	10	1	11569113	1495	8.18	0.32	12	0.14	1580.00	40572.00	23700	20240326	-45.49	11920	20241209	8.39	17460	-26.00	20250206	12670	1.97	20250102	23000	-43.83	20240516	11920	8.39	20241209	0.39	Y	008490	500	60 억	857764	N	N	374	N	N
17	20250407	090225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13440	-210	5	-1.54	5976060	448	2.14	13490	13490	13300	17740	9560	13650	13339.42	7.41	-17	13850	13750	13550	13450	13250	13800	13500	61	4090	500	9550	10	1	11569113	1555	8.51	0.33	12	0.00	1580.00	40572.00	23700	20240326	-43.29	11920	20241209	12.75	17460	-23.02	20250206	12670	6.08	20250102	23000	-41.57	20240516	11920	12.75	20241209	0.39	Y	008490	500	60 억	857764	N	N	374	N	N
18	20250404	160224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13650	100	2	0.74	281447480	20891	87.03	13550	13650	13350	17610	9490	13550	13472.19	7.43	-1513	13916	13732	13566	13382	13216	13650	13300	61	4060	500	9480	10	1	11569113	1579	8.64	0.34	12	0.18	1580.00	40572.00	23700	20240325	-42.41	11920	20241209	14.51	17460	-21.82	20250206	12670	7.73	20250102	23000	-40.65	20240516	11920	14.51	20241209	0.39	Y	008490	500	60 억	859319	N	N	374	N	N
19	20250404	150225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13600	50	2	0.37	276643190	20538	85.56	13550	13650	13350	17610	9490	13550	13469.82	7.43	-1610	13916	13732	13566	13382	13216	13650	13300	61	4060	500	9480	10	1	11569113	1573	8.61	0.34	12	0.18	1580.00	40572.00	23700	20240325	-42.62	11920	20241209	14.09	17460	-22.11	20250206	12670	7.34	20250102	23000	-40.87	20240516	11920	14.09	20241209	0.39	Y	008490	500	60 억	859319	N	N	65	N	N
20	20250404	140226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13420	-130	5	-0.96	258821220	19213	80.04	13550	13650	13350	17610	9490	13550	13471.15	7.43	-2111	13916	13732	13566	13382	13216	13650	13300	61	4060	500	9480	10	1	11569113	1553	8.49	0.33	12	0.17	1580.00	40572.00	23700	20240325	-43.38	11920	20241209	12.58	17460	-23.14	20250206	12670	5.92	20250102	23000	-41.65	20240516	11920	12.58	20241209	0.39	Y	008490	500	60 억	859319	N	N	65	N	N
21	20250404	130227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13420	-130	5	-0.96	236484410	17550	73.11	13550	13650	13350	17610	9490	13550	13474.90	7.43	-2322	13916	13732	13566	13382	13216	13650	13300	61	4060	500	9480	10	1	11569113	1553	8.49	0.33	12	0.15	1580.00	40572.00	23700	20240325	-43.38	11920	20241209	12.58	17460	-23.14	20250206	12670	5.92	20250102	23000	-41.65	20240516	11920	12.58	20241209	0.39	Y	008490	500	60 억	859319	N	N	65	N	N
22	20250404	120225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13550	0	3	0.00	193417230	14357	59.81	13550	13640	13350	17610	9490	13550	13471.98	7.43	-2632	13916	13732	13566	13382	13216	13650	13300	61	4060	500	9480	10	1	11569113	1568	8.58	0.33	12	0.12	1580.00	40572.00	23700	20240325	-42.83	11920	20241209	13.67	17460	-22.39	20250206	12670	6.95	20250102	23000	-41.09	20240516	11920	13.67	20241209	0.39	Y	008490	500	60 억	859319	N	N	65	N	N
23	20250404	110225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13390	-160	5	-1.18	122145940	9067	37.77	13550	13640	13350	17610	9490	13550	13471.48	7.43	-2178	13916	13732	13566	13382	13216	13650	13300	61	4060	500	9480	10	1	11569113	1549	8.47	0.33	12	0.08	1580.00	40572.00	23700	20240325	-43.50	11920	20241209	12.33	17460	-23.31	20250206	12670	5.68	20250102	23000	-41.78	20240516	11920	12.33	20241209	0.39	Y	008490	500	60 억	859319	N	N	65	N	N
24	20250404	100225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13600	50	2	0.37	55340140	4102	17.09	13550	13610	13370	17610	9490	13550	13491.01	7.43	-1547	13916	13732	13566	13382	13216	13650	13300	61	4060	500	9480	10	1	11569113	1573	8.61	0.34	12	0.04	1580.00	40572.00	23700	20240325	-42.62	11920	20241209	14.09	17460	-22.11	20250206	12670	7.34	20250102	23000	-40.87	20240516	11920	14.09	20241209	0.39	Y	008490	500	60 억	859319	N	N	65	N	N
25	20250404	090226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13550	0	3	0.00	230350	17	0.07	13550	13550	13550	17610	9490	13550	13550.00	7.43	-2	13916	13732	13566	13382	13216	13650	13300	61	4060	500	9480	10	1	11569113	1568	8.58	0.33	12	0.00	1580.00	40572.00	23700	20240325	-42.83	11920	20241209	13.67	17460	-22.39	20250206	12670	6.95	20250102	23000	-41.09	20240516	11920	13.67	20241209	0.39	Y	008490	500	60 억	859319	N	N	65	N	N
26	20250403	160222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13550	-290	5	-2.10	323768610	24004	104.22	13750	13750	13400	17990	9690	13840	13488.11	7.39	4071	14253	14046	13883	13676	13513	13965	13595	61	4150	500	9680	10	1	11569113	1568	8.58	0.33	12	0.21	1580.00	40572.00	23700	20240325	-42.83	11920	20241209	13.67	17460	-22.39	20250206	12670	6.95	20250102	23000	-41.09	20240516	11920	13.67	20241209	0.38	Y	008490	500	60 억	855267	N	N	65	N	N
27	20250403	150224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13430	-410	5	-2.96	263682025	19529	84.79	13750	13750	13400	17990	9690	13840	13502.08	7.39	2794	14253	14046	13883	13676	13513	13965	13595	61	4150	500	9680	10	1	11569113	1554	8.50	0.33	12	0.17	1580.00	40572.00	23700	20240325	-43.33	11920	20241209	12.67	17460	-23.08	20250206	12670	6.00	20250102	23000	-41.61	20240516	11920	12.67	20241209	0.38	Y	008490	500	60 억	855267	N	N	0	N	N
28	20250403	140224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13690	-150	5	-1.08	229414155	16999	73.80	13750	13750	13400	17990	9690	13840	13495.74	7.39	3444	14253	14046	13883	13676	13513	13965	13595	61	4150	500	9680	10	1	11569113	1584	8.66	0.34	12	0.15	1580.00	40572.00	23700	20240325	-42.24	11920	20241209	14.85	17460	-21.59	20250206	12670	8.05	20250102	23000	-40.48	20240516	11920	14.85	20241209	0.38	Y	008490	500	60 억	855267	N	N	0	N	N
29	20250403	130224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13630	-210	5	-1.52	218798485	16220	70.42	13750	13750	13400	17990	9690	13840	13489.43	7.39	3438	14253	14046	13883	13676	13513	13965	13595	61	4150	500	9680	10	1	11569113	1577	8.63	0.34	12	0.14	1580.00	40572.00	23700	20240325	-42.49	11920	20241209	14.35	17460	-21.94	20250206	12670	7.58	20250102	23000	-40.74	20240516	11920	14.35	20241209	0.38	Y	008490	500	60 억	855267	N	N	0	N	N
30	20250403	120224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13620	-220	5	-1.59	215229720	15958	69.28	13750	13750	13400	17990	9690	13840	13487.26	7.39	3450	14253	14046	13883	13676	13513	13965	13595	61	4150	500	9680	10	1	11569113	1576	8.62	0.34	12	0.14	1580.00	40572.00	23700	20240325	-42.53	11920	20241209	14.26	17460	-21.99	20250206	12670	7.50	20250102	23000	-40.78	20240516	11920	14.26	20241209	0.38	Y	008490	500	60 억	855267	N	N	0	N	N
31	20250403	110224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13590	-250	5	-1.81	200246940	14859	64.51	13750	13750	13400	17990	9690	13840	13476.47	7.39	4144	14253	14046	13883	13676	13513	13965	13595	61	4150	500	9680	10	1	11569113	1572	8.60	0.33	12	0.13	1580.00	40572.00	23700	20240325	-42.66	11920	20241209	14.01	17460	-22.16	20250206	12670	7.26	20250102	23000	-40.91	20240516	11920	14.01	20241209	0.38	Y	008490	500	60 억	855267	N	N	0	N	N
32	20250403	100223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13480	-360	5	-2.60	166650450	12374	53.72	13750	13750	13400	17990	9690	13840	13467.79	7.39	3570	14253	14046	13883	13676	13513	13965	13595	61	4150	500	9680	10	1	11569113	1560	8.53	0.33	12	0.11	1580.00	40572.00	23700	20240325	-43.12	11920	20241209	13.09	17460	-22.79	20250206	12670	6.39	20250102	23000	-41.39	20240516	11920	13.09	20241209	0.38	Y	008490	500	60 억	855267	N	N	0	N	N
33	20250403	090224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13600	-240	5	-1.73	8450890	618	2.68	13750	13750	13500	17990	9690	13840	13674.58	7.39	-156	14253	14046	13883	13676	13513	13965	13595	61	4150	500	9680	10	1	11569113	1573	8.61	0.34	12	0.01	1580.00	40572.00	23700	20240325	-42.62	11920	20241209	14.09	17460	-22.11	20250206	12670	7.34	20250102	23000	-40.87	20240516	11920	14.09	20241209	0.38	Y	008490	500	60 억	855267	N	N	0	N	N
34	20250402	160221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13840	-150	5	-1.07	319032810	23030	127.03	14080	14090	13720	18180	9800	13990	13852.92	7.39	823	14310	14150	14000	13840	13690	14230	13920	61	4190	500	9790	10	1	11569113	1601	8.76	0.34	12	0.20	1580.00	40572.00	23700	20240325	-41.60	11920	20241209	16.11	17460	-20.73	20250206	12670	9.23	20250102	23000	-39.83	20240516	11920	16.11	20241209	0.40	Y	008490	500	60 억	854442	N	N	0	N	N
35	20250402	150220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13830	-160	5	-1.14	299567950	21621	119.26	14080	14090	13720	18180	9800	13990	13855.42	7.39	142	14310	14150	14000	13840	13690	14230	13920	61	4190	500	9790	10	1	11569113	1600	8.75	0.34	12	0.19	1580.00	40572.00	23700	20240325	-41.65	11920	20241209	16.02	17460	-20.79	20250206	12670	9.16	20250102	23000	-39.87	20240516	11920	16.02	20241209	0.40	Y	008490	500	60 억	854442	N	N	0	N	N
36	20250402	140221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13780	-210	5	-1.50	180149590	12966	71.52	14080	14090	13720	18180	9800	13990	13894.00	7.39	-4799	14310	14150	14000	13840	13690	14230	13920	61	4190	500	9790	10	1	11569113	1594	8.72	0.34	12	0.11	1580.00	40572.00	23700	20240325	-41.86	11920	20241209	15.60	17460	-21.08	20250206	12670	8.76	20250102	23000	-40.09	20240516	11920	15.60	20241209	0.40	Y	008490	500	60 억	854442	N	N	0	N	N
37	20250402	130222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14040	50	2	0.36	81985090	5928	32.70	14080	14090	13720	18180	9800	13990	13830.14	7.39	-2084	14310	14150	14000	13840	13690	14230	13920	61	4190	500	9790	10	1	11569113	1624	8.89	0.35	12	0.05	1580.00	40572.00	23700	20240325	-40.76	11920	20241209	17.79	17460	-19.59	20250206	12670	10.81	20250102	23000	-38.96	20240516	11920	17.79	20241209	0.40	Y	008490	500	60 억	854442	N	N	0	N	N
38	20250402	120221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14030	40	2	0.29	80554260	5826	32.14	14080	14090	13720	18180	9800	13990	13826.68	7.39	-2116	14310	14150	14000	13840	13690	14230	13920	61	4190	500	9790	10	1	11569113	1623	8.88	0.35	12	0.05	1580.00	40572.00	23700	20240325	-40.80	11920	20241209	17.70	17460	-19.64	20250206	12670	10.73	20250102	23000	-39.00	20240516	11920	17.70	20241209	0.40	Y	008490	500	60 억	854442	N	N	0	N	N
39	20250402	110221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13930	-60	5	-0.43	70934070	5137	28.34	14080	14090	13720	18180	9800	13990	13808.46	7.39	-2176	14310	14150	14000	13840	13690	14230	13920	61	4190	500	9790	10	1	11569113	1612	8.82	0.34	12	0.04	1580.00	40572.00	23700	20240325	-41.22	11920	20241209	16.86	17460	-20.22	20250206	12670	9.94	20250102	23000	-39.43	20240516	11920	16.86	20241209	0.40	Y	008490	500	60 억	854442	N	N	0	N	N
40	20250402	100220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13820	-170	5	-1.22	65780320	4765	26.28	14080	14090	13720	18180	9800	13990	13804.89	7.39	-2212	14310	14150	14000	13840	13690	14230	13920	61	4190	500	9790	10	1	11569113	1599	8.75	0.34	12	0.04	1580.00	40572.00	23700	20240325	-41.69	11920	20241209	15.94	17460	-20.85	20250206	12670	9.08	20250102	23000	-39.91	20240516	11920	15.94	20241209	0.40	Y	008490	500	60 억	854442	N	N	0	N	N
41	20250402	090221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14090	100	2	0.71	239470	17	0.09	14080	14090	14080	18180	9800	13990	14086.47	7.39	0	14310	14150	14000	13840	13690	14230	13920	61	4190	500	9790	10	1	11569113	1630	8.92	0.35	12	0.00	1580.00	40572.00	23700	20240325	-40.55	11920	20241209	18.20	17460	-19.30	20250206	12670	11.21	20250102	23000	-38.74	20240516	11920	18.20	20241209	0.40	Y	008490	500	60 억	854442	N	N	0	N	N
42	20250401	160222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13990	50	2	0.36	253558040	18129	140.37	13940	14160	13850	18120	9760	13940	13986.32	7.37	1035	14726	14332	14046	13652	13366	14190	13510	61	4180	500	9750	10	1	11569113	1619	8.85	0.34	12	0.16	1580.00	40572.00	23700	20240325	-40.97	11920	20241209	17.37	17460	-19.87	20250206	12670	10.42	20250102	23000	-39.17	20240516	11920	17.37	20241209	0.40	Y	008490	500	60 억	852529	N	N	0	N	N
43	20250401	150222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13950	10	2	0.07	241172040	17242	133.50	13940	14160	13850	18120	9760	13940	13987.47	7.37	799	14726	14332	14046	13652	13366	14190	13510	61	4180	500	9750	10	1	11569113	1614	8.83	0.34	12	0.15	1580.00	40572.00	23700	20240325	-41.14	11920	20241209	17.03	17460	-20.10	20250206	12670	10.10	20250102	23000	-39.35	20240516	11920	17.03	20241209	0.40	Y	008490	500	60 억	852529	N	N	0	N	N
44	20250401	140221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13930	-10	5	-0.07	189901120	13558	104.98	13940	14160	13850	18120	9760	13940	14006.57	7.37	-369	14726	14332	14046	13652	13366	14190	13510	61	4180	500	9750	10	1	11569113	1612	8.82	0.34	12	0.12	1580.00	40572.00	23700	20240325	-41.22	11920	20241209	16.86	17460	-20.22	20250206	12670	9.94	20250102	23000	-39.43	20240516	11920	16.86	20241209	0.40	Y	008490	500	60 억	852529	N	N	0	N	N
45	20250401	130222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14090	150	2	1.08	120023380	8545	66.16	13940	14160	13930	18120	9760	13940	14046.04	7.37	162	14726	14332	14046	13652	13366	14190	13510	61	4180	500	9750	10	1	11569113	1630	8.92	0.35	12	0.07	1580.00	40572.00	23700	20240325	-40.55	11920	20241209	18.20	17460	-19.30	20250206	12670	11.21	20250102	23000	-38.74	20240516	11920	18.20	20241209	0.40	Y	008490	500	60 억	852529	N	N	0	N	N
46	20250401	120222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14150	210	2	1.51	106436740	7582	58.71	13940	14160	13930	18120	9760	13940	14038.08	7.37	132	14726	14332	14046	13652	13366	14190	13510	61	4180	500	9750	10	1	11569113	1637	8.96	0.35	12	0.07	1580.00	40572.00	23700	20240325	-40.30	11920	20241209	18.71	17460	-18.96	20250206	12670	11.68	20250102	23000	-38.48	20240516	11920	18.71	20241209	0.40	Y	008490	500	60 억	852529	N	N	0	N	N
47	20250401	110221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14050	110	2	0.79	64370640	4601	35.63	13940	14100	13930	18120	9760	13940	13990.58	7.37	-585	14726	14332	14046	13652	13366	14190	13510	61	4180	500	9750	10	1	11569113	1625	8.89	0.35	12	0.04	1580.00	40572.00	23700	20240325	-40.72	11920	20241209	17.87	17460	-19.53	20250206	12670	10.89	20250102	23000	-38.91	20240516	11920	17.87	20241209	0.40	Y	008490	500	60 억	852529	N	N	0	N	N
48	20250401	100219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13950	10	2	0.07	44777730	3202	24.79	13940	14100	13930	18120	9760	13940	13984.30	7.37	-376	14726	14332	14046	13652	13366	14190	13510	61	4180	500	9750	10	1	11569113	1614	8.83	0.34	12	0.03	1580.00	40572.00	23700	20240325	-41.14	11920	20241209	17.03	17460	-20.10	20250206	12670	10.10	20250102	23000	-39.35	20240516	11920	17.03	20241209	0.40	Y	008490	500	60 억	852529	N	N	0	N	N
49	20250401	090221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13960	20	2	0.14	921040	66	0.51	13940	13960	13940	18120	9760	13940	13955.15	7.37	48	14726	14332	14046	13652	13366	14190	13510	61	4180	500	9750	10	1	11569113	1615	8.84	0.34	12	0.00	1580.00	40572.00	23700	20240325	-41.10	11920	20241209	17.11	17460	-20.05	20250206	12670	10.18	20250102	23000	-39.30	20240516	11920	17.11	20241209	0.40	Y	008490	500	60 억	852529	N	N	0	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History