KissMeData/024070/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

21 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160331	57	100.00	KOSPI	화학	N	N	N	N	N	2015	27	2	1.36	24722545	12368	46.59	1971	2030	1971	2580	1392	1988	1998.91	2.26	183	2142	2064	2012	1934	1882	2104	1974	77	592	500	1390	5	1	15326438	309	-1.29	0.35	12	0.08	-1561.00	5701.00	2925	20241210	-31.11	1704	20250312	18.25	2190	-7.99	20250326	1704	18.25	20250312	2925	-31.11	20241210	1704	18.25	20250312	0.23	Y	024070	500	76 억	346790	N	N	6	N	N
3	20250408	150333	57	100.00	KOSPI	화학	N	N	N	N	N	1998	10	2	0.50	22247400	11132	41.94	1971	2030	1971	2580	1392	1988	1998.51	2.26	166	2142	2064	2012	1934	1882	2104	1974	77	592	500	1390	1	1	15326438	306	-1.28	0.35	12	0.07	-1561.00	5701.00	2925	20241210	-31.69	1704	20250312	17.25	2190	-8.77	20250326	1704	17.25	20250312	2925	-31.69	20241210	1704	17.25	20250312	0.23	Y	024070	500	76 억	346790	N	N	6	N	N
4	20250408	140332	57	100.00	KOSPI	화학	N	N	N	N	N	1999	11	2	0.55	20586726	10299	38.80	1971	2030	1971	2580	1392	1988	1998.91	2.26	147	2142	2064	2012	1934	1882	2104	1974	77	592	500	1390	1	1	15326438	306	-1.28	0.35	12	0.07	-1561.00	5701.00	2925	20241210	-31.66	1704	20250312	17.31	2190	-8.72	20250326	1704	17.31	20250312	2925	-31.66	20241210	1704	17.31	20250312	0.23	Y	024070	500	76 억	346790	N	N	6	N	N
5	20250408	130332	57	100.00	KOSPI	화학	N	N	N	N	N	2010	22	2	1.11	19340877	9676	36.45	1971	2030	1971	2580	1392	1988	1998.85	2.26	153	2142	2064	2012	1934	1882	2104	1974	77	592	500	1390	5	1	15326438	308	-1.29	0.35	12	0.06	-1561.00	5701.00	2925	20241210	-31.28	1704	20250312	17.96	2190	-8.22	20250326	1704	17.96	20250312	2925	-31.28	20241210	1704	17.96	20250312	0.23	Y	024070	500	76 억	346790	N	N	6	N	N
6	20250408	120333	57	100.00	KOSPI	화학	N	N	N	N	N	2005	17	2	0.86	15731854	7880	29.69	1971	2030	1971	2580	1392	1988	1996.43	2.26	248	2142	2064	2012	1934	1882	2104	1974	77	592	500	1390	5	1	15326438	307	-1.28	0.35	12	0.05	-1561.00	5701.00	2925	20241210	-31.45	1704	20250312	17.66	2190	-8.45	20250326	1704	17.66	20250312	2925	-31.45	20241210	1704	17.66	20250312	0.23	Y	024070	500	76 억	346790	N	N	6	N	N
7	20250408	110331	57	100.00	KOSPI	화학	N	N	N	N	N	2020	32	2	1.61	14640334	7336	27.64	1971	2030	1971	2580	1392	1988	1995.68	2.26	261	2142	2064	2012	1934	1882	2104	1974	77	592	500	1390	5	1	15326438	310	-1.29	0.35	12	0.05	-1561.00	5701.00	2925	20241210	-30.94	1704	20250312	18.54	2190	-7.76	20250326	1704	18.54	20250312	2925	-30.94	20241210	1704	18.54	20250312	0.23	Y	024070	500	76 억	346790	N	N	6	N	N
8	20250408	100332	57	100.00	KOSPI	화학	N	N	N	N	N	2020	32	2	1.61	12813857	6428	24.22	1971	2030	1971	2580	1392	1988	1993.44	2.26	520	2142	2064	2012	1934	1882	2104	1974	77	592	500	1390	5	1	15326438	310	-1.29	0.35	12	0.04	-1561.00	5701.00	2925	20241210	-30.94	1704	20250312	18.54	2190	-7.76	20250326	1704	18.54	20250312	2925	-30.94	20241210	1704	18.54	20250312	0.23	Y	024070	500	76 억	346790	N	N	6	N	N
9	20250408	090333	57	100.00	KOSPI	화학	N	N	N	N	N	1971	-17	5	-0.86	2039985	1035	3.90	1971	1971	1971	2580	1392	1988	1971.00	2.26	-74	2142	2064	2012	1934	1882	2104	1974	77	592	500	1390	1	1	15326438	302	-1.26	0.35	12	0.01	-1561.00	5701.00	2925	20241210	-32.62	1704	20250312	15.67	2190	-10.00	20250326	1704	15.67	20250312	2925	-32.62	20241210	1704	15.67	20250312	0.23	Y	024070	500	76 억	346790	N	N	6	N	N
10	20250407	160328	57	100.00	KOSPI	화학	N	N	N	N	N	1988	-7	5	-0.35	53019661	26467	36.03	1976	2090	1960	2590	1397	1995	2003.26	2.20	-917	2157	2076	2019	1938	1881	2116	1978	77	595	500	1390	1	1	15326438	305	-1.27	0.35	12	0.17	-1561.00	5701.00	2925	20241210	-32.03	1704	20250312	16.67	2190	-9.22	20250326	1704	16.67	20250312	2925	-32.03	20241210	1704	16.67	20250312	0.24	Y	024070	500	76 억	337458	N	N	6	N	N
11	20250407	150331	57	100.00	KOSPI	화학	N	N	N	N	N	1988	-7	5	-0.35	48959614	24425	33.25	1976	2090	1960	2590	1397	1995	2004.49	2.20	335	2157	2076	2019	1938	1881	2116	1978	77	595	500	1390	1	1	15326438	305	-1.27	0.35	12	0.16	-1561.00	5701.00	2925	20241210	-32.03	1704	20250312	16.67	2190	-9.22	20250326	1704	16.67	20250312	2925	-32.03	20241210	1704	16.67	20250312	0.24	Y	024070	500	76 억	337458	N	N	0	N	N
12	20250407	140331	57	100.00	KOSPI	화학	N	N	N	N	N	1974	-21	5	-1.05	46807415	23334	31.77	1976	2090	1960	2590	1397	1995	2005.97	2.20	-48	2157	2076	2019	1938	1881	2116	1978	77	595	500	1390	1	1	15326438	303	-1.26	0.35	12	0.15	-1561.00	5701.00	2925	20241210	-32.51	1704	20250312	15.85	2190	-9.86	20250326	1704	15.85	20250312	2925	-32.51	20241210	1704	15.85	20250312	0.24	Y	024070	500	76 억	337458	N	N	0	N	N
13	20250407	130329	57	100.00	KOSPI	화학	N	N	N	N	N	1996	1	2	0.05	33975267	16826	22.91	1976	2090	1976	2590	1397	1995	2019.21	2.20	-1072	2157	2076	2019	1938	1881	2116	1978	77	595	500	1390	1	1	15326438	306	-1.28	0.35	12	0.11	-1561.00	5701.00	2925	20241210	-31.76	1704	20250312	17.14	2190	-8.86	20250326	1704	17.14	20250312	2925	-31.76	20241210	1704	17.14	20250312	0.24	Y	024070	500	76 억	337458	N	N	0	N	N
14	20250407	120329	57	100.00	KOSPI	화학	N	N	N	N	N	2040	45	2	2.26	25800003	12777	17.39	1976	2090	1976	2590	1397	1995	2019.25	2.20	-1329	2157	2076	2019	1938	1881	2116	1978	77	595	500	1390	5	1	15326438	313	-1.31	0.36	12	0.08	-1561.00	5701.00	2925	20241210	-30.26	1704	20250312	19.72	2190	-6.85	20250326	1704	19.72	20250312	2925	-30.26	20241210	1704	19.72	20250312	0.24	Y	024070	500	76 억	337458	N	N	0	N	N
15	20250407	110330	57	100.00	KOSPI	화학	N	N	N	N	N	2050	55	2	2.76	21884363	10851	14.77	1976	2090	1976	2590	1397	1995	2016.81	2.20	-1309	2157	2076	2019	1938	1881	2116	1978	77	595	500	1390	5	1	15326438	314	-1.31	0.36	12	0.07	-1561.00	5701.00	2925	20241210	-29.91	1704	20250312	20.31	2190	-6.39	20250326	1704	20.31	20250312	2925	-29.91	20241210	1704	20.31	20250312	0.24	Y	024070	500	76 억	337458	N	N	0	N	N
16	20250407	100330	57	100.00	KOSPI	화학	N	N	N	N	N	2015	20	2	1.00	16738293	8315	11.32	1976	2090	1976	2590	1397	1995	2013.02	2.20	-627	2157	2076	2019	1938	1881	2116	1978	77	595	500	1390	5	1	15326438	309	-1.29	0.35	12	0.05	-1561.00	5701.00	2925	20241210	-31.11	1704	20250312	18.25	2190	-7.99	20250326	1704	18.25	20250312	2925	-31.11	20241210	1704	18.25	20250312	0.24	Y	024070	500	76 억	337458	N	N	0	N	N
17	20250407	090330	57	100.00	KOSPI	화학	N	N	N	N	N	1993	-2	5	-0.10	227257	115	0.16	1976	1993	1976	2590	1397	1995	1976.15	2.20	-115	2157	2076	2019	1938	1881	2116	1978	77	595	500	1390	1	1	15326438	305	-1.28	0.35	12	0.00	-1561.00	5701.00	2925	20241210	-31.86	1704	20250312	16.96	2190	-9.00	20250326	1704	16.96	20250312	2925	-31.86	20241210	1704	16.96	20250312	0.24	Y	024070	500	76 억	337458	N	N	0	N	N
18	20250404	160330	57	100.00	KOSPI	화학	N	N	N	N	N	1995	7	2	0.35	148575588	73452	226.00	1988	2100	1962	2580	1392	1988	2022.76	2.19	2376	2188	2087	1979	1878	1770	2138	1929	77	592	500	1390	1	1	15326438	306	-1.28	0.35	12	0.48	-1561.00	5701.00	2925	20241210	-31.79	1704	20250312	17.08	2190	-8.90	20250326	1704	17.08	20250312	2925	-31.79	20241210	1704	17.08	20250312	0.24	Y	024070	500	76 억	335294	N	N	0	N	N
19	20250404	150331	57	100.00	KOSPI	화학	N	N	N	N	N	1980	-8	5	-0.40	145557408	71929	221.31	1988	2100	1962	2580	1392	1988	2023.63	2.19	2938	2188	2087	1979	1878	1770	2138	1929	77	592	500	1390	1	1	15326438	303	-1.27	0.35	12	0.47	-1561.00	5701.00	2925	20241210	-32.31	1704	20250312	16.20	2190	-9.59	20250326	1704	16.20	20250312	2925	-32.31	20241210	1704	16.20	20250312	0.24	Y	024070	500	76 억	335294	N	N	0	N	N
20	20250404	140332	57	100.00	KOSPI	화학	N	N	N	N	N	1998	10	2	0.50	135091299	66649	205.07	1988	2100	1962	2580	1392	1988	2026.91	2.19	2432	2188	2087	1979	1878	1770	2138	1929	77	592	500	1390	1	1	15326438	306	-1.28	0.35	12	0.43	-1561.00	5701.00	2925	20241210	-31.69	1704	20250312	17.25	2190	-8.77	20250326	1704	17.25	20250312	2925	-31.69	20241210	1704	17.25	20250312	0.24	Y	024070	500	76 억	335294	N	N	0	N	N
21	20250404	130333	57	100.00	KOSPI	화학	N	N	N	N	N	2015	27	2	1.36	133106412	65651	202.00	1988	2100	1962	2580	1392	1988	2027.48	2.19	2565	2188	2087	1979	1878	1770	2138	1929	77	592	500	1390	5	1	15326438	309	-1.29	0.35	12	0.43	-1561.00	5701.00	2925	20241210	-31.11	1704	20250312	18.25	2190	-7.99	20250326	1704	18.25	20250312	2925	-31.11	20241210	1704	18.25	20250312	0.24	Y	024070	500	76 억	335294	N	N	0	N	N
22	20250404	120329	57	100.00	KOSPI	화학	N	N	N	N	N	2095	107	2	5.38	108259372	53524	164.68	1988	2100	1962	2580	1392	1988	2022.63	2.19	1122	2188	2087	1979	1878	1770	2138	1929	77	592	500	1390	5	1	15326438	321	-1.34	0.37	12	0.35	-1561.00	5701.00	2925	20241210	-28.38	1704	20250312	22.95	2190	-4.34	20250326	1704	22.95	20250312	2925	-28.38	20241210	1704	22.95	20250312	0.24	Y	024070	500	76 억	335294	N	N	0	N	N
23	20250404	110331	57	100.00	KOSPI	화학	N	N	N	N	N	2010	22	2	1.11	33188066	16617	51.13	1988	2020	1962	2580	1392	1988	1997.24	2.19	1084	2188	2087	1979	1878	1770	2138	1929	77	592	500	1390	5	1	15326438	308	-1.29	0.35	12	0.11	-1561.00	5701.00	2925	20241210	-31.28	1704	20250312	17.96	2190	-8.22	20250326	1704	17.96	20250312	2925	-31.28	20241210	1704	17.96	20250312	0.24	Y	024070	500	76 억	335294	N	N	0	N	N
24	20250404	100331	57	100.00	KOSPI	화학	N	N	N	N	N	2010	22	2	1.11	17289586	8699	26.77	1988	2015	1962	2580	1392	1988	1987.54	2.19	1084	2188	2087	1979	1878	1770	2138	1929	77	592	500	1390	5	1	15326438	308	-1.29	0.35	12	0.06	-1561.00	5701.00	2925	20241210	-31.28	1704	20250312	17.96	2190	-8.22	20250326	1704	17.96	20250312	2925	-31.28	20241210	1704	17.96	20250312	0.24	Y	024070	500	76 억	335294	N	N	0	N	N
25	20250404	090332	57	100.00	KOSPI	화학	N	N	N	N	N	1970	-18	5	-0.91	1677761	844	2.60	1988	1988	1970	2580	1392	1988	1987.87	2.19	-9	2188	2087	1979	1878	1770	2138	1929	77	592	500	1390	1	1	15326438	302	-1.26	0.35	12	0.01	-1561.00	5701.00	2925	20241210	-32.65	1704	20250312	15.61	2190	-10.05	20250326	1704	15.61	20250312	2925	-32.65	20241210	1704	15.61	20250312	0.24	Y	024070	500	76 억	335294	N	N	0	N	N
26	20250403	160326	57	100.00	KOSPI	화학	N	N	N	N	N	1988	96	2	5.07	63918856	32428	713.17	1892	2080	1871	2455	1325	1892	1971.10	2.20	-1205	1976	1934	1913	1871	1850	1923	1860	77	563	500	1320	1	1	15326438	305	-1.27	0.35	12	0.21	-1561.00	5701.00	2925	20241210	-32.03	1704	20250312	16.67	2190	-9.22	20250326	1704	16.67	20250312	2925	-32.03	20241210	1704	16.67	20250312	0.25	Y	024070	500	76 억	336525	N	N	0	N	N
27	20250403	150329	57	100.00	KOSPI	화학	N	N	N	N	N	2005	113	2	5.97	60228246	30575	672.42	1892	2080	1871	2455	1325	1892	1969.85	2.20	-1142	1976	1934	1913	1871	1850	1923	1860	77	563	500	1320	5	1	15326438	307	-1.28	0.35	12	0.20	-1561.00	5701.00	2925	20241210	-31.45	1704	20250312	17.66	2190	-8.45	20250326	1704	17.66	20250312	2925	-31.45	20241210	1704	17.66	20250312	0.25	Y	024070	500	76 억	336525	N	N	0	N	N
28	20250403	140328	57	100.00	KOSPI	화학	N	N	N	N	N	2005	113	2	5.97	51984008	26452	581.75	1892	2080	1871	2455	1325	1892	1965.22	2.20	-1278	1976	1934	1913	1871	1850	1923	1860	77	563	500	1320	5	1	15326438	307	-1.28	0.35	12	0.17	-1561.00	5701.00	2925	20241210	-31.45	1704	20250312	17.66	2190	-8.45	20250326	1704	17.66	20250312	2925	-31.45	20241210	1704	17.66	20250312	0.25	Y	024070	500	76 억	336525	N	N	0	N	N
29	20250403	130329	57	100.00	KOSPI	화학	N	N	N	N	N	1960	68	2	3.59	41918557	21374	470.07	1892	2080	1871	2455	1325	1892	1961.19	2.20	-626	1976	1934	1913	1871	1850	1923	1860	77	563	500	1320	1	1	15326438	300	-1.26	0.34	12	0.14	-1561.00	5701.00	2925	20241210	-32.99	1704	20250312	15.02	2190	-10.50	20250326	1704	15.02	20250312	2925	-32.99	20241210	1704	15.02	20250312	0.25	Y	024070	500	76 억	336525	N	N	0	N	N
30	20250403	120328	57	100.00	KOSPI	화학	N	N	N	N	N	1957	65	2	3.44	38019698	19400	426.65	1892	2080	1871	2455	1325	1892	1959.78	2.20	-685	1976	1934	1913	1871	1850	1923	1860	77	563	500	1320	1	1	15326438	300	-1.25	0.34	12	0.13	-1561.00	5701.00	2925	20241210	-33.09	1704	20250312	14.85	2190	-10.64	20250326	1704	14.85	20250312	2925	-33.09	20241210	1704	14.85	20250312	0.25	Y	024070	500	76 억	336525	N	N	0	N	N
31	20250403	110328	57	100.00	KOSPI	화학	N	N	N	N	N	1898	6	2	0.32	11741506	6223	136.86	1892	1913	1871	2455	1325	1892	1886.79	2.20	-165	1976	1934	1913	1871	1850	1923	1860	77	563	500	1320	1	1	15326438	291	-1.22	0.33	12	0.04	-1561.00	5701.00	2925	20241210	-35.11	1704	20250312	11.38	2190	-13.33	20250326	1704	11.38	20250312	2925	-35.11	20241210	1704	11.38	20250312	0.25	Y	024070	500	76 억	336525	N	N	0	N	N
32	20250403	100328	57	100.00	KOSPI	화학	N	N	N	N	N	1872	-20	5	-1.06	6385256	3401	74.80	1892	1892	1871	2455	1325	1892	1877.46	2.20	-108	1976	1934	1913	1871	1850	1923	1860	77	563	500	1320	1	1	15326438	287	-1.20	0.33	12	0.02	-1561.00	5701.00	2925	20241210	-36.00	1704	20250312	9.86	2190	-14.52	20250326	1704	9.86	20250312	2925	-36.00	20241210	1704	9.86	20250312	0.25	Y	024070	500	76 억	336525	N	N	0	N	N
33	20250403	090330	57	100.00	KOSPI	화학	N	N	N	N	N	1892	0	3	0.00	5676	3	0.07	1892	1892	1892	2455	1325	1892	1892.00	2.20	0	1976	1934	1913	1871	1850	1923	1860	77	563	500	1320	1	1	15326438	290	-1.21	0.33	12	0.00	-1561.00	5701.00	2925	20241210	-35.32	1704	20250312	11.03	2190	-13.61	20250326	1704	11.03	20250312	2925	-35.32	20241210	1704	11.03	20250312	0.25	Y	024070	500	76 억	336525	N	N	0	N	N
34	20250402	160322	57	100.00	KOSPI	화학	N	N	N	N	N	1892	-50	5	-2.57	8541084	4469	6.30	1954	1955	1892	2520	1360	1942	1911.18	2.20	-121	2066	2004	1906	1844	1746	2035	1875	77	578	500	1350	1	1	15326438	290	-1.21	0.33	12	0.03	-1561.00	5701.00	2925	20241210	-35.32	1704	20250312	11.03	2190	-13.61	20250326	1704	11.03	20250312	2925	-35.32	20241210	1704	11.03	20250312	0.25	Y	024070	500	76 억	336624	N	N	0	N	N
35	20250402	150322	57	100.00	KOSPI	화학	N	N	N	N	N	1935	-7	5	-0.36	7519196	3930	5.54	1954	1955	1892	2520	1360	1942	1913.28	2.20	-99	2066	2004	1906	1844	1746	2035	1875	77	578	500	1350	1	1	15326438	297	-1.24	0.34	12	0.03	-1561.00	5701.00	2925	20241210	-33.85	1704	20250312	13.56	2190	-11.64	20250326	1704	13.56	20250312	2925	-33.85	20241210	1704	13.56	20250312	0.25	Y	024070	500	76 억	336624	N	N	0	N	N
36	20250402	140323	57	100.00	KOSPI	화학	N	N	N	N	N	1896	-46	5	-2.37	7511458	3926	5.53	1954	1955	1892	2520	1360	1942	1913.26	2.20	-99	2066	2004	1906	1844	1746	2035	1875	77	578	500	1350	1	1	15326438	291	-1.21	0.33	12	0.03	-1561.00	5701.00	2925	20241210	-35.18	1704	20250312	11.27	2190	-13.42	20250326	1704	11.27	20250312	2925	-35.18	20241210	1704	11.27	20250312	0.25	Y	024070	500	76 억	336624	N	N	0	N	N
37	20250402	130325	57	100.00	KOSPI	화학	N	N	N	N	N	1930	-12	5	-0.62	7505729	3923	5.53	1954	1955	1892	2520	1360	1942	1913.26	2.20	-99	2066	2004	1906	1844	1746	2035	1875	77	578	500	1350	1	1	15326438	296	-1.24	0.34	12	0.03	-1561.00	5701.00	2925	20241210	-34.02	1704	20250312	13.26	2190	-11.87	20250326	1704	13.26	20250312	2925	-34.02	20241210	1704	13.26	20250312	0.25	Y	024070	500	76 억	336624	N	N	0	N	N
38	20250402	120323	57	100.00	KOSPI	화학	N	N	N	N	N	1937	-5	5	-0.26	5902299	3080	4.34	1954	1955	1892	2520	1360	1942	1916.33	2.20	-93	2066	2004	1906	1844	1746	2035	1875	77	578	500	1350	1	1	15326438	297	-1.24	0.34	12	0.02	-1561.00	5701.00	2925	20241210	-33.78	1704	20250312	13.67	2190	-11.55	20250326	1704	13.67	20250312	2925	-33.78	20241210	1704	13.67	20250312	0.25	Y	024070	500	76 억	336624	N	N	0	N	N
39	20250402	110323	57	100.00	KOSPI	화학	N	N	N	N	N	1892	-50	5	-2.57	5705035	2978	4.20	1954	1955	1892	2520	1360	1942	1915.73	2.20	-72	2066	2004	1906	1844	1746	2035	1875	77	578	500	1350	1	1	15326438	290	-1.21	0.33	12	0.02	-1561.00	5701.00	2925	20241210	-35.32	1704	20250312	11.03	2190	-13.61	20250326	1704	11.03	20250312	2925	-35.32	20241210	1704	11.03	20250312	0.25	Y	024070	500	76 억	336624	N	N	0	N	N
40	20250402	100322	57	100.00	KOSPI	화학	N	N	N	N	N	1911	-31	5	-1.60	4814433	2511	3.54	1954	1955	1900	2520	1360	1942	1917.34	2.20	-138	2066	2004	1906	1844	1746	2035	1875	77	578	500	1350	1	1	15326438	293	-1.22	0.34	12	0.02	-1561.00	5701.00	2925	20241210	-34.67	1704	20250312	12.15	2190	-12.74	20250326	1704	12.15	20250312	2925	-34.67	20241210	1704	12.15	20250312	0.25	Y	024070	500	76 억	336624	N	N	0	N	N
41	20250402	090324	57	100.00	KOSPI	화학	N	N	N	N	N	1955	13	2	0.67	341837	175	0.25	1954	1955	1948	2520	1360	1942	1953.35	2.20	-136	2066	2004	1906	1844	1746	2035	1875	77	578	500	1350	1	1	15326438	300	-1.25	0.34	12	0.00	-1561.00	5701.00	2925	20241210	-33.16	1704	20250312	14.73	2190	-10.73	20250326	1704	14.73	20250312	2925	-33.16	20241210	1704	14.73	20250312	0.25	Y	024070	500	76 억	336624	N	N	0	N	N
42	20250401	160324	57	100.00	KOSPI	화학	N	N	N	N	N	1942	134	2	7.41	136980580	70970	1838.12	1808	1968	1808	2350	1266	1808	1930.12	2.16	2901	1952	1879	1792	1719	1632	1836	1676	77	542	500	1260	1	1	15326438	298	-1.24	0.34	12	0.46	-1561.00	5701.00	2925	20241210	-33.61	1704	20250312	13.97	2190	-11.32	20250326	1704	13.97	20250312	2925	-33.61	20241210	1704	13.97	20250312	0.25	Y	024070	500	76 억	331457	N	N	0	N	N
43	20250401	150325	57	100.00	KOSPI	화학	N	N	N	N	N	1945	137	2	7.58	133060295	68952	1785.86	1808	1968	1808	2350	1266	1808	1929.75	2.16	2825	1952	1879	1792	1719	1632	1836	1676	77	542	500	1260	1	1	15326438	298	-1.25	0.34	12	0.45	-1561.00	5701.00	2925	20241210	-33.50	1704	20250312	14.14	2190	-11.19	20250326	1704	14.14	20250312	2925	-33.50	20241210	1704	14.14	20250312	0.25	Y	024070	500	76 억	331457	N	N	0	N	N
44	20250401	140324	57	100.00	KOSPI	화학	N	N	N	N	N	1941	133	2	7.36	129613615	67177	1739.89	1808	1968	1808	2350	1266	1808	1929.43	2.16	2746	1952	1879	1792	1719	1632	1836	1676	77	542	500	1260	1	1	15326438	297	-1.24	0.34	12	0.44	-1561.00	5701.00	2925	20241210	-33.64	1704	20250312	13.91	2190	-11.37	20250326	1704	13.91	20250312	2925	-33.64	20241210	1704	13.91	20250312	0.25	Y	024070	500	76 억	331457	N	N	0	N	N
45	20250401	130325	57	100.00	KOSPI	화학	N	N	N	N	N	1940	132	2	7.30	114378516	59328	1536.60	1808	1968	1808	2350	1266	1808	1927.90	2.16	2685	1952	1879	1792	1719	1632	1836	1676	77	542	500	1260	1	1	15326438	297	-1.24	0.34	12	0.39	-1561.00	5701.00	2925	20241210	-33.68	1704	20250312	13.85	2190	-11.42	20250326	1704	13.85	20250312	2925	-33.68	20241210	1704	13.85	20250312	0.25	Y	024070	500	76 억	331457	N	N	0	N	N
46	20250401	120325	57	100.00	KOSPI	화학	N	N	N	N	N	1913	105	2	5.81	111589842	57889	1499.33	1808	1968	1808	2350	1266	1808	1927.65	2.16	2613	1952	1879	1792	1719	1632	1836	1676	77	542	500	1260	1	1	15326438	293	-1.23	0.34	12	0.38	-1561.00	5701.00	2925	20241210	-34.60	1704	20250312	12.27	2190	-12.65	20250326	1704	12.27	20250312	2925	-34.60	20241210	1704	12.27	20250312	0.25	Y	024070	500	76 억	331457	N	N	0	N	N
47	20250401	110323	57	100.00	KOSPI	화학	N	N	N	N	N	1943	135	2	7.47	39289639	20801	538.75	1808	1943	1808	2350	1266	1808	1888.83	2.16	499	1952	1879	1792	1719	1632	1836	1676	77	542	500	1260	1	1	15326438	298	-1.24	0.34	12	0.14	-1561.00	5701.00	2925	20241210	-33.57	1704	20250312	14.03	2190	-11.28	20250326	1704	14.03	20250312	2925	-33.57	20241210	1704	14.03	20250312	0.25	Y	024070	500	76 억	331457	N	N	0	N	N
48	20250401	100320	57	100.00	KOSPI	화학	N	N	N	N	N	1852	44	2	2.43	4621018	2528	65.48	1808	1860	1808	2350	1266	1808	1827.93	2.16	-31	1952	1879	1792	1719	1632	1836	1676	77	542	500	1260	1	1	15326438	284	-1.19	0.32	12	0.02	-1561.00	5701.00	2925	20241210	-36.68	1704	20250312	8.69	2190	-15.43	20250326	1704	8.69	20250312	2925	-36.68	20241210	1704	8.69	20250312	0.25	Y	024070	500	76 억	331457	N	N	0	N	N
49	20250401	090322	57	100.00	KOSPI	화학	N	N	N	N	N	1824	16	2	0.88	1553269	859	22.25	1808	1824	1808	2350	1266	1808	1808.23	2.16	-5	1952	1879	1792	1719	1632	1836	1676	77	542	500	1260	1	1	15326438	280	-1.17	0.32	12	0.01	-1561.00	5701.00	2925	20241210	-37.64	1704	20250312	7.04	2190	-16.71	20250326	1704	7.04	20250312	2925	-37.64	20241210	1704	7.04	20250312	0.25	Y	024070	500	76 억	331457	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History