KissMeData/092230/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	160647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54300	1100	2	2.07	102819200	1899	42.27	53700	55100	53600	69100	37300	53200	54152.90	27.70	101	55200	54200	53700	52700	52200	53950	52450	211	15900	5000	39360	100	1	4224646	2294	2.95	0.22	12	0.04	18409.00	242935.00	61600	20240522	-11.85	51500	20250109	5.44	56700	-4.23	20250319	51500	5.44	20250109	61600	-11.85	20240522	51500	5.44	20250109	0.02	Y	092230	5000	211 억	1170249	N	N	1	N	N
3	20250408	150652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54200	1000	2	1.88	100757300	1861	41.42	53700	55100	53600	69100	37300	53200	54150.68	27.70	72	55200	54200	53700	52700	52200	53950	52450	211	15900	5000	39360	100	1	4224646	2290	2.94	0.22	12	0.04	18409.00	242935.00	61600	20240522	-12.01	51500	20250109	5.24	56700	-4.41	20250319	51500	5.24	20250109	61600	-12.01	20240522	51500	5.24	20250109	0.02	Y	092230	5000	211 억	1170249	N	N	1	N	N
4	20250408	140650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	900	2	1.69	92272900	1704	37.93	53700	55100	53600	69100	37300	53200	54160.91	27.70	-11	55200	54200	53700	52700	52200	53950	52450	211	15900	5000	39360	100	1	4224646	2286	2.94	0.22	12	0.04	18409.00	242935.00	61600	20240522	-12.18	51500	20250109	5.05	56700	-4.59	20250319	51500	5.05	20250109	61600	-12.18	20240522	51500	5.05	20250109	0.02	Y	092230	5000	211 억	1170249	N	N	1	N	N
5	20250408	130648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54400	1200	2	2.26	83281600	1538	34.23	53700	55100	53600	69100	37300	53200	54160.53	27.70	3	55200	54200	53700	52700	52200	53950	52450	211	15900	5000	39360	100	1	4224646	2298	2.96	0.22	12	0.04	18409.00	242935.00	61600	20240522	-11.69	51500	20250109	5.63	56700	-4.06	20250319	51500	5.63	20250109	61600	-11.69	20240522	51500	5.63	20250109	0.02	Y	092230	5000	211 억	1170249	N	N	1	N	N
6	20250408	120650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54400	1200	2	2.26	79374500	1466	32.63	53700	55100	53600	69100	37300	53200	54155.32	27.70	-26	55200	54200	53700	52700	52200	53950	52450	211	15900	5000	39360	100	1	4224646	2298	2.96	0.22	12	0.03	18409.00	242935.00	61600	20240522	-11.69	51500	20250109	5.63	56700	-4.06	20250319	51500	5.63	20250109	61600	-11.69	20240522	51500	5.63	20250109	0.02	Y	092230	5000	211 억	1170249	N	N	1	N	N
7	20250408	110650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54200	1000	2	1.88	49170000	912	20.30	53700	54300	53600	69100	37300	53200	53928.86	27.70	80	55200	54200	53700	52700	52200	53950	52450	211	15900	5000	39360	100	1	4224646	2290	2.94	0.22	12	0.02	18409.00	242935.00	61600	20240522	-12.01	51500	20250109	5.24	56700	-4.41	20250319	51500	5.24	20250109	61600	-12.01	20240522	51500	5.24	20250109	0.02	Y	092230	5000	211 억	1170249	N	N	1	N	N
8	20250408	100650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	800	2	1.50	33225300	616	13.71	53700	54200	53700	69100	37300	53200	53959.36	27.70	36	55200	54200	53700	52700	52200	53950	52450	211	15900	5000	39360	100	1	4224646	2281	2.93	0.22	12	0.01	18409.00	242935.00	61600	20240522	-12.34	51500	20250109	4.85	56700	-4.76	20250319	51500	4.85	20250109	61600	-12.34	20240522	51500	4.85	20250109	0.02	Y	092230	5000	211 억	1170249	N	N	1	N	N
9	20250408	090652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53900	700	2	1.32	3002100	56	1.25	53700	54100	53700	69100	37300	53200	53802.63	27.70	9	55200	54200	53700	52700	52200	53950	52450	211	15900	5000	39360	100	1	4224646	2277	2.93	0.22	12	0.00	18409.00	242935.00	61600	20240522	-12.50	51500	20250109	4.66	56700	-4.94	20250319	51500	4.66	20250109	61600	-12.50	20240522	51500	4.66	20250109	0.02	Y	092230	5000	211 억	1170249	N	N	1	N	N
10	20250407	160643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53200	-1900	5	-3.45	241154850	4490	135.57	54500	54700	53200	71600	38600	55100	53709.32	27.68	1060	56166	55632	55166	54632	54166	55400	54400	211	16500	5000	40770	100	1	4224646	2248	2.89	0.22	12	0.11	18409.00	242935.00	61600	20240522	-13.64	51500	20250109	3.30	56700	-6.17	20250319	51500	3.30	20250109	61600	-13.64	20240522	51500	3.30	20250109	0.02	Y	092230	5000	211 억	1169201	N	N	1	N	N
11	20250407	150648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53500	-1600	5	-2.90	227221950	4229	127.69	54500	54700	53400	71600	38600	55100	53729.48	27.68	1061	56166	55632	55166	54632	54166	55400	54400	211	16500	5000	40770	100	1	4224646	2260	2.91	0.22	12	0.10	18409.00	242935.00	61600	20240522	-13.15	51500	20250109	3.88	56700	-5.64	20250319	51500	3.88	20250109	61600	-13.15	20240522	51500	3.88	20250109	0.02	Y	092230	5000	211 억	1169201	N	N	1	N	N
12	20250407	140645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53800	-1300	5	-2.36	196567900	3656	110.39	54500	54700	53400	71600	38600	55100	53765.84	27.68	947	56166	55632	55166	54632	54166	55400	54400	211	16500	5000	40770	100	1	4224646	2273	2.92	0.22	12	0.09	18409.00	242935.00	61600	20240522	-12.66	51500	20250109	4.47	56700	-5.11	20250319	51500	4.47	20250109	61600	-12.66	20240522	51500	4.47	20250109	0.02	Y	092230	5000	211 억	1169201	N	N	1	N	N
13	20250407	130644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53700	-1400	5	-2.54	155297400	2887	87.17	54500	54700	53400	71600	38600	55100	53791.96	27.68	689	56166	55632	55166	54632	54166	55400	54400	211	16500	5000	40770	100	1	4224646	2269	2.92	0.22	12	0.07	18409.00	242935.00	61600	20240522	-12.82	51500	20250109	4.27	56700	-5.29	20250319	51500	4.27	20250109	61600	-12.82	20240522	51500	4.27	20250109	0.02	Y	092230	5000	211 억	1169201	N	N	1	N	N
14	20250407	120644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	-1000	5	-1.81	121285900	2254	68.06	54500	54700	53400	71600	38600	55100	53809.18	27.68	576	56166	55632	55166	54632	54166	55400	54400	211	16500	5000	40770	100	1	4224646	2286	2.94	0.22	12	0.05	18409.00	242935.00	61600	20240522	-12.18	51500	20250109	5.05	56700	-4.59	20250319	51500	5.05	20250109	61600	-12.18	20240522	51500	5.05	20250109	0.02	Y	092230	5000	211 억	1169201	N	N	1	N	N
15	20250407	110645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	-1000	5	-1.81	120041600	2231	67.36	54500	54700	53400	71600	38600	55100	53806.19	27.68	563	56166	55632	55166	54632	54166	55400	54400	211	16500	5000	40770	100	1	4224646	2286	2.94	0.22	12	0.05	18409.00	242935.00	61600	20240522	-12.18	51500	20250109	5.05	56700	-4.59	20250319	51500	5.05	20250109	61600	-12.18	20240522	51500	5.05	20250109	0.02	Y	092230	5000	211 억	1169201	N	N	1	N	N
16	20250407	100644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53700	-1400	5	-2.54	91419700	1702	51.39	54500	54500	53400	71600	38600	55100	53713.10	27.68	640	56166	55632	55166	54632	54166	55400	54400	211	16500	5000	40770	100	1	4224646	2269	2.92	0.22	12	0.04	18409.00	242935.00	61600	20240522	-12.82	51500	20250109	4.27	56700	-5.29	20250319	51500	4.27	20250109	61600	-12.82	20240522	51500	4.27	20250109	0.02	Y	092230	5000	211 억	1169201	N	N	1	N	N
17	20250407	090645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54400	-700	5	-1.27	19493000	360	10.87	54500	54500	53900	71600	38600	55100	54147.22	27.68	0	56166	55632	55166	54632	54166	55400	54400	211	16500	5000	40770	100	1	4224646	2298	2.96	0.22	12	0.01	18409.00	242935.00	61600	20240522	-11.69	51500	20250109	5.63	56700	-4.06	20250319	51500	5.63	20250109	61600	-11.69	20240522	51500	5.63	20250109	0.02	Y	092230	5000	211 억	1169201	N	N	1	N	N
18	20250404	160642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55100	-200	5	-0.36	182512350	3311	267.45	55200	55700	54700	71800	38800	55300	55123.05	27.66	893	56100	55700	55100	54700	54100	55900	54900	211	16500	5000	40920	100	1	4224646	2328	2.99	0.23	12	0.08	18409.00	242935.00	61600	20240522	-10.55	51500	20250109	6.99	56700	-2.82	20250319	51500	6.99	20250109	61600	-10.55	20240522	51500	6.99	20250109	0.02	Y	092230	5000	211 억	1168326	N	N	1	N	N
19	20250404	150648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55200	-100	5	-0.18	169052950	3067	247.74	55200	55700	54700	71800	38800	55300	55119.97	27.66	1104	56100	55700	55100	54700	54100	55900	54900	211	16500	5000	40920	100	1	4224646	2332	3.00	0.23	12	0.07	18409.00	242935.00	61600	20240522	-10.39	51500	20250109	7.18	56700	-2.65	20250319	51500	7.18	20250109	61600	-10.39	20240522	51500	7.18	20250109	0.02	Y	092230	5000	211 억	1168326	N	N	0	N	N
20	20250404	140650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55100	-200	5	-0.36	160244950	2907	234.81	55200	55700	54700	71800	38800	55300	55123.82	27.66	1206	56100	55700	55100	54700	54100	55900	54900	211	16500	5000	40920	100	1	4224646	2328	2.99	0.23	12	0.07	18409.00	242935.00	61600	20240522	-10.55	51500	20250109	6.99	56700	-2.82	20250319	51500	6.99	20250109	61600	-10.55	20240522	51500	6.99	20250109	0.02	Y	092230	5000	211 억	1168326	N	N	0	N	N
21	20250404	130649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55200	-100	5	-0.18	114267950	2074	167.53	55200	55700	54700	71800	38800	55300	55095.44	27.66	1124	56100	55700	55100	54700	54100	55900	54900	211	16500	5000	40920	100	1	4224646	2332	3.00	0.23	12	0.05	18409.00	242935.00	61600	20240522	-10.39	51500	20250109	7.18	56700	-2.65	20250319	51500	7.18	20250109	61600	-10.39	20240522	51500	7.18	20250109	0.02	Y	092230	5000	211 억	1168326	N	N	0	N	N
22	20250404	120643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55500	200	2	0.36	33366950	602	48.63	55200	55700	54700	71800	38800	55300	55426.83	27.66	249	56100	55700	55100	54700	54100	55900	54900	211	16500	5000	40920	100	1	4224646	2345	3.01	0.23	12	0.01	18409.00	242935.00	61600	20240522	-9.90	51500	20250109	7.77	56700	-2.12	20250319	51500	7.77	20250109	61600	-9.90	20240522	51500	7.77	20250109	0.02	Y	092230	5000	211 억	1168326	N	N	0	N	N
23	20250404	110647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55600	300	2	0.54	15871450	287	23.18	55200	55600	54700	71800	38800	55300	55301.22	27.66	59	56100	55700	55100	54700	54100	55900	54900	211	16500	5000	40920	100	1	4224646	2349	3.02	0.23	12	0.01	18409.00	242935.00	61600	20240522	-9.74	51500	20250109	7.96	56700	-1.94	20250319	51500	7.96	20250109	61600	-9.74	20240522	51500	7.96	20250109	0.02	Y	092230	5000	211 억	1168326	N	N	0	N	N
24	20250404	100647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55350	50	2	0.09	2594550	47	3.80	55200	55500	54700	71800	38800	55300	55203.19	27.66	3	56100	55700	55100	54700	54100	55900	54900	211	16500	5000	40920	100	1	4224646	2338	3.01	0.23	12	0.00	18409.00	242935.00	61600	20240522	-10.15	51500	20250109	7.48	56700	-2.38	20250319	51500	7.48	20250109	61600	-10.15	20240522	51500	7.48	20250109	0.02	Y	092230	5000	211 억	1168326	N	N	0	N	N
25	20250404	090650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55200	-100	5	-0.18	662400	12	0.97	55200	55200	55200	71800	38800	55300	55200.00	27.66	-2	56100	55700	55100	54700	54100	55900	54900	211	16500	5000	40920	100	1	4224646	2332	3.00	0.23	12	0.00	18409.00	242935.00	61600	20240522	-10.39	51500	20250109	7.18	56700	-2.65	20250319	51500	7.18	20250109	61600	-10.39	20240522	51500	7.18	20250109	0.02	Y	092230	5000	211 억	1168326	N	N	0	N	N
26	20250403	160636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55300	-300	5	-0.54	68036600	1237	139.77	55000	55500	54500	72200	39000	55600	55001.29	27.65	235	56066	55832	55366	55132	54666	55950	55250	211	16600	5000	41140	100	1	4224646	2336	3.00	0.23	12	0.03	18409.00	242935.00	61600	20240522	-10.23	51500	20250109	7.38	56700	-2.47	20250319	51500	7.38	20250109	61600	-10.23	20240522	51500	7.38	20250109	0.02	Y	092230	5000	211 억	1168145	N	N	0	N	N
27	20250403	150642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55300	-300	5	-0.54	64663400	1176	132.88	55000	55500	54500	72200	39000	55600	54985.88	27.65	224	56066	55832	55366	55132	54666	55950	55250	211	16600	5000	41140	100	1	4224646	2336	3.00	0.23	12	0.03	18409.00	242935.00	61600	20240522	-10.23	51500	20250109	7.38	56700	-2.47	20250319	51500	7.38	20250109	61600	-10.23	20240522	51500	7.38	20250109	0.02	Y	092230	5000	211 억	1168145	N	N	0	N	N
28	20250403	140641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55200	-400	5	-0.72	61250000	1114	125.88	55000	55500	54500	72200	39000	55600	54982.05	27.65	209	56066	55832	55366	55132	54666	55950	55250	211	16600	5000	41140	100	1	4224646	2332	3.00	0.23	12	0.03	18409.00	242935.00	61600	20240522	-10.39	51500	20250109	7.18	56700	-2.65	20250319	51500	7.18	20250109	61600	-10.39	20240522	51500	7.18	20250109	0.02	Y	092230	5000	211 억	1168145	N	N	0	N	N
29	20250403	130641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55400	-200	5	-0.36	59150500	1076	121.58	55000	55500	54500	72200	39000	55600	54972.58	27.65	201	56066	55832	55366	55132	54666	55950	55250	211	16600	5000	41140	100	1	4224646	2340	3.01	0.23	12	0.03	18409.00	242935.00	61600	20240522	-10.06	51500	20250109	7.57	56700	-2.29	20250319	51500	7.57	20250109	61600	-10.06	20240522	51500	7.57	20250109	0.02	Y	092230	5000	211 억	1168145	N	N	0	N	N
30	20250403	120640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55300	-300	5	-0.54	56550300	1029	116.27	55000	55500	54500	72200	39000	55600	54956.56	27.65	192	56066	55832	55366	55132	54666	55950	55250	211	16600	5000	41140	100	1	4224646	2336	3.00	0.23	12	0.02	18409.00	242935.00	61600	20240522	-10.23	51500	20250109	7.38	56700	-2.47	20250319	51500	7.38	20250109	61600	-10.23	20240522	51500	7.38	20250109	0.02	Y	092230	5000	211 억	1168145	N	N	0	N	N
31	20250403	110642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55400	-200	5	-0.36	54726500	996	112.54	55000	55500	54500	72200	39000	55600	54946.29	27.65	202	56066	55832	55366	55132	54666	55950	55250	211	16600	5000	41140	100	1	4224646	2340	3.01	0.23	12	0.02	18409.00	242935.00	61600	20240522	-10.06	51500	20250109	7.57	56700	-2.29	20250319	51500	7.57	20250109	61600	-10.06	20240522	51500	7.57	20250109	0.02	Y	092230	5000	211 억	1168145	N	N	0	N	N
32	20250403	100643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54800	-800	5	-1.44	23792700	434	49.04	55000	55400	54500	72200	39000	55600	54821.89	27.65	176	56066	55832	55366	55132	54666	55950	55250	211	16600	5000	41140	100	1	4224646	2315	2.98	0.23	12	0.01	18409.00	242935.00	61600	20240522	-11.04	51500	20250109	6.41	56700	-3.35	20250319	51500	6.41	20250109	61600	-11.04	20240522	51500	6.41	20250109	0.02	Y	092230	5000	211 억	1168145	N	N	0	N	N
33	20250403	090644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54900	-700	5	-1.26	5756500	105	11.86	55000	55000	54500	72200	39000	55600	54823.81	27.65	60	56066	55832	55366	55132	54666	55950	55250	211	16600	5000	41140	100	1	4224646	2319	2.98	0.23	12	0.00	18409.00	242935.00	61600	20240522	-10.88	51500	20250109	6.60	56700	-3.17	20250319	51500	6.60	20250109	61600	-10.88	20240522	51500	6.60	20250109	0.02	Y	092230	5000	211 억	1168145	N	N	0	N	N
34	20250402	160628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55600	500	2	0.91	48822150	884	64.38	55600	55600	54900	71600	38600	55100	55228.68	27.65	-45	56033	55566	54933	54466	53833	55800	54700	211	16500	5000	40770	100	1	4224646	2349	3.02	0.23	12	0.02	18409.00	242935.00	61600	20240522	-9.74	51500	20250109	7.96	56700	-1.94	20250319	51500	7.96	20250109	61600	-9.74	20240522	51500	7.96	20250109	0.02	Y	092230	5000	211 억	1168189	N	N	0	N	N
35	20250402	150628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	-100	5	-0.18	47049950	852	62.05	55600	55600	54900	71600	38600	55100	55222.95	27.65	-57	56033	55566	54933	54466	53833	55800	54700	211	16500	5000	40770	100	1	4224646	2324	2.99	0.23	12	0.02	18409.00	242935.00	61600	20240522	-10.71	51500	20250109	6.80	56700	-3.00	20250319	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.02	Y	092230	5000	211 억	1168189	N	N	0	N	N
36	20250402	140629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	-100	5	-0.18	43090150	780	56.81	55600	55600	55000	71600	38600	55100	55243.78	27.65	-103	56033	55566	54933	54466	53833	55800	54700	211	16500	5000	40770	100	1	4224646	2324	2.99	0.23	12	0.02	18409.00	242935.00	61600	20240522	-10.71	51500	20250109	6.80	56700	-3.00	20250319	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.02	Y	092230	5000	211 억	1168189	N	N	0	N	N
37	20250402	130631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55200	100	2	0.18	41105450	744	54.19	55600	55600	55000	71600	38600	55100	55249.26	27.65	-123	56033	55566	54933	54466	53833	55800	54700	211	16500	5000	40770	100	1	4224646	2332	3.00	0.23	12	0.02	18409.00	242935.00	61600	20240522	-10.39	51500	20250109	7.18	56700	-2.65	20250319	51500	7.18	20250109	61600	-10.39	20240522	51500	7.18	20250109	0.02	Y	092230	5000	211 억	1168189	N	N	0	N	N
38	20250402	120630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55200	100	2	0.18	35815550	648	47.20	55600	55600	55100	71600	38600	55100	55270.91	27.65	-147	56033	55566	54933	54466	53833	55800	54700	211	16500	5000	40770	100	1	4224646	2332	3.00	0.23	12	0.02	18409.00	242935.00	61600	20240522	-10.39	51500	20250109	7.18	56700	-2.65	20250319	51500	7.18	20250109	61600	-10.39	20240522	51500	7.18	20250109	0.02	Y	092230	5000	211 억	1168189	N	N	0	N	N
39	20250402	110628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55200	100	2	0.18	25603150	463	33.72	55600	55600	55100	71600	38600	55100	55298.38	27.65	-177	56033	55566	54933	54466	53833	55800	54700	211	16500	5000	40770	100	1	4224646	2332	3.00	0.23	12	0.01	18409.00	242935.00	61600	20240522	-10.39	51500	20250109	7.18	56700	-2.65	20250319	51500	7.18	20250109	61600	-10.39	20240522	51500	7.18	20250109	0.02	Y	092230	5000	211 억	1168189	N	N	0	N	N
40	20250402	100627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55100	0	3	0.00	19536950	353	25.71	55600	55600	55100	71600	38600	55100	55345.47	27.65	-154	56033	55566	54933	54466	53833	55800	54700	211	16500	5000	40770	100	1	4224646	2328	2.99	0.23	12	0.01	18409.00	242935.00	61600	20240522	-10.55	51500	20250109	6.99	56700	-2.82	20250319	51500	6.99	20250109	61600	-10.55	20240522	51500	6.99	20250109	0.02	Y	092230	5000	211 억	1168189	N	N	0	N	N
41	20250402	090634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55350	250	2	0.45	8254850	149	10.85	55600	55600	55200	71600	38600	55100	55401.68	27.65	-106	56033	55566	54933	54466	53833	55800	54700	211	16500	5000	40770	100	1	4224646	2338	3.01	0.23	12	0.00	18409.00	242935.00	61600	20240522	-10.15	51500	20250109	7.48	56700	-2.38	20250319	51500	7.48	20250109	61600	-10.15	20240522	51500	7.48	20250109	0.02	Y	092230	5000	211 억	1168189	N	N	0	N	N
42	20250401	160634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55100	400	2	0.73	75275300	1373	71.10	54300	55400	54300	71100	38300	54700	54824.62	27.64	156	55500	55100	54500	54100	53500	54800	53800	211	16400	5000	40470	100	1	4224646	2328	2.99	0.23	12	0.03	18409.00	242935.00	61600	20240522	-10.55	51500	20250109	6.99	56700	-2.82	20250319	51500	6.99	20250109	61600	-10.55	20240522	51500	6.99	20250109	0.02	Y	092230	5000	211 억	1167890	N	N	0	N	N
43	20250401	150632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55100	400	2	0.73	65910200	1203	62.30	54300	55400	54300	71100	38300	54700	54788.20	27.64	157	55500	55100	54500	54100	53500	54800	53800	211	16400	5000	40470	100	1	4224646	2328	2.99	0.23	12	0.03	18409.00	242935.00	61600	20240522	-10.55	51500	20250109	6.99	56700	-2.82	20250319	51500	6.99	20250109	61600	-10.55	20240522	51500	6.99	20250109	0.02	Y	092230	5000	211 억	1167890	N	N	0	N	N
44	20250401	140633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55200	500	2	0.91	56721200	1036	53.65	54300	55400	54300	71100	38300	54700	54750.19	27.64	150	55500	55100	54500	54100	53500	54800	53800	211	16400	5000	40470	100	1	4224646	2332	3.00	0.23	12	0.02	18409.00	242935.00	61600	20240522	-10.39	51500	20250109	7.18	56700	-2.65	20250319	51500	7.18	20250109	61600	-10.39	20240522	51500	7.18	20250109	0.02	Y	092230	5000	211 억	1167890	N	N	0	N	N
45	20250401	130634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55100	400	2	0.73	56114400	1025	53.08	54300	55400	54300	71100	38300	54700	54745.76	27.64	148	55500	55100	54500	54100	53500	54800	53800	211	16400	5000	40470	100	1	4224646	2328	2.99	0.23	12	0.02	18409.00	242935.00	61600	20240522	-10.55	51500	20250109	6.99	56700	-2.82	20250319	51500	6.99	20250109	61600	-10.55	20240522	51500	6.99	20250109	0.02	Y	092230	5000	211 억	1167890	N	N	0	N	N
46	20250401	120634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54700	0	3	0.00	44655400	817	42.31	54300	55000	54300	71100	38300	54700	54657.77	27.64	138	55500	55100	54500	54100	53500	54800	53800	211	16400	5000	40470	100	1	4224646	2311	2.97	0.23	12	0.02	18409.00	242935.00	61600	20240522	-11.20	51500	20250109	6.21	56700	-3.53	20250319	51500	6.21	20250109	61600	-11.20	20240522	51500	6.21	20250109	0.02	Y	092230	5000	211 억	1167890	N	N	0	N	N
47	20250401	110621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54800	100	2	0.18	21632400	396	20.51	54300	54800	54300	71100	38300	54700	54627.27	27.64	0	55500	55100	54500	54100	53500	54800	53800	211	16400	5000	40470	100	1	4224646	2315	2.98	0.23	12	0.01	18409.00	242935.00	61600	20240522	-11.04	51500	20250109	6.41	56700	-3.35	20250319	51500	6.41	20250109	61600	-11.04	20240522	51500	6.41	20250109	0.02	Y	092230	5000	211 억	1167890	N	N	0	N	N
48	20250401	100624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54600	-100	5	-0.18	12442900	228	11.81	54300	54800	54300	71100	38300	54700	54574.12	27.64	4	55500	55100	54500	54100	53500	54800	53800	211	16400	5000	40470	100	1	4224646	2307	2.97	0.22	12	0.01	18409.00	242935.00	61600	20240522	-11.36	51500	20250109	6.02	56700	-3.70	20250319	51500	6.02	20250109	61600	-11.36	20240522	51500	6.02	20250109	0.02	Y	092230	5000	211 억	1167890	N	N	0	N	N
49	20250401	090625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54400	-300	5	-0.55	926100	17	0.88	54300	54700	54300	71100	38300	54700	54476.47	27.64	0	55500	55100	54500	54100	53500	54800	53800	211	16400	5000	40470	100	1	4224646	2298	2.96	0.22	12	0.00	18409.00	242935.00	61600	20240522	-11.69	51500	20250109	5.63	56700	-4.06	20250319	51500	5.63	20250109	61600	-11.69	20240522	51500	5.63	20250109	0.02	Y	092230	5000	211 억	1167890	N	N	0	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History