KissMeData/014530/price/prices-20241201.csv at 72c2e02e4c8dc872388b9e728613898fbaeacfe3

Files

ened c404f30f50 Update 2024-12-06 2959 top30,price

2024-12-06 18:14:02 +09:00

18 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	20241206	160305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3510	55	2	1.59	1559723730	442340	193.37	3455	3610	3440	4490	2420	3455	3526.10	0.45	27364	3578	3516	3478	3416	3378	3497	3397	174	1035	500	2140	5	1	34869420	1224	8.30	0.59	12	1.27	423.00	5944.00	5100	20240604	-31.18	3430	20240805	2.33	5100	-31.18	20240604	3430	2.33	20240805	5100	-31.18	20240604	3430	2.33	20240805	2.54	N	014530	500	174 억	155894	N	N	1	N	N
3	20241206	150305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3505	50	2	1.45	1509471285	428011	187.11	3455	3610	3440	4490	2420	3455	3526.73	0.45	31433	3578	3516	3478	3416	3378	3497	3397	174	1035	500	2140	5	1	34869420	1222	8.29	0.59	12	1.23	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.54	N	014530	500	174 억	155894	N	N	1	N	N
4	20241206	140304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3525	70	2	2.03	1449207795	410787	179.58	3455	3610	3440	4490	2420	3455	3527.90	0.45	25410	3578	3516	3478	3416	3378	3497	3397	174	1035	500	2140	5	1	34869420	1229	8.33	0.59	12	1.18	423.00	5944.00	5100	20240604	-30.88	3430	20240805	2.77	5100	-30.88	20240604	3430	2.77	20240805	5100	-30.88	20240604	3430	2.77	20240805	2.54	N	014530	500	174 억	155894	N	N	1	N	N
5	20241206	130305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3495	40	2	1.16	1220359060	345690	151.12	3455	3610	3440	4490	2420	3455	3530.23	0.45	36515	3578	3516	3478	3416	3378	3497	3397	174	1035	500	2140	5	1	34869420	1219	8.26	0.59	12	0.99	423.00	5944.00	5100	20240604	-31.47	3430	20240805	1.90	5100	-31.47	20240604	3430	1.90	20240805	5100	-31.47	20240604	3430	1.90	20240805	2.54	N	014530	500	174 억	155894	N	N	1	N	N
6	20241206	120303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3505	50	2	1.45	1135420535	321361	140.49	3455	3610	3440	4490	2420	3455	3533.19	0.45	38673	3578	3516	3478	3416	3378	3497	3397	174	1035	500	2140	5	1	34869420	1222	8.29	0.59	12	0.92	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.54	N	014530	500	174 억	155894	N	N	1	N	N
7	20241206	110305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3490	35	2	1.01	1011598720	286001	125.03	3455	3610	3440	4490	2420	3455	3537.07	0.45	35241	3578	3516	3478	3416	3378	3497	3397	174	1035	500	2140	5	1	34869420	1217	8.25	0.59	12	0.82	423.00	5944.00	5100	20240604	-31.57	3430	20240805	1.75	5100	-31.57	20240604	3430	1.75	20240805	5100	-31.57	20240604	3430	1.75	20240805	2.54	N	014530	500	174 억	155894	N	N	1	N	N
8	20241206	100302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3495	40	2	1.16	256198880	73329	32.06	3455	3550	3440	4490	2420	3455	3493.88	0.45	15017	3578	3516	3478	3416	3378	3497	3397	174	1035	500	2140	5	1	34869420	1219	8.26	0.59	12	0.21	423.00	5944.00	5100	20240604	-31.47	3430	20240805	1.90	5100	-31.47	20240604	3430	1.90	20240805	5100	-31.47	20240604	3430	1.90	20240805	2.54	N	014530	500	174 억	155894	N	N	1	N	N
9	20241206	090304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3460	5	2	0.14	5410630	1566	0.68	3455	3460	3455	4490	2420	3455	3455.07	0.45	-1328	3578	3516	3478	3416	3378	3497	3397	174	1035	500	2140	5	1	34869420	1206	8.18	0.58	12	0.00	423.00	5944.00	5100	20240604	-32.16	3430	20240805	0.87	5100	-32.16	20240604	3430	0.87	20240805	5100	-32.16	20240604	3430	0.87	20240805	2.54	N	014530	500	174 억	155894	N	N	1	N	N
10	20241205	160300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3455	-90	5	-2.54	787162890	226755	43.28	3530	3540	3440	4605	2485	3545	3471.45	0.57	-23100	3755	3650	3565	3460	3375	3702	3512	174	1060	500	2190	5	1	34869420	1205	8.17	0.58	12	0.65	423.00	5944.00	5100	20240604	-32.25	3430	20240805	0.73	5100	-32.25	20240604	3430	0.73	20240805	5100	-32.25	20240604	3430	0.73	20240805	2.51	N	014530	500	174 억	199284	N	N	1	N	N
11	20241205	150302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3450	-95	5	-2.68	722314885	207935	39.69	3530	3540	3440	4605	2485	3545	3473.75	0.57	-18530	3755	3650	3565	3460	3375	3702	3512	174	1060	500	2190	5	1	34869420	1203	8.16	0.58	12	0.60	423.00	5944.00	5100	20240604	-32.35	3430	20240805	0.58	5100	-32.35	20240604	3430	0.58	20240805	5100	-32.35	20240604	3430	0.58	20240805	2.51	N	014530	500	174 억	199284	N	N	0	N	N
12	20241205	140301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3460	-85	5	-2.40	598889765	172185	32.86	3530	3540	3440	4605	2485	3545	3478.18	0.57	-18361	3755	3650	3565	3460	3375	3702	3512	174	1060	500	2190	5	1	34869420	1206	8.18	0.58	12	0.49	423.00	5944.00	5100	20240604	-32.16	3430	20240805	0.87	5100	-32.16	20240604	3430	0.87	20240805	5100	-32.16	20240604	3430	0.87	20240805	2.51	N	014530	500	174 억	199284	N	N	0	N	N
13	20241205	130301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3470	-75	5	-2.12	481355945	138176	26.37	3530	3540	3465	4605	2485	3545	3483.64	0.57	-18368	3755	3650	3565	3460	3375	3702	3512	174	1060	500	2190	5	1	34869420	1210	8.20	0.58	12	0.40	423.00	5944.00	5100	20240604	-31.96	3430	20240805	1.17	5100	-31.96	20240604	3430	1.17	20240805	5100	-31.96	20240604	3430	1.17	20240805	2.51	N	014530	500	174 억	199284	N	N	0	N	N
14	20241205	120301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3485	-60	5	-1.69	430926700	123649	23.60	3530	3540	3465	4605	2485	3545	3485.08	0.57	-17753	3755	3650	3565	3460	3375	3702	3512	174	1060	500	2190	5	1	34869420	1215	8.24	0.59	12	0.35	423.00	5944.00	5100	20240604	-31.67	3430	20240805	1.60	5100	-31.67	20240604	3430	1.60	20240805	5100	-31.67	20240604	3430	1.60	20240805	2.51	N	014530	500	174 억	199284	N	N	0	N	N
15	20241205	110300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3490	-55	5	-1.55	376758160	108049	20.62	3530	3540	3465	4605	2485	3545	3486.92	0.57	-17457	3755	3650	3565	3460	3375	3702	3512	174	1060	500	2190	5	1	34869420	1217	8.25	0.59	12	0.31	423.00	5944.00	5100	20240604	-31.57	3430	20240805	1.75	5100	-31.57	20240604	3430	1.75	20240805	5100	-31.57	20240604	3430	1.75	20240805	2.51	N	014530	500	174 억	199284	N	N	0	N	N
16	20241205	100259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3475	-70	5	-1.97	300614650	86110	16.44	3530	3540	3465	4605	2485	3545	3491.05	0.57	-17376	3755	3650	3565	3460	3375	3702	3512	174	1060	500	2190	5	1	34869420	1212	8.22	0.58	12	0.25	423.00	5944.00	5100	20240604	-31.86	3430	20240805	1.31	5100	-31.86	20240604	3430	1.31	20240805	5100	-31.86	20240604	3430	1.31	20240805	2.51	N	014530	500	174 억	199284	N	N	0	N	N
17	20241205	090301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3495	-50	5	-1.41	53864875	15313	2.92	3530	3540	3490	4605	2485	3545	3517.59	0.57	3061	3755	3650	3565	3460	3375	3702	3512	174	1060	500	2190	5	1	34869420	1219	8.26	0.59	12	0.04	423.00	5944.00	5100	20240604	-31.47	3430	20240805	1.90	5100	-31.47	20240604	3430	1.90	20240805	5100	-31.47	20240604	3430	1.90	20240805	2.51	N	014530	500	174 억	199284	N	N	0	N	N
18	20241204	160257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3545	45	2	1.29	1835990915	515270	654.88	3485	3670	3480	4550	2450	3500	3563.35	0.61	-21935	3540	3520	3505	3485	3470	3530	3495	174	1050	500	2170	5	1	34869420	1236	8.38	0.60	12	1.48	423.00	5944.00	5100	20240604	-30.49	3430	20240805	3.35	5100	-30.49	20240604	3430	3.35	20240805	5100	-30.49	20240604	3430	3.35	20240805	2.45	N	014530	500	174 억	213427	N	N	0	N	N
19	20241204	150258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3570	70	2	2.00	1776766370	498599	633.69	3485	3670	3480	4550	2450	3500	3563.70	0.61	-21199	3540	3520	3505	3485	3470	3530	3495	174	1050	500	2170	5	1	34869420	1245	8.44	0.60	12	1.43	423.00	5944.00	5100	20240604	-30.00	3430	20240805	4.08	5100	-30.00	20240604	3430	4.08	20240805	5100	-30.00	20240604	3430	4.08	20240805	2.45	N	014530	500	174 억	213427	N	N	0	N	N
20	20241204	140257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3580	80	2	2.29	1604196760	450142	572.10	3485	3670	3480	4550	2450	3500	3563.96	0.61	-11480	3540	3520	3505	3485	3470	3530	3495	174	1050	500	2170	5	1	34869420	1248	8.46	0.60	12	1.29	423.00	5944.00	5100	20240604	-29.80	3430	20240805	4.37	5100	-29.80	20240604	3430	4.37	20240805	5100	-29.80	20240604	3430	4.37	20240805	2.45	N	014530	500	174 억	213427	N	N	0	N	N
21	20241204	130257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3595	95	2	2.71	1545716870	433793	551.32	3485	3670	3480	4550	2450	3500	3563.47	0.61	-9337	3540	3520	3505	3485	3470	3530	3495	174	1050	500	2170	5	1	34869420	1254	8.50	0.60	12	1.24	423.00	5944.00	5100	20240604	-29.51	3430	20240805	4.81	5100	-29.51	20240604	3430	4.81	20240805	5100	-29.51	20240604	3430	4.81	20240805	2.45	N	014530	500	174 억	213427	N	N	0	N	N
22	20241204	120257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3600	100	2	2.86	1416872625	397822	505.61	3485	3670	3480	4550	2450	3500	3561.80	0.61	-2770	3540	3520	3505	3485	3470	3530	3495	174	1050	500	2170	5	1	34869420	1255	8.51	0.61	12	1.14	423.00	5944.00	5100	20240604	-29.41	3430	20240805	4.96	5100	-29.41	20240604	3430	4.96	20240805	5100	-29.41	20240604	3430	4.96	20240805	2.45	N	014530	500	174 억	213427	N	N	0	N	N
23	20241204	110251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3550	50	2	1.43	820910655	231892	294.72	3485	3605	3480	4550	2450	3500	3540.31	0.61	-14802	3540	3520	3505	3485	3470	3530	3495	174	1050	500	2170	5	1	34869420	1238	8.39	0.60	12	0.67	423.00	5944.00	5100	20240604	-30.39	3430	20240805	3.50	5100	-30.39	20240604	3430	3.50	20240805	5100	-30.39	20240604	3430	3.50	20240805	2.45	N	014530	500	174 억	213427	N	N	0	N	N
24	20241204	100253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3575	75	2	2.14	700406640	197934	251.56	3485	3605	3480	4550	2450	3500	3538.87	0.61	-10351	3540	3520	3505	3485	3470	3530	3495	174	1050	500	2170	5	1	34869420	1247	8.45	0.60	12	0.57	423.00	5944.00	5100	20240604	-29.90	3430	20240805	4.23	5100	-29.90	20240604	3430	4.23	20240805	5100	-29.90	20240604	3430	4.23	20240805	2.45	N	014530	500	174 억	213427	N	N	0	N	N
25	20241204	090257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3510	10	2	0.29	90993680	26043	33.10	3485	3515	3480	4550	2450	3500	3493.63	0.61	-2232	3540	3520	3505	3485	3470	3530	3495	174	1050	500	2170	5	1	34869420	1224	8.30	0.59	12	0.07	423.00	5944.00	5100	20240604	-31.18	3430	20240805	2.33	5100	-31.18	20240604	3430	2.33	20240805	5100	-31.18	20240604	3430	2.33	20240805	2.45	N	014530	500	174 억	213427	N	N	0	N	N
26	20241203	160313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3500	0	3	0.00	258742655	73894	32.72	3490	3525	3490	4550	2450	3500	3501.55	0.59	9482	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1220	8.27	0.59	12	0.21	423.00	5944.00	5100	20240604	-31.37	3430	20240805	2.04	5100	-31.37	20240604	3430	2.04	20240805	5100	-31.37	20240604	3430	2.04	20240805	2.43	N	014530	500	174 억	204035	N	N	0	N	N
27	20241203	150316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3505	5	2	0.14	201924050	57666	25.54	3490	3525	3490	4550	2450	3500	3501.61	0.59	10327	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1222	8.29	0.59	12	0.17	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.43	N	014530	500	174 억	204035	N	N	0	N	N
28	20241203	140311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3505	5	2	0.14	152137545	43453	19.24	3490	3525	3490	4550	2450	3500	3501.20	0.59	10327	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1222	8.29	0.59	12	0.12	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.43	N	014530	500	174 억	204035	N	N	0	N	N
29	20241203	130308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3505	5	2	0.14	126213880	36050	15.96	3490	3525	3490	4550	2450	3500	3501.08	0.59	10327	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1222	8.29	0.59	12	0.10	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.43	N	014530	500	174 억	204035	N	N	0	N	N
30	20241203	120319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3505	5	2	0.14	125505880	35848	15.87	3490	3525	3490	4550	2450	3500	3501.06	0.59	10306	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1222	8.29	0.59	12	0.10	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.43	N	014530	500	174 억	204035	N	N	0	N	N
31	20241203	110307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3510	10	2	0.29	108248525	30920	13.69	3490	3525	3490	4550	2450	3500	3500.92	0.59	10284	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1224	8.30	0.59	12	0.09	423.00	5944.00	5100	20240604	-31.18	3430	20240805	2.33	5100	-31.18	20240604	3430	2.33	20240805	5100	-31.18	20240604	3430	2.33	20240805	2.43	N	014530	500	174 억	204035	N	N	0	N	N
32	20241203	100301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3510	10	2	0.29	88453575	25273	11.19	3490	3525	3490	4550	2450	3500	3499.92	0.59	9950	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1224	8.30	0.59	12	0.07	423.00	5944.00	5100	20240604	-31.18	3430	20240805	2.33	5100	-31.18	20240604	3430	2.33	20240805	5100	-31.18	20240604	3430	2.33	20240805	2.43	N	014530	500	174 억	204035	N	N	0	N	N
33	20241203	090301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3505	5	2	0.14	37089620	10607	4.70	3490	3510	3490	4550	2450	3500	3496.71	0.59	6183	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1222	8.29	0.59	12	0.03	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.43	N	014530	500	174 억	204035	N	N	0	N	N
34	20241202	160254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3500	-80	5	-2.23	793370350	225654	164.54	3565	3580	3495	4650	2510	3580	3515.90	0.59	-12636	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1220	8.27	0.59	12	0.65	423.00	5944.00	5100	20240604	-31.37	3430	20240805	2.04	5100	-31.37	20240604	3430	2.04	20240805	5100	-31.37	20240604	3430	2.04	20240805	2.44	N	014530	500	174 억	204306	N	N	0	N	N
35	20241202	150314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3505	-75	5	-2.09	773156485	219880	160.33	3565	3580	3495	4650	2510	3580	3516.27	0.59	-11906	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1222	8.29	0.59	12	0.63	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.44	N	014530	500	174 억	204306	N	N	0	N	N
36	20241202	140304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3505	-75	5	-2.09	751963065	213826	155.92	3565	3580	3495	4650	2510	3580	3516.71	0.59	-11908	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1222	8.29	0.59	12	0.61	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.44	N	014530	500	174 억	204306	N	N	0	N	N
37	20241202	130308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3505	-75	5	-2.09	676385185	192237	140.17	3565	3580	3495	4650	2510	3580	3518.50	0.59	-8100	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1222	8.29	0.59	12	0.55	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.44	N	014530	500	174 억	204306	N	N	0	N	N
38	20241202	120310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3500	-80	5	-2.23	596809105	169509	123.60	3565	3580	3495	4650	2510	3580	3520.81	0.59	-8100	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1220	8.27	0.59	12	0.49	423.00	5944.00	5100	20240604	-31.37	3430	20240805	2.04	5100	-31.37	20240604	3430	2.04	20240805	5100	-31.37	20240604	3430	2.04	20240805	2.44	N	014530	500	174 억	204306	N	N	0	N	N
39	20241202	110257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3505	-75	5	-2.09	479421580	135968	99.14	3565	3580	3500	4650	2510	3580	3525.99	0.59	-1170	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1222	8.29	0.59	12	0.39	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.44	N	014530	500	174 억	204306	N	N	0	N	N
40	20241202	100254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3555	-25	5	-0.70	142613675	40137	29.27	3565	3580	3530	4650	2510	3580	3553.17	0.59	928	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1240	8.40	0.60	12	0.12	423.00	5944.00	5100	20240604	-30.29	3430	20240805	3.64	5100	-30.29	20240604	3430	3.64	20240805	5100	-30.29	20240604	3430	3.64	20240805	2.44	N	014530	500	174 억	204306	N	N	0	N	N
41	20241202	090256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3580	0	3	0.00	5671760	1590	1.16	3565	3580	3565	4650	2510	3580	3567.14	0.59	528	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1248	8.46	0.60	12	0.00	423.00	5944.00	5100	20240604	-29.80	3430	20240805	4.37	5100	-29.80	20240604	3430	4.37	20240805	5100	-29.80	20240604	3430	4.37	20240805	2.44	N	014530	500	174 억	204306	N	N	0	N	N

18 KiB Raw Blame History

18 KiB

Raw Blame History