KissMeData/000860/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

26 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	investmentCareful	shortOverheated
2	20241210	160112	57	100.00	KOSPI	화학	N	N	N	N	N	24000	900	2	3.90	187840900	7977	76.64	23000	24050	23000	30000	16200	23100	23547.81	6.14	-212	25300	24200	23650	22550	22000	23925	22275	65	6900	1000	16630	50	1	6500000	1560	9.45	0.26	12	0.12	2541.00	93917.00	30500	20240426	-21.31	18370	20240125	30.65	30500	-21.31	20240426	18370	30.65	20240125	30500	-21.31	20240426	18370	30.65	20240125	1.50	N	000860	1000	65 억	399365	N	N	N	N
3	20241210	150111	57	100.00	KOSPI	화학	N	N	N	N	N	23750	650	2	2.81	158696000	6759	64.94	23000	23800	23000	30000	16200	23100	23479.21	6.14	23	25300	24200	23650	22550	22000	23925	22275	65	6900	1000	16630	50	1	6500000	1544	9.35	0.25	12	0.10	2541.00	93917.00	30500	20240426	-22.13	18370	20240125	29.29	30500	-22.13	20240426	18370	29.29	20240125	30500	-22.13	20240426	18370	29.29	20240125	1.50	N	000860	1000	65 억	399365	N	N	N	N
4	20241210	140112	57	100.00	KOSPI	화학	N	N	N	N	N	23450	350	2	1.52	105425900	4512	43.35	23000	23650	23000	30000	16200	23100	23365.67	6.14	1272	25300	24200	23650	22550	22000	23925	22275	65	6900	1000	16630	50	1	6500000	1524	9.23	0.25	12	0.07	2541.00	93917.00	30500	20240426	-23.11	18370	20240125	27.65	30500	-23.11	20240426	18370	27.65	20240125	30500	-23.11	20240426	18370	27.65	20240125	1.50	N	000860	1000	65 억	399365	N	N	N	N
5	20241210	130111	57	100.00	KOSPI	화학	N	N	N	N	N	23500	400	2	1.73	103453750	4428	42.54	23000	23650	23000	30000	16200	23100	23363.54	6.14	1346	25300	24200	23650	22550	22000	23925	22275	65	6900	1000	16630	50	1	6500000	1528	9.25	0.25	12	0.07	2541.00	93917.00	30500	20240426	-22.95	18370	20240125	27.93	30500	-22.95	20240426	18370	27.93	20240125	30500	-22.95	20240426	18370	27.93	20240125	1.50	N	000860	1000	65 억	399365	N	N	N	N
6	20241210	120111	57	100.00	KOSPI	화학	N	N	N	N	N	23550	450	2	1.95	101713350	4354	41.83	23000	23650	23000	30000	16200	23100	23360.90	6.14	1355	25300	24200	23650	22550	22000	23925	22275	65	6900	1000	16630	50	1	6500000	1531	9.27	0.25	12	0.07	2541.00	93917.00	30500	20240426	-22.79	18370	20240125	28.20	30500	-22.79	20240426	18370	28.20	20240125	30500	-22.79	20240426	18370	28.20	20240125	1.50	N	000860	1000	65 억	399365	N	N	N	N
7	20241210	110111	57	100.00	KOSPI	화학	N	N	N	N	N	23450	350	2	1.52	99671900	4267	41.00	23000	23650	23000	30000	16200	23100	23358.78	6.14	1402	25300	24200	23650	22550	22000	23925	22275	65	6900	1000	16630	50	1	6500000	1524	9.23	0.25	12	0.07	2541.00	93917.00	30500	20240426	-23.11	18370	20240125	27.65	30500	-23.11	20240426	18370	27.65	20240125	30500	-23.11	20240426	18370	27.65	20240125	1.50	N	000860	1000	65 억	399365	N	N	N	N
8	20241210	100111	57	100.00	KOSPI	화학	N	N	N	N	N	23550	450	2	1.95	50077800	2147	20.63	23000	23650	23000	30000	16200	23100	23324.55	6.14	304	25300	24200	23650	22550	22000	23925	22275	65	6900	1000	16630	50	1	6500000	1531	9.27	0.25	12	0.03	2541.00	93917.00	30500	20240426	-22.79	18370	20240125	28.20	30500	-22.79	20240426	18370	28.20	20240125	30500	-22.79	20240426	18370	28.20	20240125	1.50	N	000860	1000	65 억	399365	N	N	N	N
9	20241210	090112	57	100.00	KOSPI	화학	N	N	N	N	N	23050	-50	5	-0.22	5162650	224	2.15	23000	23050	23000	30000	16200	23100	23047.54	6.14	191	25300	24200	23650	22550	22000	23925	22275	65	6900	1000	16630	50	1	6500000	1498	9.07	0.25	12	0.00	2541.00	93917.00	30500	20240426	-24.43	18370	20240125	25.48	30500	-24.43	20240426	18370	25.48	20240125	30500	-24.43	20240426	18370	25.48	20240125	1.50	N	000860	1000	65 억	399365	N	N	N	N
10	20241209	160111	57	100.00	KOSPI	화학	N	N	N	N	N	23100	-1250	5	-5.13	244303150	10408	154.74	24350	24750	23100	31650	17050	24350	23472.63	6.18	-1769	25383	24866	24283	23766	23183	24575	23475	65	7300	1000	17530	50	1	6500000	1502	9.09	0.25	12	0.16	2541.00	93917.00	30500	20240426	-24.26	18370	20240125	25.75	30500	-24.26	20240426	18370	25.75	20240125	30500	-24.26	20240426	18370	25.75	20240125	1.51	N	000860	1000	65 억	401869	N	N	N	N
11	20241209	150111	57	100.00	KOSPI	화학	N	N	N	N	N	23250	-1100	5	-4.52	219870500	9352	139.04	24350	24750	23250	31650	17050	24350	23510.53	6.18	-1136	25383	24866	24283	23766	23183	24575	23475	65	7300	1000	17530	50	1	6500000	1511	9.15	0.25	12	0.14	2541.00	93917.00	30500	20240426	-23.77	18370	20240125	26.57	30500	-23.77	20240426	18370	26.57	20240125	30500	-23.77	20240426	18370	26.57	20240125	1.51	N	000860	1000	65 억	401869	N	N	N	N
12	20241209	140111	57	100.00	KOSPI	화학	N	N	N	N	N	23300	-1050	5	-4.31	202487100	8605	127.94	24350	24750	23250	31650	17050	24350	23531.33	6.18	-811	25383	24866	24283	23766	23183	24575	23475	65	7300	1000	17530	50	1	6500000	1515	9.17	0.25	12	0.13	2541.00	93917.00	30500	20240426	-23.61	18370	20240125	26.84	30500	-23.61	20240426	18370	26.84	20240125	30500	-23.61	20240426	18370	26.84	20240125	1.51	N	000860	1000	65 억	401869	N	N	N	N
13	20241209	130112	57	100.00	KOSPI	화학	N	N	N	N	N	23400	-950	5	-3.90	154995650	6568	97.65	24350	24750	23250	31650	17050	24350	23598.61	6.18	-87	25383	24866	24283	23766	23183	24575	23475	65	7300	1000	17530	50	1	6500000	1521	9.21	0.25	12	0.10	2541.00	93917.00	30500	20240426	-23.28	18370	20240125	27.38	30500	-23.28	20240426	18370	27.38	20240125	30500	-23.28	20240426	18370	27.38	20240125	1.51	N	000860	1000	65 억	401869	N	N	N	N
14	20241209	120111	57	100.00	KOSPI	화학	N	N	N	N	N	23350	-1000	5	-4.11	150819350	6389	94.99	24350	24750	23250	31650	17050	24350	23606.10	6.18	15	25383	24866	24283	23766	23183	24575	23475	65	7300	1000	17530	50	1	6500000	1518	9.19	0.25	12	0.10	2541.00	93917.00	30500	20240426	-23.44	18370	20240125	27.11	30500	-23.44	20240426	18370	27.11	20240125	30500	-23.44	20240426	18370	27.11	20240125	1.51	N	000860	1000	65 억	401869	N	N	N	N
15	20241209	110112	57	100.00	KOSPI	화학	N	N	N	N	N	23400	-950	5	-3.90	114829800	4851	72.12	24350	24750	23250	31650	17050	24350	23671.37	6.18	387	25383	24866	24283	23766	23183	24575	23475	65	7300	1000	17530	50	1	6500000	1521	9.21	0.25	12	0.07	2541.00	93917.00	30500	20240426	-23.28	18370	20240125	27.38	30500	-23.28	20240426	18370	27.38	20240125	30500	-23.28	20240426	18370	27.38	20240125	1.51	N	000860	1000	65 억	401869	N	N	N	N
16	20241209	100112	57	100.00	KOSPI	화학	N	N	N	N	N	23500	-850	5	-3.49	97709950	4124	61.31	24350	24750	23250	31650	17050	24350	23693.00	6.18	909	25383	24866	24283	23766	23183	24575	23475	65	7300	1000	17530	50	1	6500000	1528	9.25	0.25	12	0.06	2541.00	93917.00	30500	20240426	-22.95	18370	20240125	27.93	30500	-22.95	20240426	18370	27.93	20240125	30500	-22.95	20240426	18370	27.93	20240125	1.51	N	000860	1000	65 억	401869	N	N	N	N
17	20241209	090111	57	100.00	KOSPI	화학	N	N	N	N	N	23950	-400	5	-1.64	42877300	1799	26.75	24350	24750	23750	31650	17050	24350	23833.96	6.18	8	25383	24866	24283	23766	23183	24575	23475	65	7300	1000	17530	50	1	6500000	1557	9.43	0.26	12	0.03	2541.00	93917.00	30500	20240426	-21.48	18370	20240125	30.38	30500	-21.48	20240426	18370	30.38	20240125	30500	-21.48	20240426	18370	30.38	20240125	1.51	N	000860	1000	65 억	401869	N	N	N	N
18	20241206	160111	57	100.00	KOSPI	화학	N	N	N	N	N	24350	-50	5	-0.20	161803900	6726	143.96	24400	24800	23700	31700	17100	24400	24056.48	6.20	-1292	25300	24850	24550	24100	23800	24700	23950	65	7300	1000	17560	50	1	6500000	1583	9.58	0.26	12	0.10	2541.00	93917.00	30500	20240426	-20.16	18370	20240125	32.55	30500	-20.16	20240426	18370	32.55	20240125	30500	-20.16	20240426	18370	32.55	20240125	1.50	N	000860	1000	65 억	403300	N	N	N	N
19	20241206	150111	57	100.00	KOSPI	화학	N	N	N	N	N	24300	-100	5	-0.41	146482700	6097	130.50	24400	24800	23700	31700	17100	24400	24025.37	6.20	-1120	25300	24850	24550	24100	23800	24700	23950	65	7300	1000	17560	50	1	6500000	1580	9.56	0.26	12	0.09	2541.00	93917.00	30500	20240426	-20.33	18370	20240125	32.28	30500	-20.33	20240426	18370	32.28	20240125	30500	-20.33	20240426	18370	32.28	20240125	1.50	N	000860	1000	65 억	403300	N	N	N	N
20	20241206	140111	57	100.00	KOSPI	화학	N	N	N	N	N	24150	-250	5	-1.02	136685950	5692	121.83	24400	24800	23700	31700	17100	24400	24013.69	6.20	-1035	25300	24850	24550	24100	23800	24700	23950	65	7300	1000	17560	50	1	6500000	1570	9.50	0.26	12	0.09	2541.00	93917.00	30500	20240426	-20.82	18370	20240125	31.46	30500	-20.82	20240426	18370	31.46	20240125	30500	-20.82	20240426	18370	31.46	20240125	1.50	N	000860	1000	65 억	403300	N	N	N	N
21	20241206	130111	57	100.00	KOSPI	화학	N	N	N	N	N	24000	-400	5	-1.64	115361650	4799	102.72	24400	24800	23700	31700	17100	24400	24038.69	6.20	-877	25300	24850	24550	24100	23800	24700	23950	65	7300	1000	17560	50	1	6500000	1560	9.45	0.26	12	0.07	2541.00	93917.00	30500	20240426	-21.31	18370	20240125	30.65	30500	-21.31	20240426	18370	30.65	20240125	30500	-21.31	20240426	18370	30.65	20240125	1.50	N	000860	1000	65 억	403300	N	N	N	N
22	20241206	120111	57	100.00	KOSPI	화학	N	N	N	N	N	24100	-300	5	-1.23	106959150	4449	95.23	24400	24800	23700	31700	17100	24400	24041.17	6.20	-840	25300	24850	24550	24100	23800	24700	23950	65	7300	1000	17560	50	1	6500000	1567	9.48	0.26	12	0.07	2541.00	93917.00	30500	20240426	-20.98	18370	20240125	31.19	30500	-20.98	20240426	18370	31.19	20240125	30500	-20.98	20240426	18370	31.19	20240125	1.50	N	000860	1000	65 억	403300	N	N	N	N
23	20241206	110112	57	100.00	KOSPI	화학	N	N	N	N	N	23800	-600	5	-2.46	83700300	3478	74.44	24400	24800	23700	31700	17100	24400	24065.64	6.20	-1427	25300	24850	24550	24100	23800	24700	23950	65	7300	1000	17560	50	1	6500000	1547	9.37	0.25	12	0.05	2541.00	93917.00	30500	20240426	-21.97	18370	20240125	29.56	30500	-21.97	20240426	18370	29.56	20240125	30500	-21.97	20240426	18370	29.56	20240125	1.50	N	000860	1000	65 억	403300	N	N	N	N
24	20241206	100111	57	100.00	KOSPI	화학	N	N	N	N	N	24300	-100	5	-0.41	28070000	1152	24.66	24400	24800	24250	31700	17100	24400	24366.32	6.20	-554	25300	24850	24550	24100	23800	24700	23950	65	7300	1000	17560	50	1	6500000	1580	9.56	0.26	12	0.02	2541.00	93917.00	30500	20240426	-20.33	18370	20240125	32.28	30500	-20.33	20240426	18370	32.28	20240125	30500	-20.33	20240426	18370	32.28	20240125	1.50	N	000860	1000	65 억	403300	N	N	N	N
25	20241206	090111	57	100.00	KOSPI	화학	N	N	N	N	N	24400	0	3	0.00	3050900	125	2.68	24400	24700	24400	31700	17100	24400	24407.20	6.20	3	25300	24850	24550	24100	23800	24700	23950	65	7300	1000	17560	50	1	6500000	1586	9.60	0.26	12	0.00	2541.00	93917.00	30500	20240426	-20.00	18370	20240125	32.83	30500	-20.00	20240426	18370	32.83	20240125	30500	-20.00	20240426	18370	32.83	20240125	1.50	N	000860	1000	65 억	403300	N	N	N	N
26	20241205	160111	57	100.00	KOSPI	화학	N	N	N	N	N	24400	-200	5	-0.81	111691700	4568	84.05	25000	25000	24250	31950	17250	24600	24450.90	6.22	-1537	25400	25000	24700	24300	24000	24850	24150	65	7350	1000	17710	50	1	6500000	1586	9.60	0.26	12	0.07	2541.00	93917.00	30500	20240426	-20.00	18370	20240125	32.83	30500	-20.00	20240426	18370	32.83	20240125	30500	-20.00	20240426	18370	32.83	20240125	1.50	N	000860	1000	65 억	404449	N	N	N	N
27	20241205	150111	57	100.00	KOSPI	화학	N	N	N	N	N	24450	-150	5	-0.61	96283550	3937	72.44	25000	25000	24250	31950	17250	24600	24456.07	6.22	-1170	25400	25000	24700	24300	24000	24850	24150	65	7350	1000	17710	50	1	6500000	1589	9.62	0.26	12	0.06	2541.00	93917.00	30500	20240426	-19.84	18370	20240125	33.10	30500	-19.84	20240426	18370	33.10	20240125	30500	-19.84	20240426	18370	33.10	20240125	1.50	N	000860	1000	65 억	404449	N	N	N	N
28	20241205	140110	57	100.00	KOSPI	화학	N	N	N	N	N	24250	-350	5	-1.42	72319000	2954	54.35	25000	25000	24250	31950	17250	24600	24481.72	6.22	-1195	25400	25000	24700	24300	24000	24850	24150	65	7350	1000	17710	50	1	6500000	1576	9.54	0.26	12	0.05	2541.00	93917.00	30500	20240426	-20.49	18370	20240125	32.01	30500	-20.49	20240426	18370	32.01	20240125	30500	-20.49	20240426	18370	32.01	20240125	1.50	N	000860	1000	65 억	404449	N	N	N	N
29	20241205	130111	57	100.00	KOSPI	화학	N	N	N	N	N	24500	-100	5	-0.41	33537500	1366	25.13	25000	25000	24300	31950	17250	24600	24551.61	6.22	-787	25400	25000	24700	24300	24000	24850	24150	65	7350	1000	17710	50	1	6500000	1593	9.64	0.26	12	0.02	2541.00	93917.00	30500	20240426	-19.67	18370	20240125	33.37	30500	-19.67	20240426	18370	33.37	20240125	30500	-19.67	20240426	18370	33.37	20240125	1.50	N	000860	1000	65 억	404449	N	N	N	N
30	20241205	120111	57	100.00	KOSPI	화학	N	N	N	N	N	24450	-150	5	-0.61	28672300	1167	21.47	25000	25000	24300	31950	17250	24600	24569.24	6.22	-606	25400	25000	24700	24300	24000	24850	24150	65	7350	1000	17710	50	1	6500000	1589	9.62	0.26	12	0.02	2541.00	93917.00	30500	20240426	-19.84	18370	20240125	33.10	30500	-19.84	20240426	18370	33.10	20240125	30500	-19.84	20240426	18370	33.10	20240125	1.50	N	000860	1000	65 억	404449	N	N	N	N
31	20241205	110111	57	100.00	KOSPI	화학	N	N	N	N	N	24300	-300	5	-1.22	14861300	602	11.08	25000	25000	24300	31950	17250	24600	24686.54	6.22	-485	25400	25000	24700	24300	24000	24850	24150	65	7350	1000	17710	50	1	6500000	1580	9.56	0.26	12	0.01	2541.00	93917.00	30500	20240426	-20.33	18370	20240125	32.28	30500	-20.33	20240426	18370	32.28	20240125	30500	-20.33	20240426	18370	32.28	20240125	1.50	N	000860	1000	65 억	404449	N	N	N	N
32	20241205	100110	57	100.00	KOSPI	화학	N	N	N	N	N	24700	100	2	0.41	3646700	147	2.70	25000	25000	24700	31950	17250	24600	24807.48	6.22	-127	25400	25000	24700	24300	24000	24850	24150	65	7350	1000	17710	50	1	6500000	1606	9.72	0.26	12	0.00	2541.00	93917.00	30500	20240426	-19.02	18370	20240125	34.46	30500	-19.02	20240426	18370	34.46	20240125	30500	-19.02	20240426	18370	34.46	20240125	1.50	N	000860	1000	65 억	404449	N	N	N	N
33	20241205	090111	57	100.00	KOSPI	화학	N	N	N	N	N	25000	400	2	1.63	300000	12	0.22	25000	25000	25000	31950	17250	24600	25000.00	6.22	1	25400	25000	24700	24300	24000	24850	24150	65	7350	1000	17710	50	1	6500000	1625	9.84	0.27	12	0.00	2541.00	93917.00	30500	20240426	-18.03	18370	20240125	36.09	30500	-18.03	20240426	18370	36.09	20240125	30500	-18.03	20240426	18370	36.09	20240125	1.50	N	000860	1000	65 억	404449	N	N	N	N
34	20241204	160110	57	100.00	KOSPI	화학	N	N	N	N	N	24600	-600	5	-2.38	134489400	5435	439.72	25000	25100	24400	32750	17650	25200	24745.06	6.24	-1142	26166	25682	25266	24782	24366	25475	24575	65	7550	1000	18140	50	1	6500000	1599	9.68	0.26	12	0.08	2541.00	93917.00	30500	20240426	-19.34	18370	20240125	33.91	30500	-19.34	20240426	18370	33.91	20240125	30500	-19.34	20240426	18370	33.91	20240125	1.55	N	000860	1000	65 억	405809	N	N	N	N
35	20241204	150111	57	100.00	KOSPI	화학	N	N	N	N	N	24700	-500	5	-1.98	118511600	4786	387.22	25000	25100	24400	32750	17650	25200	24762.14	6.24	-525	26166	25682	25266	24782	24366	25475	24575	65	7550	1000	18140	50	1	6500000	1606	9.72	0.26	12	0.07	2541.00	93917.00	30500	20240426	-19.02	18370	20240125	34.46	30500	-19.02	20240426	18370	34.46	20240125	30500	-19.02	20240426	18370	34.46	20240125	1.55	N	000860	1000	65 억	405809	N	N	N	N
36	20241204	140110	57	100.00	KOSPI	화학	N	N	N	N	N	24550	-650	5	-2.58	113990100	4602	372.33	25000	25100	24400	32750	17650	25200	24769.69	6.24	-453	26166	25682	25266	24782	24366	25475	24575	65	7550	1000	18140	50	1	6500000	1596	9.66	0.26	12	0.07	2541.00	93917.00	30500	20240426	-19.51	18370	20240125	33.64	30500	-19.51	20240426	18370	33.64	20240125	30500	-19.51	20240426	18370	33.64	20240125	1.55	N	000860	1000	65 억	405809	N	N	N	N
37	20241204	130110	57	100.00	KOSPI	화학	N	N	N	N	N	24700	-500	5	-1.98	110567000	4463	361.08	25000	25100	24400	32750	17650	25200	24774.14	6.24	-409	26166	25682	25266	24782	24366	25475	24575	65	7550	1000	18140	50	1	6500000	1606	9.72	0.26	12	0.07	2541.00	93917.00	30500	20240426	-19.02	18370	20240125	34.46	30500	-19.02	20240426	18370	34.46	20240125	30500	-19.02	20240426	18370	34.46	20240125	1.55	N	000860	1000	65 억	405809	N	N	N	N
38	20241204	120110	57	100.00	KOSPI	화학	N	N	N	N	N	24750	-450	5	-1.79	69770000	2805	226.94	25000	25100	24650	32750	17650	25200	24873.44	6.24	-861	26166	25682	25266	24782	24366	25475	24575	65	7550	1000	18140	50	1	6500000	1609	9.74	0.26	12	0.04	2541.00	93917.00	30500	20240426	-18.85	18370	20240125	34.73	30500	-18.85	20240426	18370	34.73	20240125	30500	-18.85	20240426	18370	34.73	20240125	1.55	N	000860	1000	65 억	405809	N	N	N	N
39	20241204	110110	57	100.00	KOSPI	화학	N	N	N	N	N	24800	-400	5	-1.59	61141250	2457	198.79	25000	25100	24650	32750	17650	25200	24884.51	6.24	-734	26166	25682	25266	24782	24366	25475	24575	65	7550	1000	18140	50	1	6500000	1612	9.76	0.26	12	0.04	2541.00	93917.00	30500	20240426	-18.69	18370	20240125	35.00	30500	-18.69	20240426	18370	35.00	20240125	30500	-18.69	20240426	18370	35.00	20240125	1.55	N	000860	1000	65 억	405809	N	N	N	N
40	20241204	100111	57	100.00	KOSPI	화학	N	N	N	N	N	24800	-400	5	-1.59	37476400	1506	121.84	25000	25100	24650	32750	17650	25200	24884.73	6.24	-615	26166	25682	25266	24782	24366	25475	24575	65	7550	1000	18140	50	1	6500000	1612	9.76	0.26	12	0.02	2541.00	93917.00	30500	20240426	-18.69	18370	20240125	35.00	30500	-18.69	20240426	18370	35.00	20240125	30500	-18.69	20240426	18370	35.00	20240125	1.55	N	000860	1000	65 억	405809	N	N	N	N
41	20241204	090111	57	100.00	KOSPI	화학	N	N	N	N	N	25000	-200	5	-0.79	1000000	40	3.24	25000	25000	25000	32750	17650	25200	25000.00	6.24	0	26166	25682	25266	24782	24366	25475	24575	65	7550	1000	18140	50	1	6500000	1625	9.84	0.27	12	0.00	2541.00	93917.00	30500	20240426	-18.03	18370	20240125	36.09	30500	-18.03	20240426	18370	36.09	20240125	30500	-18.03	20240426	18370	36.09	20240125	1.55	N	000860	1000	65 억	405809	N	N	N	N
42	20241203	160111	57	100.00	KOSPI	화학	N	N	N	N	N	25200	100	2	0.40	31155000	1236	29.57	25600	25750	24850	32600	17600	25100	25206.31	6.25	-422	26166	25632	25216	24682	24266	25425	24475	65	7500	1000	18070	50	1	6500000	1638	9.92	0.27	12	0.02	2541.00	93917.00	30500	20240426	-17.38	18370	20240125	37.18	30500	-17.38	20240426	18370	37.18	20240125	30500	-17.38	20240426	18370	37.18	20240125	1.53	N	000860	1000	65 억	406248	N	N	N	N
43	20241203	150112	57	100.00	KOSPI	화학	N	N	N	N	N	25200	100	2	0.40	24329300	965	23.09	25600	25750	24850	32600	17600	25100	25211.71	6.25	-392	26166	25632	25216	24682	24266	25425	24475	65	7500	1000	18070	50	1	6500000	1638	9.92	0.27	12	0.01	2541.00	93917.00	30500	20240426	-17.38	18370	20240125	37.18	30500	-17.38	20240426	18370	37.18	20240125	30500	-17.38	20240426	18370	37.18	20240125	1.53	N	000860	1000	65 억	406248	N	N	N	N
44	20241203	140111	57	100.00	KOSPI	화학	N	N	N	N	N	25200	100	2	0.40	23775900	943	22.56	25600	25750	24850	32600	17600	25100	25213.04	6.25	-392	26166	25632	25216	24682	24266	25425	24475	65	7500	1000	18070	50	1	6500000	1638	9.92	0.27	12	0.01	2541.00	93917.00	30500	20240426	-17.38	18370	20240125	37.18	30500	-17.38	20240426	18370	37.18	20240125	30500	-17.38	20240426	18370	37.18	20240125	1.53	N	000860	1000	65 억	406248	N	N	N	N
45	20241203	130111	57	100.00	KOSPI	화학	N	N	N	N	N	25200	100	2	0.40	23625000	937	22.42	25600	25750	24850	32600	17600	25100	25213.45	6.25	-390	26166	25632	25216	24682	24266	25425	24475	65	7500	1000	18070	50	1	6500000	1638	9.92	0.27	12	0.01	2541.00	93917.00	30500	20240426	-17.38	18370	20240125	37.18	30500	-17.38	20240426	18370	37.18	20240125	30500	-17.38	20240426	18370	37.18	20240125	1.53	N	000860	1000	65 억	406248	N	N	N	N
46	20241203	120112	57	100.00	KOSPI	화학	N	N	N	N	N	25200	100	2	0.40	5047950	201	4.81	25600	25750	24850	32600	17600	25100	25114.18	6.25	92	26166	25632	25216	24682	24266	25425	24475	65	7500	1000	18070	50	1	6500000	1638	9.92	0.27	12	0.00	2541.00	93917.00	30500	20240426	-17.38	18370	20240125	37.18	30500	-17.38	20240426	18370	37.18	20240125	30500	-17.38	20240426	18370	37.18	20240125	1.53	N	000860	1000	65 억	406248	N	N	N	N
47	20241203	110111	57	100.00	KOSPI	화학	N	N	N	N	N	25150	50	2	0.20	4168500	166	3.97	25600	25750	24850	32600	17600	25100	25111.45	6.25	89	26166	25632	25216	24682	24266	25425	24475	65	7500	1000	18070	50	1	6500000	1635	9.90	0.27	12	0.00	2541.00	93917.00	30500	20240426	-17.54	18370	20240125	36.91	30500	-17.54	20240426	18370	36.91	20240125	30500	-17.54	20240426	18370	36.91	20240125	1.53	N	000860	1000	65 억	406248	N	N	N	N
48	20241203	100110	57	100.00	KOSPI	화학	N	N	N	N	N	25150	50	2	0.20	3240050	129	3.09	25600	25750	24850	32600	17600	25100	25116.67	6.25	81	26166	25632	25216	24682	24266	25425	24475	65	7500	1000	18070	50	1	6500000	1635	9.90	0.27	12	0.00	2541.00	93917.00	30500	20240426	-17.54	18370	20240125	36.91	30500	-17.54	20240426	18370	36.91	20240125	30500	-17.54	20240426	18370	36.91	20240125	1.53	N	000860	1000	65 억	406248	N	N	N	N
49	20241203	090111	57	100.00	KOSPI	화학	N	N	N	N	N	25750	650	2	2.59	257200	10	0.24	25600	25750	25600	32600	17600	25100	25720.00	6.25	9	26166	25632	25216	24682	24266	25425	24475	65	7500	1000	18070	50	1	6500000	1674	10.13	0.27	12	0.00	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	1.53	N	000860	1000	65 억	406248	N	N	N	N
50	20241202	160110	57	100.00	KOSPI	화학	N	N	N	N	N	25100	-400	5	-1.57	104884550	4180	156.44	25400	25750	24800	33150	17850	25500	25092.00	6.25	130	26200	25850	25450	25100	24700	26025	25275	65	7650	1000	18360	50	1	6500000	1632	9.88	0.27	12	0.06	2541.00	93917.00	30500	20240426	-17.70	18370	20240125	36.64	30500	-17.70	20240426	18370	36.64	20240125	30500	-17.70	20240426	18370	36.64	20240125	1.52	N	000860	1000	65 억	406068	N	N	N	N
51	20241202	150111	57	100.00	KOSPI	화학	N	N	N	N	N	25100	-400	5	-1.57	97131900	3871	144.87	25400	25750	24800	33150	17850	25500	25092.20	6.25	256	26200	25850	25450	25100	24700	26025	25275	65	7650	1000	18360	50	1	6500000	1632	9.88	0.27	12	0.06	2541.00	93917.00	30500	20240426	-17.70	18370	20240125	36.64	30500	-17.70	20240426	18370	36.64	20240125	30500	-17.70	20240426	18370	36.64	20240125	1.52	N	000860	1000	65 억	406068	N	N	N	N
52	20241202	140110	57	100.00	KOSPI	화학	N	N	N	N	N	25150	-350	5	-1.37	92887700	3702	138.55	25400	25750	24800	33150	17850	25500	25091.22	6.25	271	26200	25850	25450	25100	24700	26025	25275	65	7650	1000	18360	50	1	6500000	1635	9.90	0.27	12	0.06	2541.00	93917.00	30500	20240426	-17.54	18370	20240125	36.91	30500	-17.54	20240426	18370	36.91	20240125	30500	-17.54	20240426	18370	36.91	20240125	1.52	N	000860	1000	65 억	406068	N	N	N	N
53	20241202	130111	57	100.00	KOSPI	화학	N	N	N	N	N	25200	-300	5	-1.18	90026700	3588	134.28	25400	25750	24800	33150	17850	25500	25091.05	6.25	367	26200	25850	25450	25100	24700	26025	25275	65	7650	1000	18360	50	1	6500000	1638	9.92	0.27	12	0.06	2541.00	93917.00	30500	20240426	-17.38	18370	20240125	37.18	30500	-17.38	20240426	18370	37.18	20240125	30500	-17.38	20240426	18370	37.18	20240125	1.52	N	000860	1000	65 억	406068	N	N	N	N
54	20241202	120113	57	100.00	KOSPI	화학	N	N	N	N	N	25000	-500	5	-1.96	89775600	3578	133.91	25400	25750	24800	33150	17850	25500	25091.00	6.25	374	26200	25850	25450	25100	24700	26025	25275	65	7650	1000	18360	50	1	6500000	1625	9.84	0.27	12	0.06	2541.00	93917.00	30500	20240426	-18.03	18370	20240125	36.09	30500	-18.03	20240426	18370	36.09	20240125	30500	-18.03	20240426	18370	36.09	20240125	1.52	N	000860	1000	65 억	406068	N	N	N	N
55	20241202	110110	57	100.00	KOSPI	화학	N	N	N	N	N	25200	-300	5	-1.18	59930000	2390	89.45	25400	25750	24800	33150	17850	25500	25075.31	6.25	452	26200	25850	25450	25100	24700	26025	25275	65	7650	1000	18360	50	1	6500000	1638	9.92	0.27	12	0.04	2541.00	93917.00	30500	20240426	-17.38	18370	20240125	37.18	30500	-17.38	20240426	18370	37.18	20240125	30500	-17.38	20240426	18370	37.18	20240125	1.52	N	000860	1000	65 억	406068	N	N	N	N
56	20241202	100110	57	100.00	KOSPI	화학	N	N	N	N	N	25100	-400	5	-1.57	17019200	672	25.15	25400	25750	25100	33150	17850	25500	25326.19	6.25	22	26200	25850	25450	25100	24700	26025	25275	65	7650	1000	18360	50	1	6500000	1632	9.88	0.27	12	0.01	2541.00	93917.00	30500	20240426	-17.70	18370	20240125	36.64	30500	-17.70	20240426	18370	36.64	20240125	30500	-17.70	20240426	18370	36.64	20240125	1.52	N	000860	1000	65 억	406068	N	N	N	N
57	20241202	090110	57	100.00	KOSPI	화학	N	N	N	N	N	25500	0	3	0.00	1346500	53	1.98	25400	25500	25400	33150	17850	25500	25405.66	6.25	1	26200	25850	25450	25100	24700	26025	25275	65	7650	1000	18360	50	1	6500000	1658	10.04	0.27	12	0.00	2541.00	93917.00	30500	20240426	-16.39	18370	20240125	38.81	30500	-16.39	20240426	18370	38.81	20240125	30500	-16.39	20240426	18370	38.81	20240125	1.52	N	000860	1000	65 억	406068	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History