KissMeData/002100/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241210	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8820	200	2	2.32	200308020	22765	42.03	8620	8890	8620	11200	6040	8620	8798.89	0.17	7590	8940	8780	8690	8530	8440	8735	8485	108	2580	500	5680	10	1	19522575	1722	9.10	0.70	12	0.12	969.00	12519.00	10860	20240325	-18.78	8600	20241209	2.56	10860	-18.78	20240325	8600	2.56	20241209	10860	-18.78	20240325	8600	2.56	20241209	0.73	N	002100	500	108 억	33823	N	N	0	N	N
3	20241210	150127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8840	220	2	2.55	186680480	21219	39.17	8620	8890	8620	11200	6040	8620	8797.80	0.17	6533	8940	8780	8690	8530	8440	8735	8485	108	2580	500	5680	10	1	19522575	1726	9.12	0.71	12	0.11	969.00	12519.00	10860	20240325	-18.60	8600	20241209	2.79	10860	-18.60	20240325	8600	2.79	20241209	10860	-18.60	20240325	8600	2.79	20241209	0.73	N	002100	500	108 억	33823	N	N	0	N	N
4	20241210	140127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8840	220	2	2.55	176853370	20105	37.12	8620	8890	8620	11200	6040	8620	8796.49	0.17	5892	8940	8780	8690	8530	8440	8735	8485	108	2580	500	5680	10	1	19522575	1726	9.12	0.71	12	0.10	969.00	12519.00	10860	20240325	-18.60	8600	20241209	2.79	10860	-18.60	20240325	8600	2.79	20241209	10860	-18.60	20240325	8600	2.79	20241209	0.73	N	002100	500	108 억	33823	N	N	0	N	N
5	20241210	130127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8810	190	2	2.20	168779380	19190	35.43	8620	8890	8620	11200	6040	8620	8795.17	0.17	6062	8940	8780	8690	8530	8440	8735	8485	108	2580	500	5680	10	1	19522575	1720	9.09	0.70	12	0.10	969.00	12519.00	10860	20240325	-18.88	8600	20241209	2.44	10860	-18.88	20240325	8600	2.44	20241209	10860	-18.88	20240325	8600	2.44	20241209	0.73	N	002100	500	108 억	33823	N	N	0	N	N
6	20241210	120127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8850	230	2	2.67	152302930	17320	31.98	8620	8890	8620	11200	6040	8620	8793.47	0.17	5650	8940	8780	8690	8530	8440	8735	8485	108	2580	500	5680	10	1	19522575	1728	9.13	0.71	12	0.09	969.00	12519.00	10860	20240325	-18.51	8600	20241209	2.91	10860	-18.51	20240325	8600	2.91	20241209	10860	-18.51	20240325	8600	2.91	20241209	0.73	N	002100	500	108 억	33823	N	N	0	N	N
7	20241210	110127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8830	210	2	2.44	83682810	9541	17.61	8620	8870	8620	11200	6040	8620	8770.86	0.17	3718	8940	8780	8690	8530	8440	8735	8485	108	2580	500	5680	10	1	19522575	1724	9.11	0.71	12	0.05	969.00	12519.00	10860	20240325	-18.69	8600	20241209	2.67	10860	-18.69	20240325	8600	2.67	20241209	10860	-18.69	20240325	8600	2.67	20241209	0.73	N	002100	500	108 억	33823	N	N	0	N	N
8	20241210	100127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8780	160	2	1.86	43706630	5011	9.25	8620	8790	8620	11200	6040	8620	8722.14	0.17	2332	8940	8780	8690	8530	8440	8735	8485	108	2580	500	5680	10	1	19522575	1714	9.06	0.70	12	0.03	969.00	12519.00	10860	20240325	-19.15	8600	20241209	2.09	10860	-19.15	20240325	8600	2.09	20241209	10860	-19.15	20240325	8600	2.09	20241209	0.73	N	002100	500	108 억	33823	N	N	0	N	N
9	20241210	090128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8630	10	2	0.12	5229660	606	1.12	8620	8690	8620	11200	6040	8620	8629.80	0.17	87	8940	8780	8690	8530	8440	8735	8485	108	2580	500	5680	10	1	19522575	1685	8.91	0.69	12	0.00	969.00	12519.00	10860	20240325	-20.53	8600	20241209	0.35	10860	-20.53	20240325	8600	0.35	20241209	10860	-20.53	20240325	8600	0.35	20241209	0.73	N	002100	500	108 억	33823	N	N	0	N	N
10	20241209	160126	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	8620	-260	5	-2.93	462975580	53550	109.77	8850	8850	8600	11540	6220	8880	8642.86	0.20	-5888	9100	8990	8850	8740	8600	8920	8670	108	2660	500	5860	10	1	19522575	1683	8.90	0.69	12	0.27	969.00	12519.00	10860	20240325	-20.63	8600	20241209	0.23	10860	-20.63	20240325	8600	0.23	20241209	10860	-20.63	20240325	8600	0.23	20241209	0.73	N	002100	500	108 억	39786	N	N	0	N	N
11	20241209	150127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	8620	-260	5	-2.93	421141060	48693	99.81	8850	8850	8600	11540	6220	8880	8645.75	0.20	-6064	9100	8990	8850	8740	8600	8920	8670	108	2660	500	5860	10	1	19522575	1683	8.90	0.69	12	0.25	969.00	12519.00	10860	20240325	-20.63	8600	20241209	0.23	10860	-20.63	20240325	8600	0.23	20241209	10860	-20.63	20240325	8600	0.23	20241209	0.73	N	002100	500	108 억	39786	N	N	0	N	N
12	20241209	140127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	8620	-260	5	-2.93	364369360	42111	86.32	8850	8850	8600	11540	6220	8880	8649.00	0.20	-5896	9100	8990	8850	8740	8600	8920	8670	108	2660	500	5860	10	1	19522575	1683	8.90	0.69	12	0.22	969.00	12519.00	10860	20240325	-20.63	8600	20241209	0.23	10860	-20.63	20240325	8600	0.23	20241209	10860	-20.63	20240325	8600	0.23	20241209	0.73	N	002100	500	108 억	39786	N	N	0	N	N
13	20241209	130127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	8630	-250	5	-2.82	313118120	36158	74.12	8850	8850	8600	11540	6220	8880	8655.66	0.20	-2932	9100	8990	8850	8740	8600	8920	8670	108	2660	500	5860	10	1	19522575	1685	8.91	0.69	12	0.19	969.00	12519.00	10860	20240325	-20.53	8600	20241209	0.35	10860	-20.53	20240325	8600	0.35	20241209	10860	-20.53	20240325	8600	0.35	20241209	0.73	N	002100	500	108 억	39786	N	N	0	N	N
14	20241209	120127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	8650	-230	5	-2.59	275699970	31814	65.21	8850	8850	8600	11540	6220	8880	8661.50	0.20	-2016	9100	8990	8850	8740	8600	8920	8670	108	2660	500	5860	10	1	19522575	1689	8.93	0.69	12	0.16	969.00	12519.00	10860	20240325	-20.35	8600	20241209	0.58	10860	-20.35	20240325	8600	0.58	20241209	10860	-20.35	20240325	8600	0.58	20241209	0.73	N	002100	500	108 억	39786	N	N	0	N	N
15	20241209	110128	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	8680	-200	5	-2.25	229218720	26441	54.20	8850	8850	8600	11540	6220	8880	8663.71	0.20	-2286	9100	8990	8850	8740	8600	8920	8670	108	2660	500	5860	10	1	19522575	1695	8.96	0.69	12	0.14	969.00	12519.00	10860	20240325	-20.07	8600	20241209	0.93	10860	-20.07	20240325	8600	0.93	20241209	10860	-20.07	20240325	8600	0.93	20241209	0.73	N	002100	500	108 억	39786	N	N	0	N	N
16	20241209	100127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	8670	-210	5	-2.36	195887160	22604	46.33	8850	8850	8600	11540	6220	8880	8659.65	0.20	-1580	9100	8990	8850	8740	8600	8920	8670	108	2660	500	5860	10	1	19522575	1693	8.95	0.69	12	0.12	969.00	12519.00	10860	20240325	-20.17	8600	20241209	0.81	10860	-20.17	20240325	8600	0.81	20241209	10860	-20.17	20240325	8600	0.81	20241209	0.73	N	002100	500	108 억	39786	N	N	0	N	N
17	20241209	090127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8800	-80	5	-0.90	6769680	763	1.56	8850	8850	8800	11540	6220	8880	8826.67	0.20	1	9100	8990	8850	8740	8600	8920	8670	108	2660	500	5860	10	1	19522575	1718	9.08	0.70	12	0.00	969.00	12519.00	10860	20240325	-18.97	8670	20240805	1.50	10860	-18.97	20240325	8670	1.50	20240805	10860	-18.97	20240325	8670	1.50	20240805	0.73	N	002100	500	108 억	39786	N	N	0	N	N
18	20241206	160127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8880	-60	5	-0.67	430442170	48779	216.78	8950	8960	8710	11620	6260	8940	8824.24	0.25	-9500	9033	8986	8943	8896	8853	8965	8875	108	2680	500	5900	10	1	19522575	1734	9.16	0.71	12	0.25	969.00	12519.00	10860	20240325	-18.23	8670	20240805	2.42	10860	-18.23	20240325	8670	2.42	20240805	10860	-18.23	20240325	8670	2.42	20240805	0.76	N	002100	500	108 억	48806	N	N	0	N	N
19	20241206	150127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8860	-80	5	-0.89	420502020	47657	211.79	8950	8960	8710	11620	6260	8940	8823.51	0.25	-9020	9033	8986	8943	8896	8853	8965	8875	108	2680	500	5900	10	1	19522575	1730	9.14	0.71	12	0.24	969.00	12519.00	10860	20240325	-18.42	8670	20240805	2.19	10860	-18.42	20240325	8670	2.19	20240805	10860	-18.42	20240325	8670	2.19	20240805	0.76	N	002100	500	108 억	48806	N	N	0	N	N
20	20241206	140126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8810	-130	5	-1.45	377962930	42846	190.41	8950	8960	8710	11620	6260	8940	8821.43	0.25	-10007	9033	8986	8943	8896	8853	8965	8875	108	2680	500	5900	10	1	19522575	1720	9.09	0.70	12	0.22	969.00	12519.00	10860	20240325	-18.88	8670	20240805	1.61	10860	-18.88	20240325	8670	1.61	20240805	10860	-18.88	20240325	8670	1.61	20240805	0.76	N	002100	500	108 억	48806	N	N	0	N	N
21	20241206	130126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8810	-130	5	-1.45	365810770	41467	184.28	8950	8960	8710	11620	6260	8940	8821.73	0.25	-9841	9033	8986	8943	8896	8853	8965	8875	108	2680	500	5900	10	1	19522575	1720	9.09	0.70	12	0.21	969.00	12519.00	10860	20240325	-18.88	8670	20240805	1.61	10860	-18.88	20240325	8670	1.61	20240805	10860	-18.88	20240325	8670	1.61	20240805	0.76	N	002100	500	108 억	48806	N	N	0	N	N
22	20241206	120126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8840	-100	5	-1.12	347666300	39409	175.14	8950	8960	8710	11620	6260	8940	8822.00	0.25	-9526	9033	8986	8943	8896	8853	8965	8875	108	2680	500	5900	10	1	19522575	1726	9.12	0.71	12	0.20	969.00	12519.00	10860	20240325	-18.60	8670	20240805	1.96	10860	-18.60	20240325	8670	1.96	20240805	10860	-18.60	20240325	8670	1.96	20240805	0.76	N	002100	500	108 억	48806	N	N	0	N	N
23	20241206	110127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8730	-210	5	-2.35	291007880	32958	146.47	8950	8960	8710	11620	6260	8940	8829.66	0.25	-12275	9033	8986	8943	8896	8853	8965	8875	108	2680	500	5900	10	1	19522575	1704	9.01	0.70	12	0.17	969.00	12519.00	10860	20240325	-19.61	8670	20240805	0.69	10860	-19.61	20240325	8670	0.69	20240805	10860	-19.61	20240325	8670	0.69	20240805	0.76	N	002100	500	108 억	48806	N	N	0	N	N
24	20241206	100126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8880	-60	5	-0.67	98810100	11118	49.41	8950	8960	8840	11620	6260	8940	8887.40	0.25	-969	9033	8986	8943	8896	8853	8965	8875	108	2680	500	5900	10	1	19522575	1734	9.16	0.71	12	0.06	969.00	12519.00	10860	20240325	-18.23	8670	20240805	2.42	10860	-18.23	20240325	8670	2.42	20240805	10860	-18.23	20240325	8670	2.42	20240805	0.76	N	002100	500	108 억	48806	N	N	0	N	N
25	20241206	090127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8950	10	2	0.11	3678460	411	1.83	8950	8960	8950	11620	6260	8940	8950.02	0.25	1	9033	8986	8943	8896	8853	8965	8875	108	2680	500	5900	10	1	19522575	1747	9.24	0.71	12	0.00	969.00	12519.00	10860	20240325	-17.59	8670	20240805	3.23	10860	-17.59	20240325	8670	3.23	20240805	10860	-17.59	20240325	8670	3.23	20240805	0.76	N	002100	500	108 억	48806	N	N	0	N	N
26	20241205	160126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8940	0	3	0.00	194413110	21742	34.79	8950	8990	8900	11620	6260	8940	8941.83	0.30	-8824	9106	9022	8916	8832	8726	9065	8875	108	2680	500	5900	10	1	19522575	1745	9.23	0.71	12	0.11	969.00	12519.00	11260	20231128	-20.60	8670	20240805	3.11	10860	-17.68	20240325	8670	3.11	20240805	10860	-17.68	20240325	8670	3.11	20240805	0.73	N	002100	500	108 억	57701	N	N	0	N	N
27	20241205	150126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8910	-30	5	-0.34	191411990	21406	34.25	8950	8990	8900	11620	6260	8940	8941.98	0.30	-8749	9106	9022	8916	8832	8726	9065	8875	108	2680	500	5900	10	1	19522575	1739	9.20	0.71	12	0.11	969.00	12519.00	11260	20231128	-20.87	8670	20240805	2.77	10860	-17.96	20240325	8670	2.77	20240805	10860	-17.96	20240325	8670	2.77	20240805	0.73	N	002100	500	108 억	57701	N	N	0	N	N
28	20241205	140126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8960	20	2	0.22	162055840	18115	28.99	8950	8990	8920	11620	6260	8940	8945.95	0.30	-6500	9106	9022	8916	8832	8726	9065	8875	108	2680	500	5900	10	1	19522575	1749	9.25	0.72	12	0.09	969.00	12519.00	11260	20231128	-20.43	8670	20240805	3.34	10860	-17.50	20240325	8670	3.34	20240805	10860	-17.50	20240325	8670	3.34	20240805	0.73	N	002100	500	108 억	57701	N	N	0	N	N
29	20241205	130126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8930	-10	5	-0.11	154643320	17286	27.66	8950	8990	8920	11620	6260	8940	8946.16	0.30	-6053	9106	9022	8916	8832	8726	9065	8875	108	2680	500	5900	10	1	19522575	1743	9.22	0.71	12	0.09	969.00	12519.00	11260	20231128	-20.69	8670	20240805	3.00	10860	-17.77	20240325	8670	3.00	20240805	10860	-17.77	20240325	8670	3.00	20240805	0.73	N	002100	500	108 억	57701	N	N	0	N	N
30	20241205	120126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8950	10	2	0.11	134032470	14981	23.97	8950	8990	8920	11620	6260	8940	8946.83	0.30	-5715	9106	9022	8916	8832	8726	9065	8875	108	2680	500	5900	10	1	19522575	1747	9.24	0.71	12	0.08	969.00	12519.00	11260	20231128	-20.52	8670	20240805	3.23	10860	-17.59	20240325	8670	3.23	20240805	10860	-17.59	20240325	8670	3.23	20240805	0.73	N	002100	500	108 억	57701	N	N	0	N	N
31	20241205	110126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8940	0	3	0.00	119170560	13320	21.31	8950	8990	8920	11620	6260	8940	8946.74	0.30	-5726	9106	9022	8916	8832	8726	9065	8875	108	2680	500	5900	10	1	19522575	1745	9.23	0.71	12	0.07	969.00	12519.00	11260	20231128	-20.60	8670	20240805	3.11	10860	-17.68	20240325	8670	3.11	20240805	10860	-17.68	20240325	8670	3.11	20240805	0.73	N	002100	500	108 억	57701	N	N	0	N	N
32	20241205	100125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8970	30	2	0.34	95209380	10643	17.03	8950	8990	8920	11620	6260	8940	8945.73	0.30	-4763	9106	9022	8916	8832	8726	9065	8875	108	2680	500	5900	10	1	19522575	1751	9.26	0.72	12	0.05	969.00	12519.00	11260	20231128	-20.34	8670	20240805	3.46	10860	-17.40	20240325	8670	3.46	20240805	10860	-17.40	20240325	8670	3.46	20240805	0.73	N	002100	500	108 억	57701	N	N	0	N	N
33	20241205	090126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8970	30	2	0.34	322220	36	0.06	8950	8970	8950	11620	6260	8940	8950.56	0.30	-4	9106	9022	8916	8832	8726	9065	8875	108	2680	500	5900	10	1	19522575	1751	9.26	0.72	12	0.00	969.00	12519.00	11260	20231128	-20.34	8670	20240805	3.46	10860	-17.40	20240325	8670	3.46	20240805	10860	-17.40	20240325	8670	3.46	20240805	0.73	N	002100	500	108 억	57701	N	N	0	N	N
34	20241204	160124	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8940	-80	5	-0.89	554475180	62343	306.87	8810	9000	8810	11720	6320	9020	8893.85	0.26	8398	9120	9070	9020	8970	8920	9045	8945	108	2700	500	5950	10	1	19522575	1745	9.23	0.71	12	0.32	969.00	12519.00	11400	20231127	-21.58	8670	20240805	3.11	10860	-17.68	20240325	8670	3.11	20240805	10860	-17.68	20240325	8670	3.11	20240805	0.75	N	002100	500	108 억	50885	N	N	1	N	N
35	20241204	150126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8920	-100	5	-1.11	543112250	61069	300.60	8810	9000	8810	11720	6320	9020	8893.42	0.26	9153	9120	9070	9020	8970	8920	9045	8945	108	2700	500	5950	10	1	19522575	1741	9.21	0.71	12	0.31	969.00	12519.00	11400	20231127	-21.75	8670	20240805	2.88	10860	-17.86	20240325	8670	2.88	20240805	10860	-17.86	20240325	8670	2.88	20240805	0.75	N	002100	500	108 억	50885	N	N	1	N	N
36	20241204	140125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8920	-100	5	-1.11	469166530	52752	259.66	8810	9000	8810	11720	6320	9020	8893.82	0.26	10595	9120	9070	9020	8970	8920	9045	8945	108	2700	500	5950	10	1	19522575	1741	9.21	0.71	12	0.27	969.00	12519.00	11400	20231127	-21.75	8670	20240805	2.88	10860	-17.86	20240325	8670	2.88	20240805	10860	-17.86	20240325	8670	2.88	20240805	0.75	N	002100	500	108 억	50885	N	N	1	N	N
37	20241204	130125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8940	-80	5	-0.89	456596990	51345	252.73	8810	9000	8810	11720	6320	9020	8892.73	0.26	11047	9120	9070	9020	8970	8920	9045	8945	108	2700	500	5950	10	1	19522575	1745	9.23	0.71	12	0.26	969.00	12519.00	11400	20231127	-21.58	8670	20240805	3.11	10860	-17.68	20240325	8670	3.11	20240805	10860	-17.68	20240325	8670	3.11	20240805	0.75	N	002100	500	108 억	50885	N	N	1	N	N
38	20241204	120125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8900	-120	5	-1.33	394364900	44336	218.23	8810	9000	8810	11720	6320	9020	8894.91	0.26	9429	9120	9070	9020	8970	8920	9045	8945	108	2700	500	5950	10	1	19522575	1738	9.18	0.71	12	0.23	969.00	12519.00	11400	20231127	-21.93	8670	20240805	2.65	10860	-18.05	20240325	8670	2.65	20240805	10860	-18.05	20240325	8670	2.65	20240805	0.75	N	002100	500	108 억	50885	N	N	1	N	N
39	20241204	110123	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8880	-140	5	-1.55	309174880	34726	170.93	8810	9000	8810	11720	6320	9020	8903.27	0.26	9441	9120	9070	9020	8970	8920	9045	8945	108	2700	500	5950	10	1	19522575	1734	9.16	0.71	12	0.18	969.00	12519.00	11400	20231127	-22.11	8670	20240805	2.42	10860	-18.23	20240325	8670	2.42	20240805	10860	-18.23	20240325	8670	2.42	20240805	0.75	N	002100	500	108 억	50885	N	N	1	N	N
40	20241204	100125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8920	-100	5	-1.11	165139690	18567	91.39	8810	9000	8810	11720	6320	9020	8894.26	0.26	3613	9120	9070	9020	8970	8920	9045	8945	108	2700	500	5950	10	1	19522575	1741	9.21	0.71	12	0.10	969.00	12519.00	11400	20231127	-21.75	8670	20240805	2.88	10860	-17.86	20240325	8670	2.88	20240805	10860	-17.86	20240325	8670	2.88	20240805	0.75	N	002100	500	108 억	50885	N	N	1	N	N
41	20241204	090126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8870	-150	5	-1.66	64373210	7294	35.90	8810	8940	8810	11720	6320	9020	8825.50	0.26	-244	9120	9070	9020	8970	8920	9045	8945	108	2700	500	5950	10	1	19522575	1732	9.15	0.71	12	0.04	969.00	12519.00	11400	20231127	-22.19	8670	20240805	2.31	10860	-18.32	20240325	8670	2.31	20240805	10860	-18.32	20240325	8670	2.31	20240805	0.75	N	002100	500	108 억	50885	N	N	1	N	N
42	20241203	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9020	20	2	0.22	182846980	20315	63.50	9070	9070	8970	11700	6300	9000	9000.57	0.26	-1083	9186	9092	9046	8952	8906	9070	8930	108	2700	500	5940	10	1	19522575	1761	9.31	0.72	12	0.10	969.00	12519.00	11400	20231127	-20.88	8670	20240805	4.04	10860	-16.94	20240325	8670	4.04	20240805	10860	-16.94	20240325	8670	4.04	20240805	0.76	N	002100	500	108 억	51461	N	N	1	N	N
43	20241203	150127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	0	3	0.00	114587070	12718	39.76	9070	9070	8970	11700	6300	9000	9009.83	0.26	-1373	9186	9092	9046	8952	8906	9070	8930	108	2700	500	5940	10	1	19522575	1757	9.29	0.72	12	0.07	969.00	12519.00	11400	20231127	-21.05	8670	20240805	3.81	10860	-17.13	20240325	8670	3.81	20240805	10860	-17.13	20240325	8670	3.81	20240805	0.76	N	002100	500	108 억	51461	N	N	0	N	N
44	20241203	140127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9020	20	2	0.22	97878840	10862	33.95	9070	9070	8970	11700	6300	9000	9011.13	0.26	-1103	9186	9092	9046	8952	8906	9070	8930	108	2700	500	5940	10	1	19522575	1761	9.31	0.72	12	0.06	969.00	12519.00	11400	20231127	-20.88	8670	20240805	4.04	10860	-16.94	20240325	8670	4.04	20240805	10860	-16.94	20240325	8670	4.04	20240805	0.76	N	002100	500	108 억	51461	N	N	0	N	N
45	20241203	130128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9020	20	2	0.22	85542710	9493	29.67	9070	9070	8970	11700	6300	9000	9011.14	0.26	-630	9186	9092	9046	8952	8906	9070	8930	108	2700	500	5940	10	1	19522575	1761	9.31	0.72	12	0.05	969.00	12519.00	11400	20231127	-20.88	8670	20240805	4.04	10860	-16.94	20240325	8670	4.04	20240805	10860	-16.94	20240325	8670	4.04	20240805	0.76	N	002100	500	108 억	51461	N	N	0	N	N
46	20241203	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9030	30	2	0.33	68752520	7630	23.85	9070	9070	8970	11700	6300	9000	9010.82	0.26	-434	9186	9092	9046	8952	8906	9070	8930	108	2700	500	5940	10	1	19522575	1763	9.32	0.72	12	0.04	969.00	12519.00	11400	20231127	-20.79	8670	20240805	4.15	10860	-16.85	20240325	8670	4.15	20240805	10860	-16.85	20240325	8670	4.15	20240805	0.76	N	002100	500	108 억	51461	N	N	0	N	N
47	20241203	110126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9020	20	2	0.22	39594050	4398	13.75	9070	9070	8970	11700	6300	9000	9002.74	0.26	-178	9186	9092	9046	8952	8906	9070	8930	108	2700	500	5940	10	1	19522575	1761	9.31	0.72	12	0.02	969.00	12519.00	11400	20231127	-20.88	8670	20240805	4.04	10860	-16.94	20240325	8670	4.04	20240805	10860	-16.94	20240325	8670	4.04	20240805	0.76	N	002100	500	108 억	51461	N	N	0	N	N
48	20241203	100125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9010	10	2	0.11	30689790	3409	10.66	9070	9070	8970	11700	6300	9000	9002.58	0.26	-90	9186	9092	9046	8952	8906	9070	8930	108	2700	500	5940	10	1	19522575	1759	9.30	0.72	12	0.02	969.00	12519.00	11400	20231127	-20.96	8670	20240805	3.92	10860	-17.03	20240325	8670	3.92	20240805	10860	-17.03	20240325	8670	3.92	20240805	0.76	N	002100	500	108 억	51461	N	N	0	N	N
49	20241203	090126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9070	70	2	0.78	226750	25	0.08	9070	9070	9070	11700	6300	9000	9070.00	0.26	-3	9186	9092	9046	8952	8906	9070	8930	108	2700	500	5940	10	1	19522575	1771	9.36	0.72	12	0.00	969.00	12519.00	11400	20231127	-20.44	8670	20240805	4.61	10860	-16.48	20240325	8670	4.61	20240805	10860	-16.48	20240325	8670	4.61	20240805	0.76	N	002100	500	108 억	51461	N	N	0	N	N
50	20241202	160124	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	-170	5	-1.85	283725400	31404	98.92	9080	9140	9000	11920	6420	9170	9034.75	0.28	-2277	9356	9262	9156	9062	8956	9210	9010	108	2750	500	6050	10	1	19522575	1757	9.29	0.72	12	0.16	969.00	12519.00	11710	20231123	-23.14	8670	20240805	3.81	10860	-17.13	20240325	8670	3.81	20240805	10860	-17.13	20240325	8670	3.81	20240805	0.78	N	002100	500	108 억	53867	N	N	0	N	N
51	20241202	150126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9010	-160	5	-1.74	270286560	29911	94.21	9080	9140	9000	11920	6420	9170	9036.36	0.28	-1788	9356	9262	9156	9062	8956	9210	9010	108	2750	500	6050	10	1	19522575	1759	9.30	0.72	12	0.15	969.00	12519.00	11710	20231123	-23.06	8670	20240805	3.92	10860	-17.03	20240325	8670	3.92	20240805	10860	-17.03	20240325	8670	3.92	20240805	0.78	N	002100	500	108 억	53867	N	N	0	N	N
52	20241202	140124	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9040	-130	5	-1.42	226299710	25033	78.85	9080	9140	9000	11920	6420	9170	9040.06	0.28	-1806	9356	9262	9156	9062	8956	9210	9010	108	2750	500	6050	10	1	19522575	1765	9.33	0.72	12	0.13	969.00	12519.00	11710	20231123	-22.80	8670	20240805	4.27	10860	-16.76	20240325	8670	4.27	20240805	10860	-16.76	20240325	8670	4.27	20240805	0.78	N	002100	500	108 억	53867	N	N	0	N	N
53	20241202	130128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	-170	5	-1.85	199166890	22020	69.36	9080	9140	9000	11920	6420	9170	9044.82	0.28	-1958	9356	9262	9156	9062	8956	9210	9010	108	2750	500	6050	10	1	19522575	1757	9.29	0.72	12	0.11	969.00	12519.00	11710	20231123	-23.14	8670	20240805	3.81	10860	-17.13	20240325	8670	3.81	20240805	10860	-17.13	20240325	8670	3.81	20240805	0.78	N	002100	500	108 억	53867	N	N	0	N	N
54	20241202	120129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9040	-130	5	-1.42	163414900	18055	56.87	9080	9140	9020	11920	6420	9170	9050.95	0.28	-1154	9356	9262	9156	9062	8956	9210	9010	108	2750	500	6050	10	1	19522575	1765	9.33	0.72	12	0.09	969.00	12519.00	11710	20231123	-22.80	8670	20240805	4.27	10860	-16.76	20240325	8670	4.27	20240805	10860	-16.76	20240325	8670	4.27	20240805	0.78	N	002100	500	108 억	53867	N	N	0	N	N
55	20241202	110123	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9030	-140	5	-1.53	120560840	13308	41.92	9080	9140	9020	11920	6420	9170	9059.28	0.28	-907	9356	9262	9156	9062	8956	9210	9010	108	2750	500	6050	10	1	19522575	1763	9.32	0.72	12	0.07	969.00	12519.00	11710	20231123	-22.89	8670	20240805	4.15	10860	-16.85	20240325	8670	4.15	20240805	10860	-16.85	20240325	8670	4.15	20240805	0.78	N	002100	500	108 억	53867	N	N	0	N	N
56	20241202	100125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9060	-110	5	-1.20	77338740	8528	26.86	9080	9140	9050	11920	6420	9170	9068.80	0.28	-227	9356	9262	9156	9062	8956	9210	9010	108	2750	500	6050	10	1	19522575	1769	9.35	0.72	12	0.04	969.00	12519.00	11710	20231123	-22.63	8670	20240805	4.50	10860	-16.57	20240325	8670	4.50	20240805	10860	-16.57	20240325	8670	4.50	20240805	0.78	N	002100	500	108 억	53867	N	N	0	N	N
57	20241202	090125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9060	-110	5	-1.20	17135550	1889	5.95	9080	9120	9050	11920	6420	9170	9071.23	0.28	146	9356	9262	9156	9062	8956	9210	9010	108	2750	500	6050	10	1	19522575	1769	9.35	0.72	12	0.01	969.00	12519.00	11710	20231123	-22.63	8670	20240805	4.50	10860	-16.57	20240325	8670	4.50	20240805	10860	-16.57	20240325	8670	4.50	20240805	0.78	N	002100	500	108 억	53867	N	N	0	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History