KissMeData/002790/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	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	160136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	21850	1200	2	5.81	3495120750	160492	141.00	20700	22100	20700	26800	14500	20650	21777.53	10.07	26132	21416	21032	20816	20432	20216	20925	20325	412	6150	500	14860	50	1	82458180	18017	17.58	0.60	12	0.19	1243.00	36593.00	40150	20240531	-45.58	20600	20241209	6.07	40150	-45.58	20240531	20600	6.07	20241209	40150	-45.58	20240531	20600	6.07	20241209	0.44	N	002790	500	412 억	8303808	N	N	195	N	N
3	20241210	150135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	21800	1150	2	5.57	3320406700	152482	133.96	20700	22100	20700	26800	14500	20650	21775.73	10.07	27280	21416	21032	20816	20432	20216	20925	20325	412	6150	500	14860	50	1	82458180	17976	17.54	0.60	12	0.18	1243.00	36593.00	40150	20240531	-45.70	20600	20241209	5.83	40150	-45.70	20240531	20600	5.83	20241209	40150	-45.70	20240531	20600	5.83	20241209	0.44	N	002790	500	412 억	8303808	N	N	158	N	N
4	20241210	140135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	21800	1150	2	5.57	3118506950	143216	125.82	20700	22100	20700	26800	14500	20650	21774.85	10.07	29017	21416	21032	20816	20432	20216	20925	20325	412	6150	500	14860	50	1	82458180	17976	17.54	0.60	12	0.17	1243.00	36593.00	40150	20240531	-45.70	20600	20241209	5.83	40150	-45.70	20240531	20600	5.83	20241209	40150	-45.70	20240531	20600	5.83	20241209	0.44	N	002790	500	412 억	8303808	N	N	158	N	N
5	20241210	130135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	21650	1000	2	4.84	2920896150	134121	117.83	20700	22100	20700	26800	14500	20650	21778.07	10.07	31094	21416	21032	20816	20432	20216	20925	20325	412	6150	500	14860	50	1	82458180	17852	17.42	0.59	12	0.16	1243.00	36593.00	40150	20240531	-46.08	20600	20241209	5.10	40150	-46.08	20240531	20600	5.10	20241209	40150	-46.08	20240531	20600	5.10	20241209	0.44	N	002790	500	412 억	8303808	N	N	158	N	N
6	20241210	120135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	21700	1050	2	5.08	2629185350	120646	105.99	20700	22100	20700	26800	14500	20650	21792.56	10.07	33076	21416	21032	20816	20432	20216	20925	20325	412	6150	500	14860	50	1	82458180	17893	17.46	0.59	12	0.15	1243.00	36593.00	40150	20240531	-45.95	20600	20241209	5.34	40150	-45.95	20240531	20600	5.34	20241209	40150	-45.95	20240531	20600	5.34	20241209	0.44	N	002790	500	412 억	8303808	N	N	158	N	N
7	20241210	110135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	21900	1250	2	6.05	2371002350	108831	95.61	20700	22100	20700	26800	14500	20650	21786.09	10.07	32239	21416	21032	20816	20432	20216	20925	20325	412	6150	500	14860	50	1	82458180	18058	17.62	0.60	12	0.13	1243.00	36593.00	40150	20240531	-45.45	20600	20241209	6.31	40150	-45.45	20240531	20600	6.31	20241209	40150	-45.45	20240531	20600	6.31	20241209	0.44	N	002790	500	412 억	8303808	N	N	158	N	N
8	20241210	100135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22000	1350	2	6.54	1901941450	87416	76.80	20700	22100	20700	26800	14500	20650	21757.36	10.07	33795	21416	21032	20816	20432	20216	20925	20325	412	6150	500	14860	50	1	82458180	18141	17.70	0.60	12	0.11	1243.00	36593.00	40150	20240531	-45.21	20600	20241209	6.80	40150	-45.21	20240531	20600	6.80	20241209	40150	-45.21	20240531	20600	6.80	20241209	0.44	N	002790	500	412 억	8303808	N	N	158	N	N
9	20241210	090136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	21300	650	2	3.15	134167300	6389	5.61	20700	21400	20700	26800	14500	20650	20999.73	10.07	4168	21416	21032	20816	20432	20216	20925	20325	412	6150	500	14860	50	1	82458180	17564	17.14	0.58	12	0.01	1243.00	36593.00	40150	20240531	-46.95	20600	20241209	3.40	40150	-46.95	20240531	20600	3.40	20241209	40150	-46.95	20240531	20600	3.40	20241209	0.44	N	002790	500	412 억	8303808	N	N	158	N	N
10	20241209	160134	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	20650	-700	5	-3.28	2344351150	112854	95.53	21100	21200	20600	27750	14950	21350	20773.33	10.07	13175	22350	21850	21500	21000	20650	21675	20825	412	6400	500	15370	50	1	82458180	17028	16.61	0.56	12	0.14	1243.00	36593.00	40150	20240531	-48.57	20600	20241209	0.24	40150	-48.57	20240531	20600	0.24	20241209	40150	-48.57	20240531	20600	0.24	20241209	0.43	N	002790	500	412 억	8302131	N	N	158	N	N
11	20241209	150135	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	20700	-650	5	-3.04	1996612400	96013	81.28	21100	21200	20600	27750	14950	21350	20795.23	10.07	11063	22350	21850	21500	21000	20650	21675	20825	412	6400	500	15370	50	1	82458180	17069	16.65	0.57	12	0.12	1243.00	36593.00	40150	20240531	-48.44	20600	20241209	0.49	40150	-48.44	20240531	20600	0.49	20241209	40150	-48.44	20240531	20600	0.49	20241209	0.43	N	002790	500	412 억	8302131	N	N	71	N	N
12	20241209	140135	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	20800	-550	5	-2.58	1704172350	81890	69.32	21100	21200	20600	27750	14950	21350	20810.51	10.07	8068	22350	21850	21500	21000	20650	21675	20825	412	6400	500	15370	50	1	82458180	17151	16.73	0.57	12	0.10	1243.00	36593.00	40150	20240531	-48.19	20600	20241209	0.97	40150	-48.19	20240531	20600	0.97	20241209	40150	-48.19	20240531	20600	0.97	20241209	0.43	N	002790	500	412 억	8302131	N	N	71	N	N
13	20241209	130135	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	20700	-650	5	-3.04	1420923000	68201	57.73	21100	21200	20600	27750	14950	21350	20834.34	10.07	5412	22350	21850	21500	21000	20650	21675	20825	412	6400	500	15370	50	1	82458180	17069	16.65	0.57	12	0.08	1243.00	36593.00	40150	20240531	-48.44	20600	20241209	0.49	40150	-48.44	20240531	20600	0.49	20241209	40150	-48.44	20240531	20600	0.49	20241209	0.43	N	002790	500	412 억	8302131	N	N	71	N	N
14	20241209	120135	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	20850	-500	5	-2.34	1228678350	58928	49.88	21100	21200	20600	27750	14950	21350	20850.50	10.07	5576	22350	21850	21500	21000	20650	21675	20825	412	6400	500	15370	50	1	82458180	17193	16.77	0.57	12	0.07	1243.00	36593.00	40150	20240531	-48.07	20600	20241209	1.21	40150	-48.07	20240531	20600	1.21	20241209	40150	-48.07	20240531	20600	1.21	20241209	0.43	N	002790	500	412 억	8302131	N	N	71	N	N
15	20241209	110136	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	20950	-400	5	-1.87	1081996000	51899	43.93	21100	21200	20600	27750	14950	21350	20848.11	10.07	3683	22350	21850	21500	21000	20650	21675	20825	412	6400	500	15370	50	1	82458180	17275	16.85	0.57	12	0.06	1243.00	36593.00	40150	20240531	-47.82	20600	20241209	1.70	40150	-47.82	20240531	20600	1.70	20241209	40150	-47.82	20240531	20600	1.70	20241209	0.43	N	002790	500	412 억	8302131	N	N	71	N	N
16	20241209	100135	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21000	-350	5	-1.64	795640700	38193	32.33	21100	21200	20600	27750	14950	21350	20832.11	10.07	4591	22350	21850	21500	21000	20650	21675	20825	412	6400	500	15370	50	1	82458180	17316	16.89	0.57	12	0.05	1243.00	36593.00	40150	20240531	-47.70	20600	20241209	1.94	40150	-47.70	20240531	20600	1.94	20241209	40150	-47.70	20240531	20600	1.94	20241209	0.43	N	002790	500	412 억	8302131	N	N	71	N	N
17	20241209	090135	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21000	-350	5	-1.64	95394450	4524	3.83	21100	21200	21000	27750	14950	21350	21086.31	10.07	34	22350	21850	21500	21000	20650	21675	20825	412	6400	500	15370	50	1	82458180	17316	16.89	0.57	12	0.01	1243.00	36593.00	40150	20240531	-47.70	21000	20241209	0.00	40150	-47.70	20240531	21000	0.00	20241209	40150	-47.70	20240531	21000	0.00	20241209	0.43	N	002790	500	412 억	8302131	N	N	71	N	N
18	20241206	160135	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21350	-350	5	-1.61	2524579250	117755	118.26	21800	22000	21150	28200	15200	21700	21439.23	10.11	-26442	22633	22166	21933	21466	21233	22050	21350	412	6500	500	15620	50	1	82458180	17605	17.18	0.58	12	0.14	1243.00	36593.00	40150	20240531	-46.82	21150	20241206	0.95	40150	-46.82	20240531	21150	0.95	20241206	40150	-46.82	20240531	21150	0.95	20241206	0.43	N	002790	500	412 억	8338671	N	N	71	N	N
19	20241206	150135	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21500	-200	5	-0.92	2373295750	110680	111.16	21800	22000	21150	28200	15200	21700	21442.67	10.11	-26214	22633	22166	21933	21466	21233	22050	21350	412	6500	500	15620	50	1	82458180	17729	17.30	0.59	12	0.13	1243.00	36593.00	40150	20240531	-46.45	21150	20241206	1.65	40150	-46.45	20240531	21150	1.65	20241206	40150	-46.45	20240531	21150	1.65	20241206	0.43	N	002790	500	412 억	8338671	N	N	72	N	N
20	20241206	140134	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21300	-400	5	-1.84	2094180300	97641	98.06	21800	22000	21150	28200	15200	21700	21447.55	10.11	-24896	22633	22166	21933	21466	21233	22050	21350	412	6500	500	15620	50	1	82458180	17564	17.14	0.58	12	0.12	1243.00	36593.00	40150	20240531	-46.95	21150	20241206	0.71	40150	-46.95	20240531	21150	0.71	20241206	40150	-46.95	20240531	21150	0.71	20241206	0.43	N	002790	500	412 억	8338671	N	N	72	N	N
21	20241206	130134	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21200	-500	5	-2.30	1889677000	88035	88.41	21800	22000	21150	28200	15200	21700	21464.85	10.11	-21115	22633	22166	21933	21466	21233	22050	21350	412	6500	500	15620	50	1	82458180	17481	17.06	0.58	12	0.11	1243.00	36593.00	40150	20240531	-47.20	21150	20241206	0.24	40150	-47.20	20240531	21150	0.24	20241206	40150	-47.20	20240531	21150	0.24	20241206	0.43	N	002790	500	412 억	8338671	N	N	72	N	N
22	20241206	120134	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21400	-300	5	-1.38	1713345350	79769	80.11	21800	22000	21150	28200	15200	21700	21478.61	10.11	-18980	22633	22166	21933	21466	21233	22050	21350	412	6500	500	15620	50	1	82458180	17646	17.22	0.58	12	0.10	1243.00	36593.00	40150	20240531	-46.70	21150	20241206	1.18	40150	-46.70	20240531	21150	1.18	20241206	40150	-46.70	20240531	21150	1.18	20241206	0.43	N	002790	500	412 억	8338671	N	N	72	N	N
23	20241206	110135	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21250	-450	5	-2.07	1455199600	67682	67.97	21800	22000	21150	28200	15200	21700	21500.30	10.11	-18547	22633	22166	21933	21466	21233	22050	21350	412	6500	500	15620	50	1	82458180	17522	17.10	0.58	12	0.08	1243.00	36593.00	40150	20240531	-47.07	21150	20241206	0.47	40150	-47.07	20240531	21150	0.47	20241206	40150	-47.07	20240531	21150	0.47	20241206	0.43	N	002790	500	412 억	8338671	N	N	72	N	N
24	20241206	100134	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	21700	0	3	0.00	427834000	19693	19.78	21800	22000	21600	28200	15200	21700	21725.28	10.11	-2563	22633	22166	21933	21466	21233	22050	21350	412	6500	500	15620	50	1	82458180	17893	17.46	0.59	12	0.02	1243.00	36593.00	40150	20240531	-45.95	21500	20241114	0.93	40150	-45.95	20240531	21500	0.93	20241114	40150	-45.95	20240531	21500	0.93	20241114	0.43	N	002790	500	412 억	8338671	N	N	72	N	N
25	20241206	090135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	21850	150	2	0.69	30030300	1376	1.38	21800	22000	21800	28200	15200	21700	21832.02	10.11	423	22633	22166	21933	21466	21233	22050	21350	412	6500	500	15620	50	1	82458180	18017	17.58	0.60	12	0.00	1243.00	36593.00	40150	20240531	-45.58	21500	20241114	1.63	40150	-45.58	20240531	21500	1.63	20241114	40150	-45.58	20240531	21500	1.63	20241114	0.43	N	002790	500	412 억	8338671	N	N	72	N	N
26	20241205	160134	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	21700	-550	5	-2.47	2181486900	99214	65.39	22300	22400	21700	28900	15600	22250	21987.70	10.16	-41117	23050	22650	22350	21950	21650	22850	22150	412	6650	500	16020	50	1	82458180	17893	17.46	0.59	12	0.12	1243.00	36593.00	40150	20240531	-45.95	21500	20241114	0.93	40150	-45.95	20240531	21500	0.93	20241114	40150	-45.95	20240531	21500	0.93	20241114	0.44	N	002790	500	412 억	8380421	N	N	72	N	N
27	20241205	150134	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	21850	-400	5	-1.80	1995216200	90647	59.74	22300	22400	21750	28900	15600	22250	22010.83	10.16	-39610	23050	22650	22350	21950	21650	22850	22150	412	6650	500	16020	50	1	82458180	18017	17.58	0.60	12	0.11	1243.00	36593.00	40150	20240531	-45.58	21500	20241114	1.63	40150	-45.58	20240531	21500	1.63	20241114	40150	-45.58	20240531	21500	1.63	20241114	0.44	N	002790	500	412 억	8380421	N	N	16	N	N
28	20241205	140133	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	21950	-300	5	-1.35	1646887150	74698	49.23	22300	22400	21800	28900	15600	22250	22047.27	10.16	-31801	23050	22650	22350	21950	21650	22850	22150	412	6650	500	16020	50	1	82458180	18100	17.66	0.60	12	0.09	1243.00	36593.00	40150	20240531	-45.33	21500	20241114	2.09	40150	-45.33	20240531	21500	2.09	20241114	40150	-45.33	20240531	21500	2.09	20241114	0.44	N	002790	500	412 억	8380421	N	N	16	N	N
29	20241205	130134	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	21900	-350	5	-1.57	1335359700	60461	39.85	22300	22400	21900	28900	15600	22250	22086.30	10.16	-24404	23050	22650	22350	21950	21650	22850	22150	412	6650	500	16020	50	1	82458180	18058	17.62	0.60	12	0.07	1243.00	36593.00	40150	20240531	-45.45	21500	20241114	1.86	40150	-45.45	20240531	21500	1.86	20241114	40150	-45.45	20240531	21500	1.86	20241114	0.44	N	002790	500	412 억	8380421	N	N	16	N	N
30	20241205	120134	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22050	-200	5	-0.90	1152820100	52147	34.37	22300	22400	21950	28900	15600	22250	22107.12	10.16	-20090	23050	22650	22350	21950	21650	22850	22150	412	6650	500	16020	50	1	82458180	18182	17.74	0.60	12	0.06	1243.00	36593.00	40150	20240531	-45.08	21500	20241114	2.56	40150	-45.08	20240531	21500	2.56	20241114	40150	-45.08	20240531	21500	2.56	20241114	0.44	N	002790	500	412 억	8380421	N	N	16	N	N
31	20241205	110134	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22050	-200	5	-0.90	757723550	34209	22.55	22300	22400	22050	28900	15600	22250	22149.83	10.16	-13542	23050	22650	22350	21950	21650	22850	22150	412	6650	500	16020	50	1	82458180	18182	17.74	0.60	12	0.04	1243.00	36593.00	40150	20240531	-45.08	21500	20241114	2.56	40150	-45.08	20240531	21500	2.56	20241114	40150	-45.08	20240531	21500	2.56	20241114	0.44	N	002790	500	412 억	8380421	N	N	16	N	N
32	20241205	100133	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22100	-150	5	-0.67	622061300	28068	18.50	22300	22400	22050	28900	15600	22250	22162.65	10.16	-10932	23050	22650	22350	21950	21650	22850	22150	412	6650	500	16020	50	1	82458180	18223	17.78	0.60	12	0.03	1243.00	36593.00	40150	20240531	-44.96	21500	20241114	2.79	40150	-44.96	20240531	21500	2.79	20241114	40150	-44.96	20240531	21500	2.79	20241114	0.44	N	002790	500	412 억	8380421	N	N	16	N	N
33	20241205	090134	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22200	-50	5	-0.22	78370200	3517	2.32	22300	22400	22200	28900	15600	22250	22283.26	10.16	-1430	23050	22650	22350	21950	21650	22850	22150	412	6650	500	16020	50	1	82458180	18306	17.86	0.61	12	0.00	1243.00	36593.00	40150	20240531	-44.71	21500	20241114	3.26	40150	-44.71	20240531	21500	3.26	20241114	40150	-44.71	20240531	21500	3.26	20241114	0.44	N	002790	500	412 억	8380421	N	N	16	N	N
34	20241204	160132	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22250	-600	5	-2.63	3352486450	150642	97.13	22200	22750	22050	29700	16000	22850	22254.67	10.21	-30136	23316	23082	22716	22482	22116	23200	22600	412	6850	500	16450	50	1	82458180	18347	17.90	0.61	12	0.18	1243.00	36593.00	40150	20240531	-44.58	21500	20241114	3.49	40150	-44.58	20240531	21500	3.49	20241114	40150	-44.58	20240531	21500	3.49	20241114	0.45	N	002790	500	412 억	8415433	N	N	16	N	N
35	20241204	150133	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22400	-450	5	-1.97	3112252800	139881	90.19	22200	22750	22050	29700	16000	22850	22249.29	10.21	-29482	23316	23082	22716	22482	22116	23200	22600	412	6850	500	16450	50	1	82458180	18471	18.02	0.61	12	0.17	1243.00	36593.00	40150	20240531	-44.21	21500	20241114	4.19	40150	-44.21	20240531	21500	4.19	20241114	40150	-44.21	20240531	21500	4.19	20241114	0.45	N	002790	500	412 억	8415433	N	N	267	N	N
36	20241204	140133	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22200	-650	5	-2.84	2792411700	125548	80.95	22200	22750	22050	29700	16000	22850	22241.79	10.21	-30064	23316	23082	22716	22482	22116	23200	22600	412	6850	500	16450	50	1	82458180	18306	17.86	0.61	12	0.15	1243.00	36593.00	40150	20240531	-44.71	21500	20241114	3.26	40150	-44.71	20240531	21500	3.26	20241114	40150	-44.71	20240531	21500	3.26	20241114	0.45	N	002790	500	412 억	8415433	N	N	267	N	N
37	20241204	130133	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22250	-600	5	-2.63	2650939800	119174	76.84	22200	22750	22050	29700	16000	22850	22244.28	10.21	-26678	23316	23082	22716	22482	22116	23200	22600	412	6850	500	16450	50	1	82458180	18347	17.90	0.61	12	0.14	1243.00	36593.00	40150	20240531	-44.58	21500	20241114	3.49	40150	-44.58	20240531	21500	3.49	20241114	40150	-44.58	20240531	21500	3.49	20241114	0.45	N	002790	500	412 억	8415433	N	N	267	N	N
38	20241204	120132	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22250	-600	5	-2.63	2255720400	101396	65.38	22200	22750	22050	29700	16000	22850	22246.64	10.21	-28504	23316	23082	22716	22482	22116	23200	22600	412	6850	500	16450	50	1	82458180	18347	17.90	0.61	12	0.12	1243.00	36593.00	40150	20240531	-44.58	21500	20241114	3.49	40150	-44.58	20240531	21500	3.49	20241114	40150	-44.58	20240531	21500	3.49	20241114	0.45	N	002790	500	412 억	8415433	N	N	267	N	N
39	20241204	110131	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22250	-600	5	-2.63	1702839400	76426	49.28	22200	22750	22050	29700	16000	22850	22280.89	10.21	-13359	23316	23082	22716	22482	22116	23200	22600	412	6850	500	16450	50	1	82458180	18347	17.90	0.61	12	0.09	1243.00	36593.00	40150	20240531	-44.58	21500	20241114	3.49	40150	-44.58	20240531	21500	3.49	20241114	40150	-44.58	20240531	21500	3.49	20241114	0.45	N	002790	500	412 억	8415433	N	N	267	N	N
40	20241204	100132	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22200	-650	5	-2.84	1376331800	61752	39.82	22200	22750	22050	29700	16000	22850	22288.05	10.21	-4573	23316	23082	22716	22482	22116	23200	22600	412	6850	500	16450	50	1	82458180	18306	17.86	0.61	12	0.07	1243.00	36593.00	40150	20240531	-44.71	21500	20241114	3.26	40150	-44.71	20240531	21500	3.26	20241114	40150	-44.71	20240531	21500	3.26	20241114	0.45	N	002790	500	412 억	8415433	N	N	267	N	N
41	20241204	090134	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22200	-650	5	-2.84	343317500	15464	9.97	22200	22350	22100	29700	16000	22850	22201.08	10.21	-813	23316	23082	22716	22482	22116	23200	22600	412	6850	500	16450	50	1	82458180	18306	17.86	0.61	12	0.02	1243.00	36593.00	40150	20240531	-44.71	21500	20241114	3.26	40150	-44.71	20240531	21500	3.26	20241114	40150	-44.71	20240531	21500	3.26	20241114	0.45	N	002790	500	412 억	8415433	N	N	267	N	N
42	20241203	160135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22850	700	2	3.16	3528930850	154686	190.61	22350	22950	22350	28750	15550	22150	22813.47	10.16	34919	22750	22450	22200	21900	21650	22325	21775	412	6600	500	15940	50	1	82458180	18842	18.38	0.62	12	0.19	1243.00	36593.00	40150	20240531	-43.09	21500	20241114	6.28	40150	-43.09	20240531	21500	6.28	20241114	40150	-43.09	20240531	21500	6.28	20241114	0.45	N	002790	500	412 억	8378526	N	N	267	N	N
43	20241203	150137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22750	600	2	2.71	3214551050	140918	173.64	22350	22950	22350	28750	15550	22150	22811.50	10.16	36102	22750	22450	22200	21900	21650	22325	21775	412	6600	500	15940	50	1	82458180	18759	18.30	0.62	12	0.17	1243.00	36593.00	40150	20240531	-43.34	21500	20241114	5.81	40150	-43.34	20240531	21500	5.81	20241114	40150	-43.34	20240531	21500	5.81	20241114	0.45	N	002790	500	412 억	8378526	N	N	88	N	N
44	20241203	140136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22800	650	2	2.93	2688707950	117900	145.28	22350	22950	22350	28750	15550	22150	22804.99	10.16	36631	22750	22450	22200	21900	21650	22325	21775	412	6600	500	15940	50	1	82458180	18800	18.34	0.62	12	0.14	1243.00	36593.00	40150	20240531	-43.21	21500	20241114	6.05	40150	-43.21	20240531	21500	6.05	20241114	40150	-43.21	20240531	21500	6.05	20241114	0.45	N	002790	500	412 억	8378526	N	N	88	N	N
45	20241203	130136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22850	700	2	3.16	2340289150	102633	126.47	22350	22950	22350	28750	15550	22150	22802.50	10.16	38185	22750	22450	22200	21900	21650	22325	21775	412	6600	500	15940	50	1	82458180	18842	18.38	0.62	12	0.12	1243.00	36593.00	40150	20240531	-43.09	21500	20241114	6.28	40150	-43.09	20240531	21500	6.28	20241114	40150	-43.09	20240531	21500	6.28	20241114	0.45	N	002790	500	412 억	8378526	N	N	88	N	N
46	20241203	120140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22950	800	2	3.61	2072697350	90941	112.06	22350	22950	22350	28750	15550	22150	22791.67	10.16	36015	22750	22450	22200	21900	21650	22325	21775	412	6600	500	15940	50	1	82458180	18924	18.46	0.63	12	0.11	1243.00	36593.00	40150	20240531	-42.84	21500	20241114	6.74	40150	-42.84	20240531	21500	6.74	20241114	40150	-42.84	20240531	21500	6.74	20241114	0.45	N	002790	500	412 억	8378526	N	N	88	N	N
47	20241203	110134	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22850	700	2	3.16	1741974050	76472	94.23	22350	22950	22350	28750	15550	22150	22779.24	10.16	34235	22750	22450	22200	21900	21650	22325	21775	412	6600	500	15940	50	1	82458180	18842	18.38	0.62	12	0.09	1243.00	36593.00	40150	20240531	-43.09	21500	20241114	6.28	40150	-43.09	20240531	21500	6.28	20241114	40150	-43.09	20240531	21500	6.28	20241114	0.45	N	002790	500	412 억	8378526	N	N	88	N	N
48	20241203	100132	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22850	700	2	3.16	1349025500	59257	73.02	22350	22950	22350	28750	15550	22150	22765.67	10.16	31387	22750	22450	22200	21900	21650	22325	21775	412	6600	500	15940	50	1	82458180	18842	18.38	0.62	12	0.07	1243.00	36593.00	40150	20240531	-43.09	21500	20241114	6.28	40150	-43.09	20240531	21500	6.28	20241114	40150	-43.09	20240531	21500	6.28	20241114	0.45	N	002790	500	412 억	8378526	N	N	88	N	N
49	20241203	090133	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22650	500	2	2.26	97472100	4338	5.35	22350	22650	22350	28750	15550	22150	22469.36	10.16	3431	22750	22450	22200	21900	21650	22325	21775	412	6600	500	15940	50	1	82458180	18677	18.22	0.62	12	0.01	1243.00	36593.00	40150	20240531	-43.59	21500	20241114	5.35	40150	-43.59	20240531	21500	5.35	20241114	40150	-43.59	20240531	21500	5.35	20241114	0.45	N	002790	500	412 억	8378526	N	N	88	N	N
50	20241202	160131	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22150	50	2	0.23	1793006550	80814	96.77	22250	22500	21950	28700	15500	22100	22187.00	10.17	-7264	23000	22550	22250	21800	21500	22400	21650	412	6600	500	15910	50	1	82458180	18264	17.82	0.61	12	0.10	1243.00	36593.00	40150	20240531	-44.83	21500	20241114	3.02	40150	-44.83	20240531	21500	3.02	20241114	40150	-44.83	20240531	21500	3.02	20241114	0.45	N	002790	500	412 억	8387885	N	N	88	N	N
51	20241202	150134	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22200	100	2	0.45	1610169250	72568	86.90	22250	22500	21950	28700	15500	22100	22188.42	10.17	-7079	23000	22550	22250	21800	21500	22400	21650	412	6600	500	15910	50	1	82458180	18306	17.86	0.61	12	0.09	1243.00	36593.00	40150	20240531	-44.71	21500	20241114	3.26	40150	-44.71	20240531	21500	3.26	20241114	40150	-44.71	20240531	21500	3.26	20241114	0.45	N	002790	500	412 억	8387885	N	N	385	N	N
52	20241202	140134	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22300	200	2	0.90	1349820500	60890	72.91	22250	22500	21950	28700	15500	22100	22168.18	10.17	-5831	23000	22550	22250	21800	21500	22400	21650	412	6600	500	15910	50	1	82458180	18388	17.94	0.61	12	0.07	1243.00	36593.00	40150	20240531	-44.46	21500	20241114	3.72	40150	-44.46	20240531	21500	3.72	20241114	40150	-44.46	20240531	21500	3.72	20241114	0.45	N	002790	500	412 억	8387885	N	N	385	N	N
53	20241202	130136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22100	0	3	0.00	1080576400	48812	58.45	22250	22450	21950	28700	15500	22100	22137.52	10.17	-5308	23000	22550	22250	21800	21500	22400	21650	412	6600	500	15910	50	1	82458180	18223	17.78	0.60	12	0.06	1243.00	36593.00	40150	20240531	-44.96	21500	20241114	2.79	40150	-44.96	20240531	21500	2.79	20241114	40150	-44.96	20240531	21500	2.79	20241114	0.45	N	002790	500	412 억	8387885	N	N	385	N	N
54	20241202	120137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22100	0	3	0.00	988871150	44670	53.49	22250	22450	21950	28700	15500	22100	22137.25	10.17	-4259	23000	22550	22250	21800	21500	22400	21650	412	6600	500	15910	50	1	82458180	18223	17.78	0.60	12	0.05	1243.00	36593.00	40150	20240531	-44.96	21500	20241114	2.79	40150	-44.96	20240531	21500	2.79	20241114	40150	-44.96	20240531	21500	2.79	20241114	0.45	N	002790	500	412 억	8387885	N	N	385	N	N
55	20241202	110130	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22000	-100	5	-0.45	810976500	36608	43.84	22250	22450	22000	28700	15500	22100	22152.99	10.17	-1692	23000	22550	22250	21800	21500	22400	21650	412	6600	500	15910	50	1	82458180	18141	17.70	0.60	12	0.04	1243.00	36593.00	40150	20240531	-45.21	21500	20241114	2.33	40150	-45.21	20240531	21500	2.33	20241114	40150	-45.21	20240531	21500	2.33	20241114	0.45	N	002790	500	412 억	8387885	N	N	385	N	N
56	20241202	100132	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22050	-50	5	-0.23	522639900	23536	28.18	22250	22450	22000	28700	15500	22100	22205.98	10.17	968	23000	22550	22250	21800	21500	22400	21650	412	6600	500	15910	50	1	82458180	18182	17.74	0.60	12	0.03	1243.00	36593.00	40150	20240531	-45.08	21500	20241114	2.56	40150	-45.08	20240531	21500	2.56	20241114	40150	-45.08	20240531	21500	2.56	20241114	0.45	N	002790	500	412 억	8387885	N	N	385	N	N
57	20241202	090132	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22400	300	2	1.36	46328100	2078	2.49	22250	22400	22250	28700	15500	22100	22294.56	10.17	1644	23000	22550	22250	21800	21500	22400	21650	412	6600	500	15910	50	1	82458180	18471	18.02	0.61	12	0.00	1243.00	36593.00	40150	20240531	-44.21	21500	20241114	4.19	40150	-44.21	20240531	21500	4.19	20241114	40150	-44.21	20240531	21500	4.19	20241114	0.45	N	002790	500	412 억	8387885	N	N	385	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History