KissMeData/003350/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	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	160143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50000	7000	2	16.28	10701059500	219370	240.21	43400	50900	43400	55900	30100	43000	48778.71	3.05	25252	45466	44232	43216	41982	40966	43725	41475	23	12900	500	27520	100	1	4532000	2266	31.11	4.19	12	4.84	1607.00	11934.00	89400	20240903	-44.07	22450	20240131	122.72	89400	-44.07	20240903	22450	122.72	20240131	89400	-44.07	20240903	22450	122.72	20240131	2.29	N	003350	500	22 억	138115	N	N	6	N	N
3	20241210	150143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49400	6400	2	14.88	10184355550	208975	228.82	43400	50900	43400	55900	30100	43000	48735.08	3.05	23762	45466	44232	43216	41982	40966	43725	41475	23	12900	500	27520	50	1	4532000	2239	30.74	4.14	12	4.61	1607.00	11934.00	89400	20240903	-44.74	22450	20240131	120.04	89400	-44.74	20240903	22450	120.04	20240131	89400	-44.74	20240903	22450	120.04	20240131	2.29	N	003350	500	22 억	138115	N	N	3	N	N
4	20241210	140143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49150	6150	2	14.30	9501577450	195176	213.71	43400	50900	43400	55900	30100	43000	48682.39	3.05	23938	45466	44232	43216	41982	40966	43725	41475	23	12900	500	27520	50	1	4532000	2227	30.58	4.12	12	4.31	1607.00	11934.00	89400	20240903	-45.02	22450	20240131	118.93	89400	-45.02	20240903	22450	118.93	20240131	89400	-45.02	20240903	22450	118.93	20240131	2.29	N	003350	500	22 억	138115	N	N	3	N	N
5	20241210	130142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48900	5900	2	13.72	9039246300	185736	203.38	43400	50900	43400	55900	30100	43000	48667.48	3.05	23874	45466	44232	43216	41982	40966	43725	41475	23	12900	500	27520	50	1	4532000	2216	30.43	4.10	12	4.10	1607.00	11934.00	89400	20240903	-45.30	22450	20240131	117.82	89400	-45.30	20240903	22450	117.82	20240131	89400	-45.30	20240903	22450	117.82	20240131	2.29	N	003350	500	22 억	138115	N	N	3	N	N
6	20241210	120143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49100	6100	2	14.19	8404344850	172729	189.13	43400	50900	43400	55900	30100	43000	48656.57	3.05	22625	45466	44232	43216	41982	40966	43725	41475	23	12900	500	27520	50	1	4532000	2225	30.55	4.11	12	3.81	1607.00	11934.00	89400	20240903	-45.08	22450	20240131	118.71	89400	-45.08	20240903	22450	118.71	20240131	89400	-45.08	20240903	22450	118.71	20240131	2.29	N	003350	500	22 억	138115	N	N	3	N	N
7	20241210	110142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50100	7100	2	16.51	7267301800	149642	163.85	43400	50900	43400	55900	30100	43000	48564.96	3.05	14749	45466	44232	43216	41982	40966	43725	41475	23	12900	500	27520	100	1	4532000	2271	31.18	4.20	12	3.30	1607.00	11934.00	89400	20240903	-43.96	22450	20240131	123.16	89400	-43.96	20240903	22450	123.16	20240131	89400	-43.96	20240903	22450	123.16	20240131	2.29	N	003350	500	22 억	138115	N	N	3	N	N
8	20241210	100143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48900	5900	2	13.72	4331856800	90883	99.51	43400	48950	43400	55900	30100	43000	47664.62	3.05	14257	45466	44232	43216	41982	40966	43725	41475	23	12900	500	27520	50	1	4532000	2216	30.43	4.10	12	2.01	1607.00	11934.00	89400	20240903	-45.30	22450	20240131	117.82	89400	-45.30	20240903	22450	117.82	20240131	89400	-45.30	20240903	22450	117.82	20240131	2.29	N	003350	500	22 억	138115	N	N	3	N	N
9	20241210	090144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44900	1900	2	4.42	151845500	3430	3.76	43400	45150	43400	55900	30100	43000	44273.54	3.05	618	45466	44232	43216	41982	40966	43725	41475	23	12900	500	27520	50	1	4532000	2035	27.94	3.76	12	0.08	1607.00	11934.00	89400	20240903	-49.78	22450	20240131	100.00	89400	-49.78	20240903	22450	100.00	20240131	89400	-49.78	20240903	22450	100.00	20240131	2.29	N	003350	500	22 억	138115	N	N	3	N	N
10	20241209	160142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43000	-2200	5	-4.87	3917613750	89853	82.31	44000	44450	42200	58700	31650	45200	43600.24	2.61	29697	51500	48350	46050	42900	40600	47200	41750	23	13500	500	28920	50	1	4532000	1949	26.76	3.60	12	1.98	1607.00	11934.00	89400	20240903	-51.90	22450	20240131	91.54	89400	-51.90	20240903	22450	91.54	20240131	89400	-51.90	20240903	22450	91.54	20240131	2.35	N	003350	500	22 억	118093	N	N	3	N	N
11	20241209	150142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43350	-1850	5	-4.09	3579415950	82002	75.12	44000	44450	42200	58700	31650	45200	43650.31	2.61	29254	51500	48350	46050	42900	40600	47200	41750	23	13500	500	28920	50	1	4532000	1965	26.98	3.63	12	1.81	1607.00	11934.00	89400	20240903	-51.51	22450	20240131	93.10	89400	-51.51	20240903	22450	93.10	20240131	89400	-51.51	20240903	22450	93.10	20240131	2.35	N	003350	500	22 억	118093	N	N	1	N	N
12	20241209	140143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44350	-850	5	-1.88	2830153700	64821	59.38	44000	44450	42200	58700	31650	45200	43661.01	2.61	21123	51500	48350	46050	42900	40600	47200	41750	23	13500	500	28920	50	1	4532000	2010	27.60	3.72	12	1.43	1607.00	11934.00	89400	20240903	-50.39	22450	20240131	97.55	89400	-50.39	20240903	22450	97.55	20240131	89400	-50.39	20240903	22450	97.55	20240131	2.35	N	003350	500	22 억	118093	N	N	1	N	N
13	20241209	130143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44000	-1200	5	-2.65	2533027050	58090	53.22	44000	44450	42200	58700	31650	45200	43605.16	2.61	17143	51500	48350	46050	42900	40600	47200	41750	23	13500	500	28920	50	1	4532000	1994	27.38	3.69	12	1.28	1607.00	11934.00	89400	20240903	-50.78	22450	20240131	95.99	89400	-50.78	20240903	22450	95.99	20240131	89400	-50.78	20240903	22450	95.99	20240131	2.35	N	003350	500	22 억	118093	N	N	1	N	N
14	20241209	120143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43450	-1750	5	-3.87	1975837600	45454	41.64	44000	44300	42200	58700	31650	45200	43468.87	2.61	8707	51500	48350	46050	42900	40600	47200	41750	23	13500	500	28920	50	1	4532000	1969	27.04	3.64	12	1.00	1607.00	11934.00	89400	20240903	-51.40	22450	20240131	93.54	89400	-51.40	20240903	22450	93.54	20240131	89400	-51.40	20240903	22450	93.54	20240131	2.35	N	003350	500	22 억	118093	N	N	1	N	N
15	20241209	110143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44100	-1100	5	-2.43	1720982850	39616	36.29	44000	44300	42200	58700	31650	45200	43441.52	2.61	7451	51500	48350	46050	42900	40600	47200	41750	23	13500	500	28920	50	1	4532000	1999	27.44	3.70	12	0.87	1607.00	11934.00	89400	20240903	-50.67	22450	20240131	96.44	89400	-50.67	20240903	22450	96.44	20240131	89400	-50.67	20240903	22450	96.44	20240131	2.35	N	003350	500	22 억	118093	N	N	1	N	N
16	20241209	100143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43850	-1350	5	-2.99	1442557050	33237	30.45	44000	44300	42200	58700	31650	45200	43402.04	2.61	5191	51500	48350	46050	42900	40600	47200	41750	23	13500	500	28920	50	1	4532000	1987	27.29	3.67	12	0.73	1607.00	11934.00	89400	20240903	-50.95	22450	20240131	95.32	89400	-50.95	20240903	22450	95.32	20240131	89400	-50.95	20240903	22450	95.32	20240131	2.35	N	003350	500	22 억	118093	N	N	1	N	N
17	20241209	090143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43900	-1300	5	-2.88	75192000	1708	1.56	44000	44300	43900	58700	31650	45200	44022.04	2.61	947	51500	48350	46050	42900	40600	47200	41750	23	13500	500	28920	50	1	4532000	1990	27.32	3.68	12	0.04	1607.00	11934.00	89400	20240903	-50.89	22450	20240131	95.55	89400	-50.89	20240903	22450	95.55	20240131	89400	-50.89	20240903	22450	95.55	20240131	2.35	N	003350	500	22 억	118093	N	N	1	N	N
18	20241206	160142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45200	-2300	5	-4.84	4958931600	108158	99.96	47600	49200	43750	61700	33250	47500	45847.61	2.51	2811	50800	49150	48100	46450	45400	48625	45925	23	14200	500	30400	50	1	4532000	2048	28.13	3.79	12	2.39	1607.00	11934.00	89400	20240903	-49.44	22450	20240131	101.34	89400	-49.44	20240903	22450	101.34	20240131	89400	-49.44	20240903	22450	101.34	20240131	2.52	N	003350	500	22 억	113743	N	N	1	N	N
19	20241206	150142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45700	-1800	5	-3.79	4788448550	104399	96.49	47600	49200	43750	61700	33250	47500	45864.88	2.51	3132	50800	49150	48100	46450	45400	48625	45925	23	14200	500	30400	50	1	4532000	2071	28.44	3.83	12	2.30	1607.00	11934.00	89400	20240903	-48.88	22450	20240131	103.56	89400	-48.88	20240903	22450	103.56	20240131	89400	-48.88	20240903	22450	103.56	20240131	2.52	N	003350	500	22 억	113743	N	N	2	N	N
20	20241206	140142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45050	-2450	5	-5.16	4406807050	95998	88.72	47600	49200	43750	61700	33250	47500	45903.15	2.51	2612	50800	49150	48100	46450	45400	48625	45925	23	14200	500	30400	50	1	4532000	2042	28.03	3.77	12	2.12	1607.00	11934.00	89400	20240903	-49.61	22450	20240131	100.67	89400	-49.61	20240903	22450	100.67	20240131	89400	-49.61	20240903	22450	100.67	20240131	2.52	N	003350	500	22 억	113743	N	N	2	N	N
21	20241206	130142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44600	-2900	5	-6.11	4234118050	92152	85.17	47600	49200	43750	61700	33250	47500	45945.03	2.51	1366	50800	49150	48100	46450	45400	48625	45925	23	14200	500	30400	50	1	4532000	2021	27.75	3.74	12	2.03	1607.00	11934.00	89400	20240903	-50.11	22450	20240131	98.66	89400	-50.11	20240903	22450	98.66	20240131	89400	-50.11	20240903	22450	98.66	20240131	2.52	N	003350	500	22 억	113743	N	N	2	N	N
22	20241206	120142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45300	-2200	5	-4.63	3898858150	84681	78.26	47600	49200	43750	61700	33250	47500	46039.59	2.51	92	50800	49150	48100	46450	45400	48625	45925	23	14200	500	30400	50	1	4532000	2053	28.19	3.80	12	1.87	1607.00	11934.00	89400	20240903	-49.33	22450	20240131	101.78	89400	-49.33	20240903	22450	101.78	20240131	89400	-49.33	20240903	22450	101.78	20240131	2.52	N	003350	500	22 억	113743	N	N	2	N	N
23	20241206	110143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44500	-3000	5	-6.32	3544698700	76827	71.01	47600	49200	43750	61700	33250	47500	46136.53	2.51	1252	50800	49150	48100	46450	45400	48625	45925	23	14200	500	30400	50	1	4532000	2017	27.69	3.73	12	1.70	1607.00	11934.00	89400	20240903	-50.22	22450	20240131	98.22	89400	-50.22	20240903	22450	98.22	20240131	89400	-50.22	20240903	22450	98.22	20240131	2.52	N	003350	500	22 억	113743	N	N	2	N	N
24	20241206	100141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45600	-1900	5	-4.00	2260621050	48059	44.42	47600	49200	45000	61700	33250	47500	47037.27	2.51	-1932	50800	49150	48100	46450	45400	48625	45925	23	14200	500	30400	50	1	4532000	2067	28.38	3.82	12	1.06	1607.00	11934.00	89400	20240903	-48.99	22450	20240131	103.12	89400	-48.99	20240903	22450	103.12	20240131	89400	-48.99	20240903	22450	103.12	20240131	2.52	N	003350	500	22 억	113743	N	N	2	N	N
25	20241206	090142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48200	700	2	1.47	113641100	2381	2.20	47600	48350	47550	61700	33250	47500	47740.74	2.51	-725	50800	49150	48100	46450	45400	48625	45925	23	14200	500	30400	50	1	4532000	2184	29.99	4.04	12	0.05	1607.00	11934.00	89400	20240903	-46.09	22450	20240131	114.70	89400	-46.09	20240903	22450	114.70	20240131	89400	-46.09	20240903	22450	114.70	20240131	2.52	N	003350	500	22 억	113743	N	N	2	N	N
26	20241205	160141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47500	-600	5	-1.25	5162612000	107134	83.63	48100	49750	47050	62500	33700	48100	48189.29	2.91	-17869	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2153	29.56	3.98	12	2.36	1607.00	11934.00	89400	20240903	-46.87	22450	20240131	111.58	89400	-46.87	20240903	22450	111.58	20240131	89400	-46.87	20240903	22450	111.58	20240131	2.70	N	003350	500	22 억	132027	N	N	2	N	N
27	20241205	150141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47850	-250	5	-0.52	4941708400	102504	80.02	48100	49750	47050	62500	33700	48100	48209.91	2.91	-17189	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2169	29.78	4.01	12	2.26	1607.00	11934.00	89400	20240903	-46.48	22450	20240131	113.14	89400	-46.48	20240903	22450	113.14	20240131	89400	-46.48	20240903	22450	113.14	20240131	2.70	N	003350	500	22 억	132027	N	N	6	N	N
28	20241205	140140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48100	0	3	0.00	3994935300	82752	64.60	48100	49750	47050	62500	33700	48100	48276.01	2.91	-9132	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2180	29.93	4.03	12	1.83	1607.00	11934.00	89400	20240903	-46.20	22450	20240131	114.25	89400	-46.20	20240903	22450	114.25	20240131	89400	-46.20	20240903	22450	114.25	20240131	2.70	N	003350	500	22 억	132027	N	N	6	N	N
29	20241205	130141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48300	200	2	0.42	3664462750	75897	59.25	48100	49750	47050	62500	33700	48100	48282.06	2.91	-8129	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2189	30.06	4.05	12	1.67	1607.00	11934.00	89400	20240903	-45.97	22450	20240131	115.14	89400	-45.97	20240903	22450	115.14	20240131	89400	-45.97	20240903	22450	115.14	20240131	2.70	N	003350	500	22 억	132027	N	N	6	N	N
30	20241205	120142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49400	1300	2	2.70	3322344600	68846	53.74	48100	49750	47050	62500	33700	48100	48257.64	2.91	-6861	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2239	30.74	4.14	12	1.52	1607.00	11934.00	89400	20240903	-44.74	22450	20240131	120.04	89400	-44.74	20240903	22450	120.04	20240131	89400	-44.74	20240903	22450	120.04	20240131	2.70	N	003350	500	22 억	132027	N	N	6	N	N
31	20241205	110141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48800	700	2	1.46	2880971050	59746	46.64	48100	49750	47050	62500	33700	48100	48220.33	2.91	-5474	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2212	30.37	4.09	12	1.32	1607.00	11934.00	89400	20240903	-45.41	22450	20240131	117.37	89400	-45.41	20240903	22450	117.37	20240131	89400	-45.41	20240903	22450	117.37	20240131	2.70	N	003350	500	22 억	132027	N	N	6	N	N
32	20241205	100140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47750	-350	5	-0.73	1499073700	31451	24.55	48100	48500	47050	62500	33700	48100	47663.72	2.91	5255	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2164	29.71	4.00	12	0.69	1607.00	11934.00	89400	20240903	-46.59	22450	20240131	112.69	89400	-46.59	20240903	22450	112.69	20240131	89400	-46.59	20240903	22450	112.69	20240131	2.70	N	003350	500	22 억	132027	N	N	6	N	N
33	20241205	090141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47800	-300	5	-0.62	162225150	3377	2.64	48100	48350	47800	62500	33700	48100	48038.15	2.91	-514	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2166	29.74	4.01	12	0.07	1607.00	11934.00	89400	20240903	-46.53	22450	20240131	112.92	89400	-46.53	20240903	22450	112.92	20240131	89400	-46.53	20240903	22450	112.92	20240131	2.70	N	003350	500	22 억	132027	N	N	6	N	N
34	20241204	160139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48100	-1000	5	-2.04	6058794300	126761	29.43	47800	49100	46850	63800	34400	49100	47795.25	2.89	806	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2180	29.93	4.03	12	2.80	1607.00	11934.00	89400	20240903	-46.20	22450	20240131	114.25	89400	-46.20	20240903	22450	114.25	20240131	89400	-46.20	20240903	22450	114.25	20240131	2.56	N	003350	500	22 억	131167	N	N	6	N	N
35	20241204	150140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48250	-850	5	-1.73	5657594400	118458	27.50	47800	49100	46850	63800	34400	49100	47758.96	2.89	2639	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2187	30.02	4.04	12	2.61	1607.00	11934.00	89400	20240903	-46.03	22450	20240131	114.92	89400	-46.03	20240903	22450	114.92	20240131	89400	-46.03	20240903	22450	114.92	20240131	2.56	N	003350	500	22 억	131167	N	N	12	N	N
36	20241204	140140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47700	-1400	5	-2.85	5314481650	111282	25.84	47800	49100	46850	63800	34400	49100	47755.41	2.89	1400	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2162	29.68	4.00	12	2.46	1607.00	11934.00	89400	20240903	-46.64	22450	20240131	112.47	89400	-46.64	20240903	22450	112.47	20240131	89400	-46.64	20240903	22450	112.47	20240131	2.56	N	003350	500	22 억	131167	N	N	12	N	N
37	20241204	130140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48200	-900	5	-1.83	5004028450	104801	24.33	47800	49100	46850	63800	34400	49100	47746.33	2.89	4034	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2184	29.99	4.04	12	2.31	1607.00	11934.00	89400	20240903	-46.09	22450	20240131	114.70	89400	-46.09	20240903	22450	114.70	20240131	89400	-46.09	20240903	22450	114.70	20240131	2.56	N	003350	500	22 억	131167	N	N	12	N	N
38	20241204	120139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47850	-1250	5	-2.55	4581987350	96017	22.29	47800	49100	46850	63800	34400	49100	47718.83	2.89	4875	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2169	29.78	4.01	12	2.12	1607.00	11934.00	89400	20240903	-46.48	22450	20240131	113.14	89400	-46.48	20240903	22450	113.14	20240131	89400	-46.48	20240903	22450	113.14	20240131	2.56	N	003350	500	22 억	131167	N	N	12	N	N
39	20241204	110138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47500	-1600	5	-3.26	4285246250	89769	20.84	47800	49100	46850	63800	34400	49100	47734.51	2.89	4918	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2153	29.56	3.98	12	1.98	1607.00	11934.00	89400	20240903	-46.87	22450	20240131	111.58	89400	-46.87	20240903	22450	111.58	20240131	89400	-46.87	20240903	22450	111.58	20240131	2.56	N	003350	500	22 억	131167	N	N	12	N	N
40	20241204	100139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47500	-1600	5	-3.26	3564908600	74546	17.31	47800	49100	46850	63800	34400	49100	47819.50	2.89	7018	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2153	29.56	3.98	12	1.64	1607.00	11934.00	89400	20240903	-46.87	22450	20240131	111.58	89400	-46.87	20240903	22450	111.58	20240131	89400	-46.87	20240903	22450	111.58	20240131	2.56	N	003350	500	22 억	131167	N	N	12	N	N
41	20241204	090141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47850	-1250	5	-2.55	937845600	19766	4.59	47800	48300	46950	63800	34400	49100	47437.15	2.89	7531	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2169	29.78	4.01	12	0.44	1607.00	11934.00	89400	20240903	-46.48	22450	20240131	113.14	89400	-46.48	20240903	22450	113.14	20240131	89400	-46.48	20240903	22450	113.14	20240131	2.56	N	003350	500	22 억	131167	N	N	12	N	N
42	20241203	160144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49100	6700	2	15.80	20294284550	428459	360.11	42700	49400	42700	55100	29700	42400	47360.63	4.10	-53933	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	2225	30.55	4.11	12	9.45	1607.00	11934.00	89400	20240903	-45.08	22450	20240131	118.71	89400	-45.08	20240903	22450	118.71	20240131	89400	-45.08	20240903	22450	118.71	20240131	2.58	N	003350	500	22 억	185629	N	N	12	N	N
43	20241203	150145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48750	6350	2	14.98	19352304200	409221	343.94	42700	49400	42700	55100	29700	42400	47290.62	4.10	-52568	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	2209	30.34	4.08	12	9.03	1607.00	11934.00	89400	20240903	-45.47	22450	20240131	117.15	89400	-45.47	20240903	22450	117.15	20240131	89400	-45.47	20240903	22450	117.15	20240131	2.58	N	003350	500	22 억	185629	N	N	1	N	N
44	20241203	140143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49350	6950	2	16.39	17476730150	370842	311.68	42700	49400	42700	55100	29700	42400	47127.19	4.10	-42337	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	2237	30.71	4.14	12	8.18	1607.00	11934.00	89400	20240903	-44.80	22450	20240131	119.82	89400	-44.80	20240903	22450	119.82	20240131	89400	-44.80	20240903	22450	119.82	20240131	2.58	N	003350	500	22 억	185629	N	N	1	N	N
45	20241203	130145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48950	6550	2	15.45	15408157150	328621	276.20	42700	49350	42700	55100	29700	42400	46887.34	4.10	-30822	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	2218	30.46	4.10	12	7.25	1607.00	11934.00	89400	20240903	-45.25	22450	20240131	118.04	89400	-45.25	20240903	22450	118.04	20240131	89400	-45.25	20240903	22450	118.04	20240131	2.58	N	003350	500	22 억	185629	N	N	1	N	N
46	20241203	120149	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48000	5600	2	13.21	11278190750	243957	205.04	42700	48350	42700	55100	29700	42400	46230.27	4.10	-24415	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	2175	29.87	4.02	12	5.38	1607.00	11934.00	89400	20240903	-46.31	22450	20240131	113.81	89400	-46.31	20240903	22450	113.81	20240131	89400	-46.31	20240903	22450	113.81	20240131	2.58	N	003350	500	22 억	185629	N	N	1	N	N
47	20241203	110142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	46650	4250	2	10.02	7862064600	172396	144.89	42700	47150	42700	55100	29700	42400	45604.72	4.10	-8275	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	2114	29.03	3.91	12	3.80	1607.00	11934.00	89400	20240903	-47.82	22450	20240131	107.80	89400	-47.82	20240903	22450	107.80	20240131	89400	-47.82	20240903	22450	107.80	20240131	2.58	N	003350	500	22 억	185629	N	N	1	N	N
48	20241203	100140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45650	3250	2	7.67	4549842450	101044	84.92	42700	46050	42700	55100	29700	42400	45028.38	4.10	-4791	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	2069	28.41	3.83	12	2.23	1607.00	11934.00	89400	20240903	-48.94	22450	20240131	103.34	89400	-48.94	20240903	22450	103.34	20240131	89400	-48.94	20240903	22450	103.34	20240131	2.58	N	003350	500	22 억	185629	N	N	1	N	N
49	20241203	090140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43400	1000	2	2.36	108050950	2502	2.10	42700	43950	42700	55100	29700	42400	43186.46	4.10	1165	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	1967	27.01	3.64	12	0.06	1607.00	11934.00	89400	20240903	-51.45	22450	20240131	93.32	89400	-51.45	20240903	22450	93.32	20240131	89400	-51.45	20240903	22450	93.32	20240131	2.58	N	003350	500	22 억	185629	N	N	1	N	N
50	20241202	160138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	42400	-1900	5	-4.29	5043669000	117833	134.25	44300	45100	42200	57500	31050	44300	42802.63	3.14	42287	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	1922	26.38	3.55	12	2.60	1607.00	11934.00	89400	20240903	-52.57	22450	20240131	88.86	89400	-52.57	20240903	22450	88.86	20240131	89400	-52.57	20240903	22450	88.86	20240131	2.52	N	003350	500	22 억	142514	N	N	1	N	N
51	20241202	150141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	42400	-1900	5	-4.29	4499456050	104967	119.59	44300	45100	42200	57500	31050	44300	42864.20	3.14	37425	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	1922	26.38	3.55	12	2.32	1607.00	11934.00	89400	20240903	-52.57	22450	20240131	88.86	89400	-52.57	20240903	22450	88.86	20240131	89400	-52.57	20240903	22450	88.86	20240131	2.52	N	003350	500	22 억	142514	N	N	89	N	N
52	20241202	140142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	42850	-1450	5	-3.27	3949792650	92052	104.87	44300	45100	42200	57500	31050	44300	42906.91	3.14	33673	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	1942	26.66	3.59	12	2.03	1607.00	11934.00	89400	20240903	-52.07	22450	20240131	90.87	89400	-52.07	20240903	22450	90.87	20240131	89400	-52.07	20240903	22450	90.87	20240131	2.52	N	003350	500	22 억	142514	N	N	89	N	N
53	20241202	130143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	42600	-1700	5	-3.84	3432339950	79941	91.08	44300	45100	42200	57500	31050	44300	42934.38	3.14	30188	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	1931	26.51	3.57	12	1.76	1607.00	11934.00	89400	20240903	-52.35	22450	20240131	89.76	89400	-52.35	20240903	22450	89.76	20240131	89400	-52.35	20240903	22450	89.76	20240131	2.52	N	003350	500	22 억	142514	N	N	89	N	N
54	20241202	120146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	42450	-1850	5	-4.18	3084857700	71771	81.77	44300	45100	42200	57500	31050	44300	42980.30	3.14	28047	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	1924	26.42	3.56	12	1.58	1607.00	11934.00	89400	20240903	-52.52	22450	20240131	89.09	89400	-52.52	20240903	22450	89.09	20240131	89400	-52.52	20240903	22450	89.09	20240131	2.52	N	003350	500	22 억	142514	N	N	89	N	N
55	20241202	110137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	42800	-1500	5	-3.39	1782950050	41047	46.76	44300	45100	42500	57500	31050	44300	43434.90	3.14	9641	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	1940	26.63	3.59	12	0.91	1607.00	11934.00	89400	20240903	-52.13	22450	20240131	90.65	89400	-52.13	20240903	22450	90.65	20240131	89400	-52.13	20240903	22450	90.65	20240131	2.52	N	003350	500	22 억	142514	N	N	89	N	N
56	20241202	100139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43050	-1250	5	-2.82	1354690050	31073	35.40	44300	45100	42500	57500	31050	44300	43594.97	3.14	8182	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	1951	26.79	3.61	12	0.69	1607.00	11934.00	89400	20240903	-51.85	22450	20240131	91.76	89400	-51.85	20240903	22450	91.76	20240131	89400	-51.85	20240903	22450	91.76	20240131	2.52	N	003350	500	22 억	142514	N	N	89	N	N
57	20241202	090139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44750	450	2	1.02	53863600	1212	1.38	44300	44750	44300	57500	31050	44300	44453.30	3.14	474	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	2028	27.85	3.75	12	0.03	1607.00	11934.00	89400	20240903	-49.94	22450	20240131	99.33	89400	-49.94	20240903	22450	99.33	20240131	89400	-49.94	20240903	22450	99.33	20240131	2.52	N	003350	500	22 억	142514	N	N	89	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History