KissMeData/023450/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 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	160337	57	100.00	KOSPI	화학	N	N	N	N	N	29900	150	2	0.50	1915650	64	2.27	29750	30750	29750	38650	20850	29750	29932.03	0.05	16	30350	30050	29700	29400	29050	30075	29425	31	8900	500	21420	50	1	3500000	1047	17.71	1.99	12	0.00	1688.00	15012.00	40000	20231215	-25.25	28100	20240305	6.41	37400	-20.05	20240527	28100	6.41	20240305	40000	-25.25	20231215	28100	6.41	20240305	0.09	N	023450	500	31 억	1605	N	N	N	N
3	20241210	150337	57	100.00	KOSPI	화학	N	N	N	N	N	29950	200	2	0.67	1766150	59	2.09	29750	30750	29750	38650	20850	29750	29934.75	0.05	15	30350	30050	29700	29400	29050	30075	29425	31	8900	500	21420	50	1	3500000	1048	17.74	2.00	12	0.00	1688.00	15012.00	40000	20231215	-25.12	28100	20240305	6.58	37400	-19.92	20240527	28100	6.58	20240305	40000	-25.12	20231215	28100	6.58	20240305	0.09	N	023450	500	31 억	1605	N	N	N	N
4	20241210	140337	57	100.00	KOSPI	화학	N	N	N	N	N	29950	200	2	0.67	1766150	59	2.09	29750	30750	29750	38650	20850	29750	29934.75	0.05	15	30350	30050	29700	29400	29050	30075	29425	31	8900	500	21420	50	1	3500000	1048	17.74	2.00	12	0.00	1688.00	15012.00	40000	20231215	-25.12	28100	20240305	6.58	37400	-19.92	20240527	28100	6.58	20240305	40000	-25.12	20231215	28100	6.58	20240305	0.09	N	023450	500	31 억	1605	N	N	N	N
5	20241210	130336	57	100.00	KOSPI	화학	N	N	N	N	N	30000	250	2	0.84	1556600	52	1.84	29750	30750	29750	38650	20850	29750	29934.62	0.05	15	30350	30050	29700	29400	29050	30075	29425	31	8900	500	21420	50	1	3500000	1050	17.77	2.00	12	0.00	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	1605	N	N	N	N
6	20241210	120336	57	100.00	KOSPI	화학	N	N	N	N	N	30000	250	2	0.84	1286500	43	1.53	29750	30750	29750	38650	20850	29750	29918.60	0.05	16	30350	30050	29700	29400	29050	30075	29425	31	8900	500	21420	50	1	3500000	1050	17.77	2.00	12	0.00	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	1605	N	N	N	N
7	20241210	110336	57	100.00	KOSPI	화학	N	N	N	N	N	30000	250	2	0.84	1286500	43	1.53	29750	30750	29750	38650	20850	29750	29918.60	0.05	16	30350	30050	29700	29400	29050	30075	29425	31	8900	500	21420	50	1	3500000	1050	17.77	2.00	12	0.00	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	1605	N	N	N	N
8	20241210	100336	57	100.00	KOSPI	화학	N	N	N	N	N	30000	250	2	0.84	986800	33	1.17	29750	30750	29750	38650	20850	29750	29903.03	0.05	16	30350	30050	29700	29400	29050	30075	29425	31	8900	500	21420	50	1	3500000	1050	17.77	2.00	12	0.00	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	1605	N	N	N	N
9	20241210	090339	57	100.00	KOSPI	화학	N	N	N	N	N	29750	0	3	0.00	297500	10	0.35	29750	29750	29750	38650	20850	29750	29750.00	0.05	0	30350	30050	29700	29400	29050	30075	29425	31	8900	500	21420	50	1	3500000	1041	17.62	1.98	12	0.00	1688.00	15012.00	40000	20231215	-25.62	28100	20240305	5.87	37400	-20.45	20240527	28100	5.87	20240305	40000	-25.62	20231215	28100	5.87	20240305	0.09	N	023450	500	31 억	1605	N	N	N	N
10	20241209	160334	57	100.00	KOSPI	화학	N	N	N	N	N	29750	0	3	0.00	83749100	2819	800.85	29750	30000	29350	38650	20850	29750	29708.80	0.05	23	30316	30032	29766	29482	29216	30175	29625	31	8900	500	21420	50	1	3500000	1041	17.62	1.98	12	0.08	1688.00	15012.00	40000	20231215	-25.62	28100	20240305	5.87	37400	-20.45	20240527	28100	5.87	20240305	40000	-25.62	20231215	28100	5.87	20240305	0.09	N	023450	500	31 억	1584	N	N	N	N
11	20241209	150337	57	100.00	KOSPI	화학	N	N	N	N	N	29750	0	3	0.00	82023600	2761	784.38	29750	30000	29350	38650	20850	29750	29707.93	0.05	49	30316	30032	29766	29482	29216	30175	29625	31	8900	500	21420	50	1	3500000	1041	17.62	1.98	12	0.08	1688.00	15012.00	40000	20231215	-25.62	28100	20240305	5.87	37400	-20.45	20240527	28100	5.87	20240305	40000	-25.62	20231215	28100	5.87	20240305	0.09	N	023450	500	31 억	1584	N	N	N	N
12	20241209	140336	57	100.00	KOSPI	화학	N	N	N	N	N	29900	150	2	0.50	72402300	2438	692.61	29750	30000	29350	38650	20850	29750	29697.42	0.05	52	30316	30032	29766	29482	29216	30175	29625	31	8900	500	21420	50	1	3500000	1047	17.71	1.99	12	0.07	1688.00	15012.00	40000	20231215	-25.25	28100	20240305	6.41	37400	-20.05	20240527	28100	6.41	20240305	40000	-25.25	20231215	28100	6.41	20240305	0.09	N	023450	500	31 억	1584	N	N	N	N
13	20241209	130337	57	100.00	KOSPI	화학	N	N	N	N	N	29750	0	3	0.00	72342500	2436	692.05	29750	30000	29350	38650	20850	29750	29697.25	0.05	52	30316	30032	29766	29482	29216	30175	29625	31	8900	500	21420	50	1	3500000	1041	17.62	1.98	12	0.07	1688.00	15012.00	40000	20231215	-25.62	28100	20240305	5.87	37400	-20.45	20240527	28100	5.87	20240305	40000	-25.62	20231215	28100	5.87	20240305	0.09	N	023450	500	31 억	1584	N	N	N	N
14	20241209	120336	57	100.00	KOSPI	화학	N	N	N	N	N	29750	0	3	0.00	72312750	2435	691.76	29750	30000	29350	38650	20850	29750	29697.23	0.05	53	30316	30032	29766	29482	29216	30175	29625	31	8900	500	21420	50	1	3500000	1041	17.62	1.98	12	0.07	1688.00	15012.00	40000	20231215	-25.62	28100	20240305	5.87	37400	-20.45	20240527	28100	5.87	20240305	40000	-25.62	20231215	28100	5.87	20240305	0.09	N	023450	500	31 억	1584	N	N	N	N
15	20241209	110337	57	100.00	KOSPI	화학	N	N	N	N	N	29500	-250	5	-0.84	41624350	1405	399.15	29750	29900	29350	38650	20850	29750	29625.87	0.05	26	30316	30032	29766	29482	29216	30175	29625	31	8900	500	21420	50	1	3500000	1033	17.48	1.97	12	0.04	1688.00	15012.00	40000	20231215	-26.25	28100	20240305	4.98	37400	-21.12	20240527	28100	4.98	20240305	40000	-26.25	20231215	28100	4.98	20240305	0.09	N	023450	500	31 억	1584	N	N	N	N
16	20241209	100336	57	100.00	KOSPI	화학	N	N	N	N	N	29900	150	2	0.50	20423600	689	195.74	29750	29900	29350	38650	20850	29750	29642.38	0.05	-22	30316	30032	29766	29482	29216	30175	29625	31	8900	500	21420	50	1	3500000	1047	17.71	1.99	12	0.02	1688.00	15012.00	40000	20231215	-25.25	28100	20240305	6.41	37400	-20.05	20240527	28100	6.41	20240305	40000	-25.25	20231215	28100	6.41	20240305	0.09	N	023450	500	31 억	1584	N	N	N	N
17	20241209	090334	57	100.00	KOSPI	화학	N	N	N	N	N	29750	0	3	0.00	0	0	0.00	0	0	0	38650	20850	29750	0.00	0.05	0	30316	30032	29766	29482	29216	30175	29625	31	8900	500	21420	50	1	3500000	1041	17.62	1.98	12	0.00	1688.00	15012.00	40000	20231215	-25.62	28100	20240305	5.87	37400	-20.45	20240527	28100	5.87	20240305	40000	-25.62	20231215	28100	5.87	20240305	0.09	N	023450	500	31 억	1584	N	N	N	N
18	20241206	160333	57	100.00	KOSPI	화학	N	N	N	N	N	29750	-200	5	-0.67	10484250	352	9.41	29600	30050	29500	38900	21000	29950	29784.80	0.05	-14	30616	30282	29816	29482	29016	30050	29250	31	8950	500	21560	50	1	3500000	1041	17.62	1.98	12	0.01	1688.00	15012.00	40000	20231215	-25.62	28100	20240305	5.87	37400	-20.45	20240527	28100	5.87	20240305	40000	-25.62	20231215	28100	5.87	20240305	0.09	N	023450	500	31 억	1597	N	N	N	N
19	20241206	150334	57	100.00	KOSPI	화학	N	N	N	N	N	30000	50	2	0.17	9196350	309	8.26	29600	30050	29500	38900	21000	29950	29761.65	0.05	-11	30616	30282	29816	29482	29016	30050	29250	31	8950	500	21560	50	1	3500000	1050	17.77	2.00	12	0.01	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	1597	N	N	N	N
20	20241206	140333	57	100.00	KOSPI	화학	N	N	N	N	N	29850	-100	5	-0.33	8478200	285	7.62	29600	30050	29500	38900	21000	29950	29748.07	0.05	-12	30616	30282	29816	29482	29016	30050	29250	31	8950	500	21560	50	1	3500000	1045	17.68	1.99	12	0.01	1688.00	15012.00	40000	20231215	-25.38	28100	20240305	6.23	37400	-20.19	20240527	28100	6.23	20240305	40000	-25.38	20231215	28100	6.23	20240305	0.09	N	023450	500	31 억	1597	N	N	N	N
21	20241206	130334	57	100.00	KOSPI	화학	N	N	N	N	N	30000	50	2	0.17	7822300	263	7.03	29600	30050	29500	38900	21000	29950	29742.59	0.05	-11	30616	30282	29816	29482	29016	30050	29250	31	8950	500	21560	50	1	3500000	1050	17.77	2.00	12	0.01	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	1597	N	N	N	N
22	20241206	120332	57	100.00	KOSPI	화학	N	N	N	N	N	29600	-350	5	-1.17	7493650	252	6.73	29600	30050	29500	38900	21000	29950	29736.71	0.05	-11	30616	30282	29816	29482	29016	30050	29250	31	8950	500	21560	50	1	3500000	1036	17.54	1.97	12	0.01	1688.00	15012.00	40000	20231215	-26.00	28100	20240305	5.34	37400	-20.86	20240527	28100	5.34	20240305	40000	-26.00	20231215	28100	5.34	20240305	0.09	N	023450	500	31 억	1597	N	N	N	N
23	20241206	110334	57	100.00	KOSPI	화학	N	N	N	N	N	29550	-400	5	-1.34	4088950	138	3.69	29600	29950	29500	38900	21000	29950	29630.07	0.05	0	30616	30282	29816	29482	29016	30050	29250	31	8950	500	21560	50	1	3500000	1034	17.51	1.97	12	0.00	1688.00	15012.00	40000	20231215	-26.12	28100	20240305	5.16	37400	-20.99	20240527	28100	5.16	20240305	40000	-26.12	20231215	28100	5.16	20240305	0.09	N	023450	500	31 억	1597	N	N	N	N
24	20241206	100331	57	100.00	KOSPI	화학	N	N	N	N	N	29650	-300	5	-1.00	711050	24	0.64	29600	29950	29500	38900	21000	29950	29627.08	0.05	0	30616	30282	29816	29482	29016	30050	29250	31	8950	500	21560	50	1	3500000	1038	17.57	1.98	12	0.00	1688.00	15012.00	40000	20231215	-25.88	28100	20240305	5.52	37400	-20.72	20240527	28100	5.52	20240305	40000	-25.88	20231215	28100	5.52	20240305	0.09	N	023450	500	31 억	1597	N	N	N	N
25	20241206	090333	57	100.00	KOSPI	화학	N	N	N	N	N	29950	0	3	0.00	0	0	0.00	0	0	0	38900	21000	29950	0.00	0.05	0	30616	30282	29816	29482	29016	30050	29250	31	8950	500	21560	50	1	3500000	1048	17.74	2.00	12	0.00	1688.00	15012.00	40000	20231215	-25.12	28100	20240305	6.58	37400	-19.92	20240527	28100	6.58	20240305	40000	-25.12	20231215	28100	6.58	20240305	0.09	N	023450	500	31 억	1597	N	N	N	N
26	20241205	160328	57	100.00	KOSPI	화학	N	N	N	N	N	29950	400	2	1.35	110864800	3742	304.23	30150	30150	29350	38400	20700	29550	29626.29	0.04	60	32250	30900	29900	28550	27550	31575	29225	31	8850	500	21270	50	1	3500000	1048	17.74	2.00	12	0.11	1688.00	15012.00	40000	20231215	-25.12	28100	20240305	6.58	37400	-19.92	20240527	28100	6.58	20240305	40000	-25.12	20231215	28100	6.58	20240305	0.09	N	023450	500	31 억	1537	N	N	N	N
27	20241205	150331	57	100.00	KOSPI	화학	N	N	N	N	N	29700	150	2	0.51	109999750	3713	301.87	30150	30150	29350	38400	20700	29550	29625.57	0.04	71	32250	30900	29900	28550	27550	31575	29225	31	8850	500	21270	50	1	3500000	1040	17.59	1.98	12	0.11	1688.00	15012.00	40000	20231215	-25.75	28100	20240305	5.69	37400	-20.59	20240527	28100	5.69	20240305	40000	-25.75	20231215	28100	5.69	20240305	0.09	N	023450	500	31 억	1537	N	N	N	N
28	20241205	140329	57	100.00	KOSPI	화학	N	N	N	N	N	29650	100	2	0.34	109495200	3696	300.49	30150	30150	29350	38400	20700	29550	29625.32	0.04	71	32250	30900	29900	28550	27550	31575	29225	31	8850	500	21270	50	1	3500000	1038	17.57	1.98	12	0.11	1688.00	15012.00	40000	20231215	-25.88	28100	20240305	5.52	37400	-20.72	20240527	28100	5.52	20240305	40000	-25.88	20231215	28100	5.52	20240305	0.09	N	023450	500	31 억	1537	N	N	N	N
29	20241205	130329	57	100.00	KOSPI	화학	N	N	N	N	N	29550	0	3	0.00	94195800	3179	258.46	30150	30150	29350	38400	20700	29550	29630.64	0.04	60	32250	30900	29900	28550	27550	31575	29225	31	8850	500	21270	50	1	3500000	1034	17.51	1.97	12	0.09	1688.00	15012.00	40000	20231215	-26.12	28100	20240305	5.16	37400	-20.99	20240527	28100	5.16	20240305	40000	-26.12	20231215	28100	5.16	20240305	0.09	N	023450	500	31 억	1537	N	N	N	N
30	20241205	120329	57	100.00	KOSPI	화학	N	N	N	N	N	29550	0	3	0.00	89139900	3009	244.63	30150	30150	29350	38400	20700	29550	29624.43	0.04	60	32250	30900	29900	28550	27550	31575	29225	31	8850	500	21270	50	1	3500000	1034	17.51	1.97	12	0.09	1688.00	15012.00	40000	20231215	-26.12	28100	20240305	5.16	37400	-20.99	20240527	28100	5.16	20240305	40000	-26.12	20231215	28100	5.16	20240305	0.09	N	023450	500	31 억	1537	N	N	N	N
31	20241205	110328	57	100.00	KOSPI	화학	N	N	N	N	N	29600	50	2	0.17	70377250	2376	193.17	30150	30150	29350	38400	20700	29550	29620.05	0.04	11	32250	30900	29900	28550	27550	31575	29225	31	8850	500	21270	50	1	3500000	1036	17.54	1.97	12	0.07	1688.00	15012.00	40000	20231215	-26.00	28100	20240305	5.34	37400	-20.86	20240527	28100	5.34	20240305	40000	-26.00	20231215	28100	5.34	20240305	0.09	N	023450	500	31 억	1537	N	N	N	N
32	20241205	100327	57	100.00	KOSPI	화학	N	N	N	N	N	29600	50	2	0.17	29349900	989	80.41	30150	30150	29350	38400	20700	29550	29676.34	0.04	-15	32250	30900	29900	28550	27550	31575	29225	31	8850	500	21270	50	1	3500000	1036	17.54	1.97	12	0.03	1688.00	15012.00	40000	20231215	-26.00	28100	20240305	5.34	37400	-20.86	20240527	28100	5.34	20240305	40000	-26.00	20231215	28100	5.34	20240305	0.09	N	023450	500	31 억	1537	N	N	N	N
33	20241205	090329	57	100.00	KOSPI	화학	N	N	N	N	N	30150	600	2	2.03	30150	1	0.08	30150	30150	30150	38400	20700	29550	30150.00	0.04	0	32250	30900	29900	28550	27550	31575	29225	31	8850	500	21270	50	1	3500000	1055	17.86	2.01	12	0.00	1688.00	15012.00	40000	20231215	-24.62	28100	20240305	7.30	37400	-19.39	20240527	28100	7.30	20240305	40000	-24.62	20231215	28100	7.30	20240305	0.09	N	023450	500	31 억	1537	N	N	N	N
34	20241204	160324	57	100.00	KOSPI	화학	N	N	N	N	N	29550	0	3	0.00	36313700	1230	1230.00	28900	31250	28900	38400	20700	29550	29523.33	0.04	-13	30216	29882	29666	29332	29116	29775	29225	31	8850	500	21270	50	1	3500000	1034	17.51	1.97	12	0.04	1688.00	15012.00	40000	20231215	-26.12	28100	20240305	5.16	37400	-20.99	20240527	28100	5.16	20240305	40000	-26.12	20231215	28100	5.16	20240305	0.09	N	023450	500	31 억	1552	N	N	N	N
35	20241204	150326	57	100.00	KOSPI	화학	N	N	N	N	N	29500	-50	5	-0.17	34629550	1173	1173.00	28900	31250	28900	38400	20700	29550	29522.21	0.04	31	30216	29882	29666	29332	29116	29775	29225	31	8850	500	21270	50	1	3500000	1033	17.48	1.97	12	0.03	1688.00	15012.00	40000	20231215	-26.25	28100	20240305	4.98	37400	-21.12	20240527	28100	4.98	20240305	40000	-26.25	20231215	28100	4.98	20240305	0.09	N	023450	500	31 억	1552	N	N	N	N
36	20241204	140324	57	100.00	KOSPI	화학	N	N	N	N	N	29600	50	2	0.17	34511250	1169	1169.00	28900	31250	28900	38400	20700	29550	29522.03	0.04	31	30216	29882	29666	29332	29116	29775	29225	31	8850	500	21270	50	1	3500000	1036	17.54	1.97	12	0.03	1688.00	15012.00	40000	20231215	-26.00	28100	20240305	5.34	37400	-20.86	20240527	28100	5.34	20240305	40000	-26.00	20231215	28100	5.34	20240305	0.09	N	023450	500	31 억	1552	N	N	N	N
37	20241204	130325	57	100.00	KOSPI	화학	N	N	N	N	N	29600	50	2	0.17	32144300	1089	1089.00	28900	31250	28900	38400	20700	29550	29517.26	0.04	29	30216	29882	29666	29332	29116	29775	29225	31	8850	500	21270	50	1	3500000	1036	17.54	1.97	12	0.03	1688.00	15012.00	40000	20231215	-26.00	28100	20240305	5.34	37400	-20.86	20240527	28100	5.34	20240305	40000	-26.00	20231215	28100	5.34	20240305	0.09	N	023450	500	31 억	1552	N	N	N	N
38	20241204	120324	57	100.00	KOSPI	화학	N	N	N	N	N	29550	0	3	0.00	2496050	84	84.00	28900	31250	28900	38400	20700	29550	29714.88	0.04	-33	30216	29882	29666	29332	29116	29775	29225	31	8850	500	21270	50	1	3500000	1034	17.51	1.97	12	0.00	1688.00	15012.00	40000	20231215	-26.12	28100	20240305	5.16	37400	-20.99	20240527	28100	5.16	20240305	40000	-26.12	20231215	28100	5.16	20240305	0.09	N	023450	500	31 억	1552	N	N	N	N
39	20241204	110317	57	100.00	KOSPI	화학	N	N	N	N	N	29700	150	2	0.51	1727400	58	58.00	28900	31250	28900	38400	20700	29550	29782.76	0.04	-13	30216	29882	29666	29332	29116	29775	29225	31	8850	500	21270	50	1	3500000	1040	17.59	1.98	12	0.00	1688.00	15012.00	40000	20231215	-25.75	28100	20240305	5.69	37400	-20.59	20240527	28100	5.69	20240305	40000	-25.75	20231215	28100	5.69	20240305	0.09	N	023450	500	31 억	1552	N	N	N	N
40	20241204	100318	57	100.00	KOSPI	화학	N	N	N	N	N	29350	-200	5	-0.68	1608150	54	54.00	28900	31250	28900	38400	20700	29550	29780.56	0.04	-13	30216	29882	29666	29332	29116	29775	29225	31	8850	500	21270	50	1	3500000	1027	17.39	1.96	12	0.00	1688.00	15012.00	40000	20231215	-26.63	28100	20240305	4.45	37400	-21.52	20240527	28100	4.45	20240305	40000	-26.63	20231215	28100	4.45	20240305	0.09	N	023450	500	31 억	1552	N	N	N	N
41	20241204	090323	57	100.00	KOSPI	화학	N	N	N	N	N	28900	-650	5	-2.20	28900	1	1.00	28900	28900	28900	38400	20700	29550	28900.00	0.04	0	30216	29882	29666	29332	29116	29775	29225	31	8850	500	21270	50	1	3500000	1012	17.12	1.93	12	0.00	1688.00	15012.00	40000	20231215	-27.75	28100	20240305	2.85	37400	-22.73	20240527	28100	2.85	20240305	40000	-27.75	20231215	28100	2.85	20240305	0.09	N	023450	500	31 억	1552	Y	N	N	N
42	20241203	160343	57	100.00	KOSPI	화학	N	N	N	N	N	29550	-200	5	-0.67	2950550	100	2.50	30000	30000	29450	38650	20850	29750	29505.50	0.04	0	30583	30166	29633	29216	28683	30375	29425	31	8900	500	21420	50	1	3500000	1034	17.51	1.97	12	0.00	1688.00	15012.00	40000	20231215	-26.12	28100	20240305	5.16	37400	-20.99	20240527	28100	5.16	20240305	40000	-26.12	20231215	28100	5.16	20240305	0.09	N	023450	500	31 억	1552	N	N	N	N
43	20241203	150347	57	100.00	KOSPI	화학	N	N	N	N	N	29500	-250	5	-0.84	2655500	90	2.25	30000	30000	29450	38650	20850	29750	29505.56	0.04	0	30583	30166	29633	29216	28683	30375	29425	31	8900	500	21420	50	1	3500000	1033	17.48	1.97	12	0.00	1688.00	15012.00	40000	20231215	-26.25	28100	20240305	4.98	37400	-21.12	20240527	28100	4.98	20240305	40000	-26.25	20231215	28100	4.98	20240305	0.09	N	023450	500	31 억	1552	N	N	N	N
44	20241203	140340	57	100.00	KOSPI	화학	N	N	N	N	N	29450	-300	5	-1.01	1387600	47	1.17	30000	30000	29450	38650	20850	29750	29523.40	0.04	0	30583	30166	29633	29216	28683	30375	29425	31	8900	500	21420	50	1	3500000	1031	17.45	1.96	12	0.00	1688.00	15012.00	40000	20231215	-26.37	28100	20240305	4.80	37400	-21.26	20240527	28100	4.80	20240305	40000	-26.37	20231215	28100	4.80	20240305	0.09	N	023450	500	31 억	1552	N	N	N	N
45	20241203	130339	57	100.00	KOSPI	화학	N	N	N	N	N	29550	-200	5	-0.67	945000	32	0.80	30000	30000	29450	38650	20850	29750	29531.25	0.04	0	30583	30166	29633	29216	28683	30375	29425	31	8900	500	21420	50	1	3500000	1034	17.51	1.97	12	0.00	1688.00	15012.00	40000	20231215	-26.12	28100	20240305	5.16	37400	-20.99	20240527	28100	5.16	20240305	40000	-26.12	20231215	28100	5.16	20240305	0.09	N	023450	500	31 억	1552	N	N	N	N
46	20241203	120350	57	100.00	KOSPI	화학	N	N	N	N	N	29500	-250	5	-0.84	767700	26	0.65	30000	30000	29450	38650	20850	29750	29526.92	0.04	0	30583	30166	29633	29216	28683	30375	29425	31	8900	500	21420	50	1	3500000	1033	17.48	1.97	12	0.00	1688.00	15012.00	40000	20231215	-26.25	28100	20240305	4.98	37400	-21.12	20240527	28100	4.98	20240305	40000	-26.25	20231215	28100	4.98	20240305	0.09	N	023450	500	31 억	1552	N	N	N	N
47	20241203	110338	57	100.00	KOSPI	화학	N	N	N	N	N	29500	-250	5	-0.84	442450	15	0.37	30000	30000	29450	38650	20850	29750	29496.67	0.04	0	30583	30166	29633	29216	28683	30375	29425	31	8900	500	21420	50	1	3500000	1033	17.48	1.97	12	0.00	1688.00	15012.00	40000	20231215	-26.25	28100	20240305	4.98	37400	-21.12	20240527	28100	4.98	20240305	40000	-26.25	20231215	28100	4.98	20240305	0.09	N	023450	500	31 억	1552	N	N	N	N
48	20241203	100330	57	100.00	KOSPI	화학	N	N	N	N	N	29450	-300	5	-1.01	324500	11	0.27	30000	30000	29450	38650	20850	29750	29500.00	0.04	0	30583	30166	29633	29216	28683	30375	29425	31	8900	500	21420	50	1	3500000	1031	17.45	1.96	12	0.00	1688.00	15012.00	40000	20231215	-26.37	28100	20240305	4.80	37400	-21.26	20240527	28100	4.80	20240305	40000	-26.37	20231215	28100	4.80	20240305	0.09	N	023450	500	31 억	1552	N	N	N	N
49	20241203	090330	57	100.00	KOSPI	화학	N	N	N	N	N	30000	250	2	0.84	30000	1	0.02	30000	30000	30000	38650	20850	29750	30000.00	0.04	0	30583	30166	29633	29216	28683	30375	29425	31	8900	500	21420	50	1	3500000	1050	17.77	2.00	12	0.00	1688.00	15012.00	40000	20231215	-25.00	28100	20240305	6.76	37400	-19.79	20240527	28100	6.76	20240305	40000	-25.00	20231215	28100	6.76	20240305	0.09	N	023450	500	31 억	1552	N	N	N	N
50	20241202	160320	57	100.00	KOSPI	화학	N	N	N	N	N	29750	150	2	0.51	118065700	4003	145.94	29350	30050	29100	38450	20750	29600	29494.30	0.04	158	30366	29982	29516	29132	28666	30175	29325	31	8850	500	21310	50	1	3500000	1041	17.62	1.98	12	0.11	1688.00	15012.00	40000	20231215	-25.62	28100	20240305	5.87	37400	-20.45	20240527	28100	5.87	20240305	40000	-25.62	20231215	28100	5.87	20240305	0.09	N	023450	500	31 억	1394	N	N	N	N
51	20241202	150344	57	100.00	KOSPI	화학	N	N	N	N	N	29800	200	2	0.68	117405200	3981	145.13	29350	29800	29100	38450	20750	29600	29491.38	0.04	160	30366	29982	29516	29132	28666	30175	29325	31	8850	500	21310	50	1	3500000	1043	17.65	1.99	12	0.11	1688.00	15012.00	40000	20231215	-25.50	28100	20240305	6.05	37400	-20.32	20240527	28100	6.05	20240305	40000	-25.50	20231215	28100	6.05	20240305	0.09	N	023450	500	31 억	1394	N	N	N	N
52	20241202	140332	57	100.00	KOSPI	화학	N	N	N	N	N	29800	200	2	0.68	108465200	3681	134.20	29350	29800	29100	38450	20750	29600	29466.23	0.04	160	30366	29982	29516	29132	28666	30175	29325	31	8850	500	21310	50	1	3500000	1043	17.65	1.99	12	0.11	1688.00	15012.00	40000	20231215	-25.50	28100	20240305	6.05	37400	-20.32	20240527	28100	6.05	20240305	40000	-25.50	20231215	28100	6.05	20240305	0.09	N	023450	500	31 억	1394	N	N	N	N
53	20241202	130335	57	100.00	KOSPI	화학	N	N	N	N	N	29300	-300	5	-1.01	100526500	3414	124.46	29350	29800	29100	38450	20750	29600	29445.37	0.04	164	30366	29982	29516	29132	28666	30175	29325	31	8850	500	21310	50	1	3500000	1026	17.36	1.95	12	0.10	1688.00	15012.00	40000	20231215	-26.75	28100	20240305	4.27	37400	-21.66	20240527	28100	4.27	20240305	40000	-26.75	20231215	28100	4.27	20240305	0.09	N	023450	500	31 억	1394	N	N	N	N
54	20241202	120342	57	100.00	KOSPI	화학	N	N	N	N	N	29300	-300	5	-1.01	100262800	3405	124.13	29350	29800	29100	38450	20750	29600	29445.76	0.04	164	30366	29982	29516	29132	28666	30175	29325	31	8850	500	21310	50	1	3500000	1026	17.36	1.95	12	0.10	1688.00	15012.00	40000	20231215	-26.75	28100	20240305	4.27	37400	-21.66	20240527	28100	4.27	20240305	40000	-26.75	20231215	28100	4.27	20240305	0.09	N	023450	500	31 억	1394	N	N	N	N
55	20241202	110326	57	100.00	KOSPI	화학	N	N	N	N	N	29300	-300	5	-1.01	95245450	3235	117.94	29350	29800	29100	38450	20750	29600	29442.18	0.04	148	30366	29982	29516	29132	28666	30175	29325	31	8850	500	21310	50	1	3500000	1026	17.36	1.95	12	0.09	1688.00	15012.00	40000	20231215	-26.75	28100	20240305	4.27	37400	-21.66	20240527	28100	4.27	20240305	40000	-26.75	20231215	28100	4.27	20240305	0.09	N	023450	500	31 억	1394	N	N	N	N
56	20241202	100321	57	100.00	KOSPI	화학	N	N	N	N	N	29500	-100	5	-0.34	28678600	970	35.36	29350	29800	29350	38450	20750	29600	29565.57	0.04	-4	30366	29982	29516	29132	28666	30175	29325	31	8850	500	21310	50	1	3500000	1033	17.48	1.97	12	0.03	1688.00	15012.00	40000	20231215	-26.25	28100	20240305	4.98	37400	-21.12	20240527	28100	4.98	20240305	40000	-26.25	20231215	28100	4.98	20240305	0.09	N	023450	500	31 억	1394	N	N	N	N
57	20241202	090323	57	100.00	KOSPI	화학	N	N	N	N	N	29350	-250	5	-0.84	88050	3	0.11	29350	29350	29350	38450	20750	29600	29350.00	0.04	0	30366	29982	29516	29132	28666	30175	29325	31	8850	500	21310	50	1	3500000	1027	17.39	1.96	12	0.00	1688.00	15012.00	40000	20231215	-26.63	28100	20240305	4.45	37400	-21.52	20240527	28100	4.45	20240305	40000	-26.63	20231215	28100	4.45	20240305	0.09	N	023450	500	31 억	1394	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History