KissMeData/051630/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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160517	57	100.00	KOSPI	화학	N	N	N	N	N	2985	125	2	4.37	1556135705	530030	37.57	2900	3100	2740	3715	2005	2860	2935.90	0.16	6910	3633	3246	2813	2426	1993	3440	2620	106	855	500	2000	5	1	21200000	633	-23.32	1.55	12	2.50	-128.00	1924.00	3420	20240610	-12.72	2125	20241128	40.47	3420	-12.72	20240610	2125	40.47	20241128	3760	-20.61	20240610	2125	40.47	20241128	N	051630	500	106 억	34582	N	N	0	N	N
3	20241210	150519	57	100.00	KOSPI	화학	N	N	N	N	N	2955	95	2	3.32	1504810775	512782	36.35	2900	3100	2740	3715	2005	2860	2934.60	0.16	9244	3633	3246	2813	2426	1993	3440	2620	106	855	500	2000	5	1	21200000	626	-23.09	1.54	12	2.42	-128.00	1924.00	3420	20240610	-13.60	2125	20241128	39.06	3420	-13.60	20240610	2125	39.06	20241128	3760	-21.41	20240610	2125	39.06	20241128	N	051630	500	106 억	34582	N	N	0	N	N
4	20241210	140518	57	100.00	KOSPI	화학	N	N	N	N	N	2890	30	2	1.05	1417803575	483198	34.25	2900	3100	2740	3715	2005	2860	2934.21	0.16	10627	3633	3246	2813	2426	1993	3440	2620	106	855	500	2000	5	1	21200000	613	-22.58	1.50	12	2.28	-128.00	1924.00	3420	20240610	-15.50	2125	20241128	36.00	3420	-15.50	20240610	2125	36.00	20241128	3760	-23.14	20240610	2125	36.00	20241128	N	051630	500	106 억	34582	N	N	0	N	N
5	20241210	130517	57	100.00	KOSPI	화학	N	N	N	N	N	2860	0	3	0.00	1344187095	457630	32.44	2900	3100	2740	3715	2005	2860	2937.28	0.16	9888	3633	3246	2813	2426	1993	3440	2620	106	855	500	2000	5	1	21200000	606	-22.34	1.49	12	2.16	-128.00	1924.00	3420	20240610	-16.37	2125	20241128	34.59	3420	-16.37	20240610	2125	34.59	20241128	3760	-23.94	20240610	2125	34.59	20241128	N	051630	500	106 억	34582	N	N	0	N	N
6	20241210	120518	57	100.00	KOSPI	화학	N	N	N	N	N	2935	75	2	2.62	955978885	321129	22.76	2900	3100	2745	3715	2005	2860	2976.93	0.16	10188	3633	3246	2813	2426	1993	3440	2620	106	855	500	2000	5	1	21200000	622	-22.93	1.53	12	1.51	-128.00	1924.00	3420	20240610	-14.18	2125	20241128	38.12	3420	-14.18	20240610	2125	38.12	20241128	3760	-21.94	20240610	2125	38.12	20241128	N	051630	500	106 억	34582	N	N	0	N	N
7	20241210	110517	57	100.00	KOSPI	화학	N	N	N	N	N	3035	175	2	6.12	675687980	226446	16.05	2900	3100	2745	3715	2005	2860	2983.88	0.16	6213	3633	3246	2813	2426	1993	3440	2620	106	855	500	2000	5	1	21200000	643	-23.71	1.58	12	1.07	-128.00	1924.00	3420	20240610	-11.26	2125	20241128	42.82	3420	-11.26	20240610	2125	42.82	20241128	3760	-19.28	20240610	2125	42.82	20241128	N	051630	500	106 억	34582	N	N	0	N	N
8	20241210	100517	57	100.00	KOSPI	화학	N	N	N	N	N	2970	110	2	3.85	448738410	151183	10.72	2900	3100	2745	3715	2005	2860	2968.18	0.16	8432	3633	3246	2813	2426	1993	3440	2620	106	855	500	2000	5	1	21200000	630	-23.20	1.54	12	0.71	-128.00	1924.00	3420	20240610	-13.16	2125	20241128	39.76	3420	-13.16	20240610	2125	39.76	20241128	3760	-21.01	20240610	2125	39.76	20241128	N	051630	500	106 억	34582	N	N	0	N	N
9	20241210	090521	57	100.00	KOSPI	화학	N	N	N	N	N	2985	125	2	4.37	23793070	8369	0.59	2900	2985	2745	3715	2005	2860	2843.00	0.16	-132	3633	3246	2813	2426	1993	3440	2620	106	855	500	2000	5	1	21200000	633	-23.32	1.55	12	0.04	-128.00	1924.00	3420	20240610	-12.72	2125	20241128	40.47	3420	-12.72	20240610	2125	40.47	20241128	3760	-20.61	20240610	2125	40.47	20241128	N	051630	500	106 억	34582	N	N	0	N	N
10	20241209	160516	57	100.00	KOSPI	화학	N	N	N	N	N	2860	350	2	13.94	4117747010	1409186	609.28	2410	3200	2380	3260	1760	2510	2922.09	0.20	9384	2956	2732	2476	2252	1996	2845	2365	106	750	500	1750	5	1	21200000	606	-22.34	1.49	12	6.65	-128.00	1924.00	3420	20240610	-16.37	2125	20241128	34.59	3420	-16.37	20240610	2125	34.59	20241128	3760	-23.94	20240610	2125	34.59	20241128	N	051630	500	106 억	43146	N	N	0	N	N
11	20241209	150518	57	100.00	KOSPI	화학	N	N	N	N	N	2850	340	2	13.55	4081781935	1396460	603.78	2410	3200	2380	3260	1760	2510	2922.96	0.20	9873	2956	2732	2476	2252	1996	2845	2365	106	750	500	1750	5	1	21200000	604	-22.27	1.48	12	6.59	-128.00	1924.00	3420	20240610	-16.67	2125	20241128	34.12	3420	-16.67	20240610	2125	34.12	20241128	3760	-24.20	20240610	2125	34.12	20241128	N	051630	500	106 억	43146	N	N	0	N	N
12	20241209	140517	57	100.00	KOSPI	화학	N	N	N	N	N	2915	405	2	16.14	3823106130	1306910	565.06	2410	3200	2380	3260	1760	2510	2925.31	0.20	2870	2956	2732	2476	2252	1996	2845	2365	106	750	500	1750	5	1	21200000	618	-22.77	1.52	12	6.16	-128.00	1924.00	3420	20240610	-14.77	2125	20241128	37.18	3420	-14.77	20240610	2125	37.18	20241128	3760	-22.47	20240610	2125	37.18	20241128	N	051630	500	106 억	43146	N	N	0	N	N
13	20241209	130518	57	100.00	KOSPI	화학	N	N	N	N	N	2940	430	2	17.13	3538426890	1211084	523.63	2410	3200	2380	3260	1760	2510	2921.71	0.20	3901	2956	2732	2476	2252	1996	2845	2365	106	750	500	1750	5	1	21200000	623	-22.97	1.53	12	5.71	-128.00	1924.00	3420	20240610	-14.04	2125	20241128	38.35	3420	-14.04	20240610	2125	38.35	20241128	3760	-21.81	20240610	2125	38.35	20241128	N	051630	500	106 억	43146	N	N	0	N	N
14	20241209	120516	57	100.00	KOSPI	화학	N	N	N	N	N	2870	360	2	14.34	3297167710	1130265	488.69	2410	3200	2380	3260	1760	2510	2917.18	0.20	-1989	2956	2732	2476	2252	1996	2845	2365	106	750	500	1750	5	1	21200000	608	-22.42	1.49	12	5.33	-128.00	1924.00	3420	20240610	-16.08	2125	20241128	35.06	3420	-16.08	20240610	2125	35.06	20241128	3760	-23.67	20240610	2125	35.06	20241128	N	051630	500	106 억	43146	N	N	0	N	N
15	20241209	110518	57	100.00	KOSPI	화학	N	N	N	N	N	3030	520	2	20.72	2509786120	873083	377.49	2410	3200	2380	3260	1760	2510	2874.64	0.20	-3743	2956	2732	2476	2252	1996	2845	2365	106	750	500	1750	5	1	21200000	642	-23.67	1.57	12	4.12	-128.00	1924.00	3420	20240610	-11.40	2125	20241128	42.59	3420	-11.40	20240610	2125	42.59	20241128	3760	-19.41	20240610	2125	42.59	20241128	N	051630	500	106 억	43146	N	N	0	N	N
16	20241209	100516	57	100.00	KOSPI	화학	N	N	N	N	N	2655	145	2	5.78	535087120	215289	93.08	2410	2740	2380	3260	1760	2510	2485.43	0.20	21445	2956	2732	2476	2252	1996	2845	2365	106	750	500	1750	5	1	21200000	563	-20.74	1.38	12	1.02	-128.00	1924.00	3420	20240610	-22.37	2125	20241128	24.94	3420	-22.37	20240610	2125	24.94	20241128	3760	-29.39	20240610	2125	24.94	20241128	N	051630	500	106 억	43146	N	N	0	N	N
17	20241209	090514	57	100.00	KOSPI	화학	N	N	N	N	N	2440	-70	5	-2.79	55441950	23085	9.98	2410	2440	2380	3260	1760	2510	2401.47	0.20	468	2956	2732	2476	2252	1996	2845	2365	106	750	500	1750	5	1	21200000	517	-19.06	1.27	12	0.11	-128.00	1924.00	3420	20240610	-28.65	2125	20241128	14.82	3420	-28.65	20240610	2125	14.82	20241128	3760	-35.11	20240610	2125	14.82	20241128	N	051630	500	106 억	43146	N	N	0	N	N
18	20241206	160513	57	100.00	KOSPI	화학	N	N	N	N	N	2510	150	2	6.36	584108220	230467	249.57	2360	2700	2220	3065	1655	2360	2534.45	0.27	-17490	2656	2507	2411	2262	2166	2460	2215	106	705	500	1650	5	1	21200000	532	-19.61	1.30	12	1.09	-128.00	1924.00	3420	20240610	-26.61	2125	20241128	18.12	3420	-26.61	20240610	2125	18.12	20241128	3760	-33.24	20240610	2125	18.12	20241128	N	051630	500	106 억	57217	N	N	0	N	N
19	20241206	150514	57	100.00	KOSPI	화학	N	N	N	N	N	2535	175	2	7.42	572613820	225876	244.60	2360	2700	2220	3065	1655	2360	2535.08	0.27	-17950	2656	2507	2411	2262	2166	2460	2215	106	705	500	1650	5	1	21200000	537	-19.80	1.32	12	1.07	-128.00	1924.00	3420	20240610	-25.88	2125	20241128	19.29	3420	-25.88	20240610	2125	19.29	20241128	3760	-32.58	20240610	2125	19.29	20241128	N	051630	500	106 억	57217	N	N	0	N	N
20	20241206	140512	57	100.00	KOSPI	화학	N	N	N	N	N	2555	195	2	8.26	569333720	224571	243.19	2360	2700	2220	3065	1655	2360	2535.21	0.27	-18067	2656	2507	2411	2262	2166	2460	2215	106	705	500	1650	5	1	21200000	542	-19.96	1.33	12	1.06	-128.00	1924.00	3420	20240610	-25.29	2125	20241128	20.24	3420	-25.29	20240610	2125	20.24	20241128	3760	-32.05	20240610	2125	20.24	20241128	N	051630	500	106 억	57217	N	N	0	N	N
21	20241206	130513	57	100.00	KOSPI	화학	N	N	N	N	N	2565	205	2	8.69	509928795	200274	216.88	2360	2700	2220	3065	1655	2360	2546.16	0.27	-21486	2656	2507	2411	2262	2166	2460	2215	106	705	500	1650	5	1	21200000	544	-20.04	1.33	12	0.94	-128.00	1924.00	3420	20240610	-25.00	2125	20241128	20.71	3420	-25.00	20240610	2125	20.71	20241128	3760	-31.78	20240610	2125	20.71	20241128	N	051630	500	106 억	57217	N	N	0	N	N
22	20241206	120510	57	100.00	KOSPI	화학	N	N	N	N	N	2615	255	2	10.81	450618135	176974	191.64	2360	2700	2220	3065	1655	2360	2546.24	0.27	-21547	2656	2507	2411	2262	2166	2460	2215	106	705	500	1650	5	1	21200000	554	-20.43	1.36	12	0.83	-128.00	1924.00	3420	20240610	-23.54	2125	20241128	23.06	3420	-23.54	20240610	2125	23.06	20241128	3760	-30.45	20240610	2125	23.06	20241128	N	051630	500	106 억	57217	N	N	0	N	N
23	20241206	110513	57	100.00	KOSPI	화학	N	N	N	N	N	2585	225	2	9.53	215749970	87483	94.73	2360	2595	2220	3065	1655	2360	2466.19	0.27	-14574	2656	2507	2411	2262	2166	2460	2215	106	705	500	1650	5	1	21200000	548	-20.20	1.34	12	0.41	-128.00	1924.00	3420	20240610	-24.42	2125	20241128	21.65	3420	-24.42	20240610	2125	21.65	20241128	3760	-31.25	20240610	2125	21.65	20241128	N	051630	500	106 억	57217	N	N	0	N	N
24	20241206	100509	57	100.00	KOSPI	화학	N	N	N	N	N	2500	140	2	5.93	105378945	43653	47.27	2360	2595	2220	3065	1655	2360	2414.01	0.27	-10809	2656	2507	2411	2262	2166	2460	2215	106	705	500	1650	5	1	21200000	530	-19.53	1.30	12	0.21	-128.00	1924.00	3420	20240610	-26.90	2125	20241128	17.65	3420	-26.90	20240610	2125	17.65	20241128	3760	-33.51	20240610	2125	17.65	20241128	N	051630	500	106 억	57217	N	N	0	N	N
25	20241206	090513	57	100.00	KOSPI	화학	N	N	N	N	N	2270	-90	5	-3.81	2630000	1163	1.26	2360	2360	2230	3065	1655	2360	2261.39	0.27	526	2656	2507	2411	2262	2166	2460	2215	106	705	500	1650	5	1	21200000	481	-17.73	1.18	12	0.01	-128.00	1924.00	3420	20240610	-33.63	2125	20241128	6.82	3420	-33.63	20240610	2125	6.82	20241128	3760	-39.63	20240610	2125	6.82	20241128	N	051630	500	106 억	57217	N	N	0	N	N
26	20241205	160504	57	100.00	KOSPI	화학	N	N	N	N	N	2360	-220	5	-8.53	218935880	92134	29.59	2560	2560	2315	3350	1810	2580	2376.28	0.16	22441	2926	2752	2451	2277	1976	2840	2365	106	770	500	1800	5	1	21200000	500	-18.44	1.23	12	0.43	-128.00	1924.00	3420	20240610	-30.99	2125	20241128	11.06	3420	-30.99	20240610	2125	11.06	20241128	3760	-37.23	20240610	2125	11.06	20241128	N	051630	500	106 억	33874	N	N	0	N	N
27	20241205	150507	57	100.00	KOSPI	화학	N	N	N	N	N	2345	-235	5	-9.11	215294175	90588	29.10	2560	2560	2315	3350	1810	2580	2376.63	0.16	22687	2926	2752	2451	2277	1976	2840	2365	106	770	500	1800	5	1	21200000	497	-18.32	1.22	12	0.43	-128.00	1924.00	3420	20240610	-31.43	2125	20241128	10.35	3420	-31.43	20240610	2125	10.35	20241128	3760	-37.63	20240610	2125	10.35	20241128	N	051630	500	106 억	33874	N	N	0	N	N
28	20241205	140505	57	100.00	KOSPI	화학	N	N	N	N	N	2380	-200	5	-7.75	194569485	81791	26.27	2560	2560	2315	3350	1810	2580	2378.86	0.16	22883	2926	2752	2451	2277	1976	2840	2365	106	770	500	1800	5	1	21200000	505	-18.59	1.24	12	0.39	-128.00	1924.00	3420	20240610	-30.41	2125	20241128	12.00	3420	-30.41	20240610	2125	12.00	20241128	3760	-36.70	20240610	2125	12.00	20241128	N	051630	500	106 억	33874	N	N	0	N	N
29	20241205	130505	57	100.00	KOSPI	화학	N	N	N	N	N	2375	-205	5	-7.95	193091970	81170	26.07	2560	2560	2315	3350	1810	2580	2378.86	0.16	22888	2926	2752	2451	2277	1976	2840	2365	106	770	500	1800	5	1	21200000	504	-18.55	1.23	12	0.38	-128.00	1924.00	3420	20240610	-30.56	2125	20241128	11.76	3420	-30.56	20240610	2125	11.76	20241128	3760	-36.84	20240610	2125	11.76	20241128	N	051630	500	106 억	33874	N	N	0	N	N
30	20241205	120505	57	100.00	KOSPI	화학	N	N	N	N	N	2360	-220	5	-8.53	184065905	77353	24.85	2560	2560	2315	3350	1810	2580	2379.56	0.16	24371	2926	2752	2451	2277	1976	2840	2365	106	770	500	1800	5	1	21200000	500	-18.44	1.23	12	0.36	-128.00	1924.00	3420	20240610	-30.99	2125	20241128	11.06	3420	-30.99	20240610	2125	11.06	20241128	3760	-37.23	20240610	2125	11.06	20241128	N	051630	500	106 억	33874	N	N	0	N	N
31	20241205	110505	57	100.00	KOSPI	화학	N	N	N	N	N	2350	-230	5	-8.91	176686300	74220	23.84	2560	2560	2315	3350	1810	2580	2380.58	0.16	24423	2926	2752	2451	2277	1976	2840	2365	106	770	500	1800	5	1	21200000	498	-18.36	1.22	12	0.35	-128.00	1924.00	3420	20240610	-31.29	2125	20241128	10.59	3420	-31.29	20240610	2125	10.59	20241128	3760	-37.50	20240610	2125	10.59	20241128	N	051630	500	106 억	33874	N	N	0	N	N
32	20241205	100502	57	100.00	KOSPI	화학	N	N	N	N	N	2370	-210	5	-8.14	157953975	66264	21.28	2560	2560	2315	3350	1810	2580	2383.71	0.16	24443	2926	2752	2451	2277	1976	2840	2365	106	770	500	1800	5	1	21200000	502	-18.52	1.23	12	0.31	-128.00	1924.00	3420	20240610	-30.70	2125	20241128	11.53	3420	-30.70	20240610	2125	11.53	20241128	3760	-36.97	20240610	2125	11.53	20241128	N	051630	500	106 억	33874	N	N	0	N	N
33	20241205	090506	57	100.00	KOSPI	화학	N	N	N	N	N	2410	-170	5	-6.59	66385990	27697	8.90	2560	2560	2365	3350	1810	2580	2396.87	0.16	21331	2926	2752	2451	2277	1976	2840	2365	106	770	500	1800	5	1	21200000	511	-18.83	1.25	12	0.13	-128.00	1924.00	3420	20240610	-29.53	2125	20241128	13.41	3420	-29.53	20240610	2125	13.41	20241128	3760	-35.90	20240610	2125	13.41	20241128	N	051630	500	106 억	33874	N	N	0	N	N
34	20241204	160458	57	100.00	KOSPI	화학	N	N	N	N	N	2580	310	2	13.66	738656650	310288	740.93	2300	2625	2150	2950	1590	2270	2380.55	0.14	-1804	2406	2337	2261	2192	2116	2372	2227	106	680	500	1580	5	1	21200000	547	-20.16	1.34	12	1.46	-128.00	1924.00	3420	20240610	-24.56	2125	20241128	21.41	3420	-24.56	20240610	2125	21.41	20241128	3760	-31.38	20240610	2125	21.41	20241128	N	051630	500	106 억	30564	N	N	1	N	N
35	20241204	150458	57	100.00	KOSPI	화학	N	N	N	N	N	2510	240	2	10.57	704301565	296848	708.84	2300	2625	2150	2950	1590	2270	2372.60	0.14	-3026	2406	2337	2261	2192	2116	2372	2227	106	680	500	1580	5	1	21200000	532	-19.61	1.30	12	1.40	-128.00	1924.00	3420	20240610	-26.61	2125	20241128	18.12	3420	-26.61	20240610	2125	18.12	20241128	3760	-33.24	20240610	2125	18.12	20241128	N	051630	500	106 억	30564	N	N	1	N	N
36	20241204	140457	57	100.00	KOSPI	화학	N	N	N	N	N	2545	275	2	12.11	652422130	276379	659.96	2300	2625	2150	2950	1590	2270	2360.61	0.14	-6294	2406	2337	2261	2192	2116	2372	2227	106	680	500	1580	5	1	21200000	540	-19.88	1.32	12	1.30	-128.00	1924.00	3420	20240610	-25.58	2125	20241128	19.76	3420	-25.58	20240610	2125	19.76	20241128	3760	-32.31	20240610	2125	19.76	20241128	N	051630	500	106 억	30564	N	N	1	N	N
37	20241204	130453	57	100.00	KOSPI	화학	N	N	N	N	N	2290	20	2	0.88	392880685	171681	409.96	2300	2380	2150	2950	1590	2270	2288.43	0.14	-4163	2406	2337	2261	2192	2116	2372	2227	106	680	500	1580	5	1	21200000	485	-17.89	1.19	12	0.81	-128.00	1924.00	3420	20240610	-33.04	2125	20241128	7.76	3420	-33.04	20240610	2125	7.76	20241128	3760	-39.10	20240610	2125	7.76	20241128	N	051630	500	106 억	30564	N	N	1	N	N
38	20241204	120452	57	100.00	KOSPI	화학	N	N	N	N	N	2350	80	2	3.52	284220620	125055	298.62	2300	2360	2150	2950	1590	2270	2272.76	0.14	-7392	2406	2337	2261	2192	2116	2372	2227	106	680	500	1580	5	1	21200000	498	-18.36	1.22	12	0.59	-128.00	1924.00	3420	20240610	-31.29	2125	20241128	10.59	3420	-31.29	20240610	2125	10.59	20241128	3760	-37.50	20240610	2125	10.59	20241128	N	051630	500	106 억	30564	N	N	1	N	N
39	20241204	110450	57	100.00	KOSPI	화학	N	N	N	N	N	2265	-5	5	-0.22	189541935	84051	200.70	2300	2355	2150	2950	1590	2270	2255.08	0.14	-3297	2406	2337	2261	2192	2116	2372	2227	106	680	500	1580	5	1	21200000	480	-17.70	1.18	12	0.40	-128.00	1924.00	3420	20240610	-33.77	2125	20241128	6.59	3420	-33.77	20240610	2125	6.59	20241128	3760	-39.76	20240610	2125	6.59	20241128	N	051630	500	106 억	30564	N	N	1	N	N
40	20241204	100450	57	100.00	KOSPI	화학	N	N	N	N	N	2295	25	2	1.10	93014055	40561	96.86	2300	2355	2200	2950	1590	2270	2293.19	0.14	-1561	2406	2337	2261	2192	2116	2372	2227	106	680	500	1580	5	1	21200000	487	-17.93	1.19	12	0.19	-128.00	1924.00	3420	20240610	-32.89	2125	20241128	8.00	3420	-32.89	20240610	2125	8.00	20241128	3760	-38.96	20240610	2125	8.00	20241128	N	051630	500	106 억	30564	N	N	1	N	N
41	20241204	090456	57	100.00	KOSPI	화학	N	N	N	N	N	2300	30	2	1.32	6932945	2975	7.10	2300	2355	2300	2950	1590	2270	2330.40	0.14	-965	2406	2337	2261	2192	2116	2372	2227	106	680	500	1580	5	1	21200000	488	-17.97	1.20	12	0.01	-128.00	1924.00	3420	20240610	-32.75	2125	20241128	8.24	3420	-32.75	20240610	2125	8.24	20241128	3760	-38.83	20240610	2125	8.24	20241128	N	051630	500	106 억	30564	N	N	1	N	N
42	20241203	160518	57	100.00	KOSPI	화학	N	N	N	N	N	2270	85	2	3.89	95022155	41875	111.89	2185	2330	2185	2840	1530	2185	2269.19	0.15	-1551	2245	2215	2185	2155	2125	2200	2140	106	655	500	1520	5	1	21200000	481	-17.73	1.18	12	0.20	-128.00	1924.00	3420	20240610	-33.63	2125	20241128	6.82	3420	-33.63	20240610	2125	6.82	20241128	3760	-39.63	20240610	2125	6.82	20241128	N	051630	500	106 억	32115	N	N	1	N	N
43	20241203	150534	57	100.00	KOSPI	화학	N	N	N	N	N	2275	90	2	4.12	88877135	39168	104.65	2185	2330	2185	2840	1530	2185	2269.13	0.15	-1401	2245	2215	2185	2155	2125	2200	2140	106	655	500	1520	5	1	21200000	482	-17.77	1.18	12	0.18	-128.00	1924.00	3420	20240610	-33.48	2125	20241128	7.06	3420	-33.48	20240610	2125	7.06	20241128	3760	-39.49	20240610	2125	7.06	20241128	N	051630	500	106 억	32115	N	N	0	N	N
44	20241203	140523	57	100.00	KOSPI	화학	N	N	N	N	N	2275	90	2	4.12	84976005	37452	100.07	2185	2330	2185	2840	1530	2185	2268.93	0.15	-1450	2245	2215	2185	2155	2125	2200	2140	106	655	500	1520	5	1	21200000	482	-17.77	1.18	12	0.18	-128.00	1924.00	3420	20240610	-33.48	2125	20241128	7.06	3420	-33.48	20240610	2125	7.06	20241128	3760	-39.49	20240610	2125	7.06	20241128	N	051630	500	106 억	32115	N	N	0	N	N
45	20241203	130520	57	100.00	KOSPI	화학	N	N	N	N	N	2270	85	2	3.89	83715815	36899	98.59	2185	2330	2185	2840	1530	2185	2268.78	0.15	-1451	2245	2215	2185	2155	2125	2200	2140	106	655	500	1520	5	1	21200000	481	-17.73	1.18	12	0.17	-128.00	1924.00	3420	20240610	-33.63	2125	20241128	6.82	3420	-33.63	20240610	2125	6.82	20241128	3760	-39.63	20240610	2125	6.82	20241128	N	051630	500	106 억	32115	N	N	0	N	N
46	20241203	120537	57	100.00	KOSPI	화학	N	N	N	N	N	2270	85	2	3.89	80097425	35305	94.33	2185	2330	2185	2840	1530	2185	2268.73	0.15	-1451	2245	2215	2185	2155	2125	2200	2140	106	655	500	1520	5	1	21200000	481	-17.73	1.18	12	0.17	-128.00	1924.00	3420	20240610	-33.63	2125	20241128	6.82	3420	-33.63	20240610	2125	6.82	20241128	3760	-39.63	20240610	2125	6.82	20241128	N	051630	500	106 억	32115	N	N	0	N	N
47	20241203	110519	57	100.00	KOSPI	화학	N	N	N	N	N	2270	85	2	3.89	79567300	35072	93.71	2185	2330	2185	2840	1530	2185	2268.68	0.15	-1545	2245	2215	2185	2155	2125	2200	2140	106	655	500	1520	5	1	21200000	481	-17.73	1.18	12	0.17	-128.00	1924.00	3420	20240610	-33.63	2125	20241128	6.82	3420	-33.63	20240610	2125	6.82	20241128	3760	-39.63	20240610	2125	6.82	20241128	N	051630	500	106 억	32115	N	N	0	N	N
48	20241203	100510	57	100.00	KOSPI	화학	N	N	N	N	N	2275	90	2	4.12	35474825	15706	41.97	2185	2330	2185	2840	1530	2185	2258.68	0.15	-1565	2245	2215	2185	2155	2125	2200	2140	106	655	500	1520	5	1	21200000	482	-17.77	1.18	12	0.07	-128.00	1924.00	3420	20240610	-33.48	2125	20241128	7.06	3420	-33.48	20240610	2125	7.06	20241128	3760	-39.49	20240610	2125	7.06	20241128	N	051630	500	106 억	32115	N	N	0	N	N
49	20241203	090509	57	100.00	KOSPI	화학	N	N	N	N	N	2250	65	2	2.97	3268020	1458	3.90	2185	2250	2185	2840	1530	2185	2241.44	0.15	-1	2245	2215	2185	2155	2125	2200	2140	106	655	500	1520	5	1	21200000	477	-17.58	1.17	12	0.01	-128.00	1924.00	3420	20240610	-34.21	2125	20241128	5.88	3420	-34.21	20240610	2125	5.88	20241128	3760	-40.16	20240610	2125	5.88	20241128	N	051630	500	106 억	32115	N	N	0	N	N
50	20241202	160457	57	100.00	KOSPI	화학	N	N	N	N	N	2185	-30	5	-1.35	81514285	37426	111.22	2215	2215	2155	2875	1555	2215	2178.01	0.15	-652	2305	2260	2205	2160	2105	2282	2182	106	660	500	1550	5	1	21200000	463	-17.07	1.14	12	0.18	-128.00	1924.00	3420	20240610	-36.11	2125	20241128	2.82	3420	-36.11	20240610	2125	2.82	20241128	3760	-41.89	20240610	2125	2.82	20241128	N	051630	500	106 억	32193	N	N	0	N	N
51	20241202	150532	57	100.00	KOSPI	화학	N	N	N	N	N	2175	-40	5	-1.81	72409620	33239	98.78	2215	2215	2155	2875	1555	2215	2178.45	0.15	-652	2305	2260	2205	2160	2105	2282	2182	106	660	500	1550	5	1	21200000	461	-16.99	1.13	12	0.16	-128.00	1924.00	3420	20240610	-36.40	2125	20241128	2.35	3420	-36.40	20240610	2125	2.35	20241128	3760	-42.15	20240610	2125	2.35	20241128	N	051630	500	106 억	32193	N	N	0	N	N
52	20241202	140510	57	100.00	KOSPI	화학	N	N	N	N	N	2180	-35	5	-1.58	70480425	32353	96.14	2215	2215	2155	2875	1555	2215	2178.48	0.15	-571	2305	2260	2205	2160	2105	2282	2182	106	660	500	1550	5	1	21200000	462	-17.03	1.13	12	0.15	-128.00	1924.00	3420	20240610	-36.26	2125	20241128	2.59	3420	-36.26	20240610	2125	2.59	20241128	3760	-42.02	20240610	2125	2.59	20241128	N	051630	500	106 억	32193	N	N	0	N	N
53	20241202	130507	57	100.00	KOSPI	화학	N	N	N	N	N	2160	-55	5	-2.48	41433780	18961	56.35	2215	2215	2155	2875	1555	2215	2185.21	0.15	-268	2305	2260	2205	2160	2105	2282	2182	106	660	500	1550	5	1	21200000	458	-16.88	1.12	12	0.09	-128.00	1924.00	3420	20240610	-36.84	2125	20241128	1.65	3420	-36.84	20240610	2125	1.65	20241128	3760	-42.55	20240610	2125	1.65	20241128	N	051630	500	106 억	32193	N	N	0	N	N
54	20241202	120525	57	100.00	KOSPI	화학	N	N	N	N	N	2175	-40	5	-1.81	28569700	13037	38.74	2215	2215	2155	2875	1555	2215	2191.43	0.15	-524	2305	2260	2205	2160	2105	2282	2182	106	660	500	1550	5	1	21200000	461	-16.99	1.13	12	0.06	-128.00	1924.00	3420	20240610	-36.40	2125	20241128	2.35	3420	-36.40	20240610	2125	2.35	20241128	3760	-42.15	20240610	2125	2.35	20241128	N	051630	500	106 억	32193	N	N	0	N	N
55	20241202	110453	57	100.00	KOSPI	화학	N	N	N	N	N	2205	-10	5	-0.45	13632740	6163	18.31	2215	2215	2180	2875	1555	2215	2212.03	0.15	-524	2305	2260	2205	2160	2105	2282	2182	106	660	500	1550	5	1	21200000	467	-17.23	1.15	12	0.03	-128.00	1924.00	3420	20240610	-35.53	2125	20241128	3.76	3420	-35.53	20240610	2125	3.76	20241128	3760	-41.36	20240610	2125	3.76	20241128	N	051630	500	106 억	32193	N	N	0	N	N
56	20241202	100457	57	100.00	KOSPI	화학	N	N	N	N	N	2210	-5	5	-0.23	8355445	3776	11.22	2215	2215	2180	2875	1555	2215	2212.78	0.15	-293	2305	2260	2205	2160	2105	2282	2182	106	660	500	1550	5	1	21200000	469	-17.27	1.15	12	0.02	-128.00	1924.00	3420	20240610	-35.38	2125	20241128	4.00	3420	-35.38	20240610	2125	4.00	20241128	3760	-41.22	20240610	2125	4.00	20241128	N	051630	500	106 억	32193	N	N	0	N	N
57	20241202	090455	57	100.00	KOSPI	화학	N	N	N	N	N	2195	-20	5	-0.90	1100845	498	1.48	2215	2215	2180	2875	1555	2215	2210.53	0.15	-46	2305	2260	2205	2160	2105	2282	2182	106	660	500	1550	5	1	21200000	465	-17.15	1.14	12	0.00	-128.00	1924.00	3420	20240610	-35.82	2125	20241128	3.29	3420	-35.82	20240610	2125	3.29	20241128	3760	-41.62	20240610	2125	3.29	20241128	N	051630	500	106 억	32193	N	N	0	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History