KissMeData/051910/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

28 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	foreignNetBuyingQuantity	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	160518	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	268000	21500	2	8.72	114919727000	435846	72.14	250500	270000	250500	320000	173000	246500	263674.39	33.63	-4810	78248	263500	255000	250500	242000	237500	252750	239750	3530	73500	5000	182410	500	1	70592343	189187	15.68	0.65	12	0.62	17090.00	411247.00	520000	20240219	-48.46	246000	20241209	8.94	520000	-48.46	20240219	246000	8.94	20241209	520000	-48.46	20240219	246000	8.94	20241209	0.56	N	051910	5000	3529 억	23742913	N	N	3365	N	N
3	20241210	150519	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	268000	21500	2	8.72	99796588000	379404	62.80	250500	270000	250500	320000	173000	246500	263041.65	33.63	-4810	75730	263500	255000	250500	242000	237500	252750	239750	3530	73500	5000	182410	500	1	70592343	189187	15.68	0.65	12	0.54	17090.00	411247.00	520000	20240219	-48.46	246000	20241209	8.94	520000	-48.46	20240219	246000	8.94	20241209	520000	-48.46	20240219	246000	8.94	20241209	0.56	N	051910	5000	3529 억	23742913	N	N	2161	N	N
4	20241210	140519	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	266000	19500	2	7.91	83910086000	320142	52.99	250500	269500	250500	320000	173000	246500	262109.98	33.63	-4810	77246	263500	255000	250500	242000	237500	252750	239750	3530	73500	5000	182410	500	1	70592343	187776	15.56	0.65	12	0.45	17090.00	411247.00	520000	20240219	-48.85	246000	20241209	8.13	520000	-48.85	20240219	246000	8.13	20241209	520000	-48.85	20240219	246000	8.13	20241209	0.56	N	051910	5000	3529 억	23742913	N	N	2161	N	N
5	20241210	130518	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	269000	22500	2	9.13	74760290500	286026	47.34	250500	269500	250500	320000	173000	246500	261383.61	33.63	-4810	79040	263500	255000	250500	242000	237500	252750	239750	3530	73500	5000	182410	500	1	70592343	189893	15.74	0.65	12	0.41	17090.00	411247.00	520000	20240219	-48.27	246000	20241209	9.35	520000	-48.27	20240219	246000	9.35	20241209	520000	-48.27	20240219	246000	9.35	20241209	0.56	N	051910	5000	3529 억	23742913	N	N	2161	N	N
6	20241210	120519	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	268500	22000	2	8.92	65897868000	252962	41.87	250500	269500	250500	320000	173000	246500	260513.26	33.63	-4810	77090	263500	255000	250500	242000	237500	252750	239750	3530	73500	5000	182410	500	1	70592343	189540	15.71	0.65	12	0.36	17090.00	411247.00	520000	20240219	-48.37	246000	20241209	9.15	520000	-48.37	20240219	246000	9.15	20241209	520000	-48.37	20240219	246000	9.15	20241209	0.56	N	051910	5000	3529 억	23742913	N	N	2161	N	N
7	20241210	110517	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	266500	20000	2	8.11	56529447500	218025	36.09	250500	268000	250500	320000	173000	246500	259288.40	33.63	-4810	67858	263500	255000	250500	242000	237500	252750	239750	3530	73500	5000	182410	500	1	70592343	188129	15.59	0.65	12	0.31	17090.00	411247.00	520000	20240219	-48.75	246000	20241209	8.33	520000	-48.75	20240219	246000	8.33	20241209	520000	-48.75	20240219	246000	8.33	20241209	0.56	N	051910	5000	3529 억	23742913	N	N	2161	N	N
8	20241210	100518	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	262500	16000	2	6.49	39118358500	152301	25.21	250500	263000	250500	320000	173000	246500	256859.13	33.63	-4810	56472	263500	255000	250500	242000	237500	252750	239750	3530	73500	5000	182410	500	1	70592343	185305	15.36	0.64	12	0.22	17090.00	411247.00	520000	20240219	-49.52	246000	20241209	6.71	520000	-49.52	20240219	246000	6.71	20241209	520000	-49.52	20240219	246000	6.71	20241209	0.56	N	051910	5000	3529 억	23742913	N	N	2161	N	N
9	20241210	090521	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	255500	9000	2	3.65	14010230500	55101	9.12	250500	258000	250500	320000	173000	246500	254285.59	33.63	-4810	27131	263500	255000	250500	242000	237500	252750	239750	3530	73500	5000	182410	500	1	70592343	180363	14.95	0.62	12	0.08	17090.00	411247.00	520000	20240219	-50.87	246000	20241209	3.86	520000	-50.87	20240219	246000	3.86	20241209	520000	-50.87	20240219	246000	3.86	20241209	0.56	N	051910	5000	3529 억	23742913	N	N	2161	N	N
10	20241209	160516	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	246500	-20000	5	-7.50	150087289000	600438	204.49	257000	259000	246000	346000	187000	266500	249965.87	33.86	-6630	-161319	276166	271332	265166	260332	254166	273750	262750	3530	79500	5000	197210	500	1	70592343	174010	14.42	0.60	12	0.85	17090.00	411247.00	520000	20240219	-52.60	246000	20241209	0.20	520000	-52.60	20240219	246000	0.20	20241209	520000	-52.60	20240219	246000	0.20	20241209	0.54	N	051910	5000	3529 억	23905969	N	N	2161	N	N
11	20241209	150519	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	247000	-19500	5	-7.32	134823310500	538588	183.43	257000	259000	246000	346000	187000	266500	250327.27	33.86	-6630	-156644	276166	271332	265166	260332	254166	273750	262750	3530	79500	5000	197210	500	1	70592343	174363	14.45	0.60	12	0.76	17090.00	411247.00	520000	20240219	-52.50	246000	20241209	0.41	520000	-52.50	20240219	246000	0.41	20241209	520000	-52.50	20240219	246000	0.41	20241209	0.54	N	051910	5000	3529 억	23905969	N	N	893	N	N
12	20241209	140518	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	247500	-19000	5	-7.13	118461802000	472408	160.89	257000	259000	247000	346000	187000	266500	250761.53	33.86	-6630	-146224	276166	271332	265166	260332	254166	273750	262750	3530	79500	5000	197210	500	1	70592343	174716	14.48	0.60	12	0.67	17090.00	411247.00	520000	20240219	-52.40	247000	20241209	0.20	520000	-52.40	20240219	247000	0.20	20241209	520000	-52.40	20240219	247000	0.20	20241209	0.54	N	051910	5000	3529 억	23905969	N	N	893	N	N
13	20241209	130519	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	247000	-19500	5	-7.32	104319238500	415341	141.46	257000	259000	247000	346000	187000	266500	251165.17	33.86	-6630	-135499	276166	271332	265166	260332	254166	273750	262750	3530	79500	5000	197210	500	1	70592343	174363	14.45	0.60	12	0.59	17090.00	411247.00	520000	20240219	-52.50	247000	20241209	0.00	520000	-52.50	20240219	247000	0.00	20241209	520000	-52.50	20240219	247000	0.00	20241209	0.54	N	051910	5000	3529 억	23905969	N	N	893	N	N
14	20241209	120517	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	248500	-18000	5	-6.75	87348288500	346917	118.15	257000	259000	248500	346000	187000	266500	251784.27	33.86	-6630	-115603	276166	271332	265166	260332	254166	273750	262750	3530	79500	5000	197210	500	1	70592343	175422	14.54	0.60	12	0.49	17090.00	411247.00	520000	20240219	-52.21	248500	20241209	0.00	520000	-52.21	20240219	248500	0.00	20241209	520000	-52.21	20240219	248500	0.00	20241209	0.54	N	051910	5000	3529 억	23905969	N	N	893	N	N
15	20241209	110519	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	249000	-17500	5	-6.57	70522598000	279365	95.15	257000	259000	249000	346000	187000	266500	252438.77	33.86	-6630	-95304	276166	271332	265166	260332	254166	273750	262750	3530	79500	5000	197210	500	1	70592343	175775	14.57	0.61	12	0.40	17090.00	411247.00	520000	20240219	-52.12	249000	20241209	0.00	520000	-52.12	20240219	249000	0.00	20241209	520000	-52.12	20240219	249000	0.00	20241209	0.54	N	051910	5000	3529 억	23905969	N	N	893	N	N
16	20241209	100517	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	253000	-13500	5	-5.07	51467572000	203364	69.26	257000	259000	249500	346000	187000	266500	253080.84	33.86	-6630	-72491	276166	271332	265166	260332	254166	273750	262750	3530	79500	5000	197210	500	1	70592343	178599	14.80	0.62	12	0.29	17090.00	411247.00	520000	20240219	-51.35	249500	20241209	1.40	520000	-51.35	20240219	249500	1.40	20241209	520000	-51.35	20240219	249500	1.40	20241209	0.54	N	051910	5000	3529 억	23905969	N	N	893	N	N
17	20241209	090515	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	254500	-12000	5	-4.50	10282145000	40194	13.69	257000	259000	253500	346000	187000	266500	255812.13	33.86	-6630	-15671	276166	271332	265166	260332	254166	273750	262750	3530	79500	5000	197210	500	1	70592343	179658	14.89	0.62	12	0.06	17090.00	411247.00	520000	20240219	-51.06	253500	20241209	0.39	520000	-51.06	20240219	253500	0.39	20241209	520000	-51.06	20240219	253500	0.39	20241209	0.54	N	051910	5000	3529 억	23905969	N	N	893	N	N
18	20241206	160513	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	266500	1500	2	0.57	77692414500	292470	82.13	264500	270000	259000	344500	185500	265000	265641.71	33.89	0	2698	283000	274000	268500	259500	254000	271250	256750	3530	79500	5000	196100	500	1	70592343	188129	15.59	0.65	12	0.41	17090.00	411247.00	520000	20240219	-48.75	259000	20241206	2.90	520000	-48.75	20240219	259000	2.90	20241206	520000	-48.75	20240219	259000	2.90	20241206	0.55	N	051910	5000	3529 억	23926719	N	N	893	N	N
19	20241206	150515	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	267500	2500	2	0.94	70000889000	263632	74.03	264500	270000	259000	344500	185500	265000	265525.05	33.89	0	6779	283000	274000	268500	259500	254000	271250	256750	3530	79500	5000	196100	500	1	70592343	188835	15.65	0.65	12	0.37	17090.00	411247.00	520000	20240219	-48.56	259000	20241206	3.28	520000	-48.56	20240219	259000	3.28	20241206	520000	-48.56	20240219	259000	3.28	20241206	0.55	N	051910	5000	3529 억	23926719	N	N	946	N	N
20	20241206	140513	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	266000	1000	2	0.38	61014649500	229971	64.58	264500	270000	259000	344500	185500	265000	265314.57	33.89	0	7074	283000	274000	268500	259500	254000	271250	256750	3530	79500	5000	196100	500	1	70592343	187776	15.56	0.65	12	0.33	17090.00	411247.00	520000	20240219	-48.85	259000	20241206	2.70	520000	-48.85	20240219	259000	2.70	20241206	520000	-48.85	20240219	259000	2.70	20241206	0.55	N	051910	5000	3529 억	23926719	N	N	946	N	N
21	20241206	130514	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	265000	0	3	0.00	56096154000	211459	59.38	264500	270000	259000	344500	185500	265000	265281.50	33.89	0	8760	283000	274000	268500	259500	254000	271250	256750	3530	79500	5000	196100	500	1	70592343	187070	15.51	0.64	12	0.30	17090.00	411247.00	520000	20240219	-49.04	259000	20241206	2.32	520000	-49.04	20240219	259000	2.32	20241206	520000	-49.04	20240219	259000	2.32	20241206	0.55	N	051910	5000	3529 억	23926719	N	N	946	N	N
22	20241206	120511	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	266500	1500	2	0.57	51035030500	192391	54.03	264500	270000	259000	344500	185500	265000	265267.28	33.89	0	8980	283000	274000	268500	259500	254000	271250	256750	3530	79500	5000	196100	500	1	70592343	188129	15.59	0.65	12	0.27	17090.00	411247.00	520000	20240219	-48.75	259000	20241206	2.90	520000	-48.75	20240219	259000	2.90	20241206	520000	-48.75	20240219	259000	2.90	20241206	0.55	N	051910	5000	3529 억	23926719	N	N	946	N	N
23	20241206	110514	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	262500	-2500	5	-0.94	42458913500	160059	44.95	264500	270000	259000	344500	185500	265000	265270.43	33.89	0	7542	283000	274000	268500	259500	254000	271250	256750	3530	79500	5000	196100	500	1	70592343	185305	15.36	0.64	12	0.23	17090.00	411247.00	520000	20240219	-49.52	259000	20241206	1.35	520000	-49.52	20240219	259000	1.35	20241206	520000	-49.52	20240219	259000	1.35	20241206	0.55	N	051910	5000	3529 억	23926719	N	N	946	N	N
24	20241206	100510	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	268000	3000	2	1.13	22802269500	85227	23.93	264500	270000	263500	344500	185500	265000	267548.14	33.89	0	6310	283000	274000	268500	259500	254000	271250	256750	3530	79500	5000	196100	500	1	70592343	189187	15.68	0.65	12	0.12	17090.00	411247.00	520000	20240219	-48.46	263000	20241205	1.90	520000	-48.46	20240219	263000	1.90	20241205	520000	-48.46	20240219	263000	1.90	20241205	0.55	N	051910	5000	3529 억	23926719	N	N	946	N	N
25	20241206	090513	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	268500	3500	2	1.32	7154918000	26834	7.54	264500	269500	263500	344500	185500	265000	266637.62	33.89	0	8027	283000	274000	268500	259500	254000	271250	256750	3530	79500	5000	196100	500	1	70592343	189540	15.71	0.65	12	0.04	17090.00	411247.00	520000	20240219	-48.37	263000	20241205	2.09	520000	-48.37	20240219	263000	2.09	20241205	520000	-48.37	20240219	263000	2.09	20241205	0.55	N	051910	5000	3529 억	23926719	N	N	946	N	N
26	20241205	160505	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	265000	-11000	5	-3.99	94359372500	351060	85.54	276000	277500	263000	358500	193500	276000	268793.04	33.95	-6500	-38145	285666	280832	274666	269832	263666	283250	272250	3530	82500	5000	204240	500	1	70592343	187070	15.51	0.64	12	0.50	17090.00	411247.00	520000	20240219	-49.04	263000	20241205	0.76	520000	-49.04	20240219	263000	0.76	20241205	520000	-49.04	20240219	263000	0.76	20241205	0.54	N	051910	5000	3529 억	23962855	N	N	932	N	N
27	20241205	150508	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	265000	-11000	5	-3.99	76702490000	284319	69.28	276000	277500	264000	358500	193500	276000	269775.84	33.95	-6500	-31860	285666	280832	274666	269832	263666	283250	272250	3530	82500	5000	204240	500	1	70592343	187070	15.51	0.64	12	0.40	17090.00	411247.00	520000	20240219	-49.04	263500	20240805	0.57	520000	-49.04	20240219	263500	0.57	20240805	520000	-49.04	20240219	263500	0.57	20240805	0.54	N	051910	5000	3529 억	23962855	N	N	1114	N	N
28	20241205	140506	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	267000	-9000	5	-3.26	55687687500	205190	50.00	276000	277500	266500	358500	193500	276000	271395.38	33.95	-6500	-26631	285666	280832	274666	269832	263666	283250	272250	3530	82500	5000	204240	500	1	70592343	188482	15.62	0.65	12	0.29	17090.00	411247.00	520000	20240219	-48.65	263500	20240805	1.33	520000	-48.65	20240219	263500	1.33	20240805	520000	-48.65	20240219	263500	1.33	20240805	0.54	N	051910	5000	3529 억	23962855	N	N	1114	N	N
29	20241205	130506	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	268500	-7500	5	-2.72	41770221000	153167	37.32	276000	277500	268500	358500	193500	276000	272709.99	33.95	-6500	-23715	285666	280832	274666	269832	263666	283250	272250	3530	82500	5000	204240	500	1	70592343	189540	15.71	0.65	12	0.22	17090.00	411247.00	520000	20240219	-48.37	263500	20240805	1.90	520000	-48.37	20240219	263500	1.90	20240805	520000	-48.37	20240219	263500	1.90	20240805	0.54	N	051910	5000	3529 억	23962855	N	N	1114	N	N
30	20241205	120506	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	271000	-5000	5	-1.81	30605921500	111765	27.23	276000	277500	270500	358500	193500	276000	273841.45	33.95	-6500	-18177	285666	280832	274666	269832	263666	283250	272250	3530	82500	5000	204240	500	1	70592343	191305	15.86	0.66	12	0.16	17090.00	411247.00	520000	20240219	-47.88	263500	20240805	2.85	520000	-47.88	20240219	263500	2.85	20240805	520000	-47.88	20240219	263500	2.85	20240805	0.54	N	051910	5000	3529 억	23962855	N	N	1114	N	N
31	20241205	110506	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	274000	-2000	5	-0.72	23371014000	85210	20.76	276000	277500	272000	358500	193500	276000	274275.18	33.95	-6500	-12145	285666	280832	274666	269832	263666	283250	272250	3530	82500	5000	204240	500	1	70592343	193423	16.03	0.67	12	0.12	17090.00	411247.00	520000	20240219	-47.31	263500	20240805	3.98	520000	-47.31	20240219	263500	3.98	20240805	520000	-47.31	20240219	263500	3.98	20240805	0.54	N	051910	5000	3529 억	23962855	N	N	1114	N	N
32	20241205	100503	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	274500	-1500	5	-0.54	17487506500	63702	15.52	276000	277500	272000	358500	193500	276000	274520.18	33.95	-6500	-8839	285666	280832	274666	269832	263666	283250	272250	3530	82500	5000	204240	500	1	70592343	193776	16.06	0.67	12	0.09	17090.00	411247.00	520000	20240219	-47.21	263500	20240805	4.17	520000	-47.21	20240219	263500	4.17	20240805	520000	-47.21	20240219	263500	4.17	20240805	0.54	N	051910	5000	3529 억	23962855	N	N	1114	N	N
33	20241205	090506	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	276500	500	2	0.18	3519913500	12767	3.11	276000	277500	274500	358500	193500	276000	275703.69	33.95	-6500	441	285666	280832	274666	269832	263666	283250	272250	3530	82500	5000	204240	500	1	70592343	195188	16.18	0.67	12	0.02	17090.00	411247.00	520000	20240219	-46.83	263500	20240805	4.93	520000	-46.83	20240219	263500	4.93	20240805	520000	-46.83	20240219	263500	4.93	20240805	0.54	N	051910	5000	3529 억	23962855	N	N	1114	N	N
34	20241204	160458	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	276000	-6500	5	-2.30	111813465500	409281	162.99	271500	279500	268500	367000	198000	282500	273190.40	34.09	0	-29883	293166	287832	283666	278332	274166	285750	276250	3530	84500	5000	209050	500	1	70592343	194835	16.15	0.67	12	0.58	17090.00	411247.00	520000	20231127	-46.92	263500	20240805	4.74	520000	-46.92	20240219	263500	4.74	20240805	520000	-46.92	20240219	263500	4.74	20240805	0.55	N	051910	5000	3529 억	24064833	N	N	1105	N	N
35	20241204	150459	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	276000	-6500	5	-2.30	102542677000	375717	149.63	271500	279500	268500	367000	198000	282500	272924.74	34.09	0	-34198	293166	287832	283666	278332	274166	285750	276250	3530	84500	5000	209050	500	1	70592343	194835	16.15	0.67	12	0.53	17090.00	411247.00	520000	20231127	-46.92	263500	20240805	4.74	520000	-46.92	20240219	263500	4.74	20240805	520000	-46.92	20240219	263500	4.74	20240805	0.55	N	051910	5000	3529 억	24064833	N	N	3252	N	N
36	20241204	140458	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	275000	-7500	5	-2.65	91881036500	337043	134.22	271500	279500	268500	367000	198000	282500	272608.60	34.09	0	-45951	293166	287832	283666	278332	274166	285750	276250	3530	84500	5000	209050	500	1	70592343	194129	16.09	0.67	12	0.48	17090.00	411247.00	520000	20231127	-47.12	263500	20240805	4.36	520000	-47.12	20240219	263500	4.36	20240805	520000	-47.12	20240219	263500	4.36	20240805	0.55	N	051910	5000	3529 억	24064833	N	N	3252	N	N
37	20241204	130454	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	275000	-7500	5	-2.65	85834140000	315007	125.45	271500	279500	268500	367000	198000	282500	272482.58	34.09	0	-49438	293166	287832	283666	278332	274166	285750	276250	3530	84500	5000	209050	500	1	70592343	194129	16.09	0.67	12	0.45	17090.00	411247.00	520000	20231127	-47.12	263500	20240805	4.36	520000	-47.12	20240219	263500	4.36	20240805	520000	-47.12	20240219	263500	4.36	20240805	0.55	N	051910	5000	3529 억	24064833	N	N	3252	N	N
38	20241204	120453	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	271500	-11000	5	-3.89	77788076500	285500	113.70	271500	279500	268500	367000	198000	282500	272461.84	34.09	0	-47742	293166	287832	283666	278332	274166	285750	276250	3530	84500	5000	209050	500	1	70592343	191658	15.89	0.66	12	0.40	17090.00	411247.00	520000	20231127	-47.79	263500	20240805	3.04	520000	-47.79	20240219	263500	3.04	20240805	520000	-47.79	20240219	263500	3.04	20240805	0.55	N	051910	5000	3529 억	24064833	N	N	3252	N	N
39	20241204	110450	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	270000	-12500	5	-4.42	67029784000	245780	97.88	271500	279500	268500	367000	198000	282500	272721.82	34.09	0	-40977	293166	287832	283666	278332	274166	285750	276250	3530	84500	5000	209050	500	1	70592343	190599	15.80	0.66	12	0.35	17090.00	411247.00	520000	20231127	-48.08	263500	20240805	2.47	520000	-48.08	20240219	263500	2.47	20240805	520000	-48.08	20240219	263500	2.47	20240805	0.55	N	051910	5000	3529 억	24064833	N	N	3252	N	N
40	20241204	100451	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	272500	-10000	5	-3.54	44249779000	161554	64.34	271500	279500	270000	367000	198000	282500	273899.69	34.09	0	-15416	293166	287832	283666	278332	274166	285750	276250	3530	84500	5000	209050	500	1	70592343	192364	15.94	0.66	12	0.23	17090.00	411247.00	520000	20231127	-47.60	263500	20240805	3.42	520000	-47.60	20240219	263500	3.42	20240805	520000	-47.60	20240219	263500	3.42	20240805	0.55	N	051910	5000	3529 억	24064833	N	N	3252	N	N
41	20241204	090456	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	276500	-6000	5	-2.12	12249576500	44861	17.87	271500	277000	270000	367000	198000	282500	273051.62	34.09	0	3953	293166	287832	283666	278332	274166	285750	276250	3530	84500	5000	209050	500	1	70592343	195188	16.18	0.67	12	0.06	17090.00	411247.00	520000	20231127	-46.83	263500	20240805	4.93	520000	-46.83	20240219	263500	4.93	20240805	520000	-46.83	20240219	263500	4.93	20240805	0.55	N	051910	5000	3529 억	24064833	N	N	3252	N	N
42	20241203	160518	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	282500	0	3	0.00	70047923000	247565	119.38	286500	289000	279500	367000	198000	282500	282948.22	34.03	0	42769	293500	288000	283500	278000	273500	285750	275750	3530	84500	5000	209050	500	1	70592343	199423	16.53	0.69	12	0.35	17090.00	411247.00	537000	20231124	-47.39	263500	20240805	7.21	520000	-45.67	20240219	263500	7.21	20240805	520000	-45.67	20240219	263500	7.21	20240805	0.53	N	051910	5000	3529 억	24022060	N	N	3252	N	N
43	20241203	150535	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	282000	-500	5	-0.18	59143911500	208910	100.74	286500	289000	279500	367000	198000	282500	283107.34	34.03	0	30142	293500	288000	283500	278000	273500	285750	275750	3530	84500	5000	209050	500	1	70592343	199070	16.50	0.69	12	0.30	17090.00	411247.00	537000	20231124	-47.49	263500	20240805	7.02	520000	-45.77	20240219	263500	7.02	20240805	520000	-45.77	20240219	263500	7.02	20240805	0.53	N	051910	5000	3529 억	24022060	N	N	2996	N	N
44	20241203	140523	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	282500	0	3	0.00	52110078500	184015	88.74	286500	289000	279500	367000	198000	282500	283184.13	34.03	0	27120	293500	288000	283500	278000	273500	285750	275750	3530	84500	5000	209050	500	1	70592343	199423	16.53	0.69	12	0.26	17090.00	411247.00	537000	20231124	-47.39	263500	20240805	7.21	520000	-45.67	20240219	263500	7.21	20240805	520000	-45.67	20240219	263500	7.21	20240805	0.53	N	051910	5000	3529 억	24022060	N	N	2996	N	N
45	20241203	130521	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	283000	500	2	0.18	46205109000	163140	78.67	286500	289000	279500	367000	198000	282500	283223.98	34.03	0	22933	293500	288000	283500	278000	273500	285750	275750	3530	84500	5000	209050	500	1	70592343	199776	16.56	0.69	12	0.23	17090.00	411247.00	537000	20231124	-47.30	263500	20240805	7.40	520000	-45.58	20240219	263500	7.40	20240805	520000	-45.58	20240219	263500	7.40	20240805	0.53	N	051910	5000	3529 억	24022060	N	N	2996	N	N
46	20241203	120538	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	284000	1500	2	0.53	42008182500	148344	71.54	286500	289000	279500	367000	198000	282500	283181.19	34.03	0	18460	293500	288000	283500	278000	273500	285750	275750	3530	84500	5000	209050	500	1	70592343	200482	16.62	0.69	12	0.21	17090.00	411247.00	537000	20231124	-47.11	263500	20240805	7.78	520000	-45.38	20240219	263500	7.78	20240805	520000	-45.38	20240219	263500	7.78	20240805	0.53	N	051910	5000	3529 억	24022060	N	N	2996	N	N
47	20241203	110520	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	283000	500	2	0.18	35091327500	123887	59.74	286500	289000	279500	367000	198000	282500	283253.13	34.03	0	11851	293500	288000	283500	278000	273500	285750	275750	3530	84500	5000	209050	500	1	70592343	199776	16.56	0.69	12	0.18	17090.00	411247.00	537000	20231124	-47.30	263500	20240805	7.40	520000	-45.58	20240219	263500	7.40	20240805	520000	-45.58	20240219	263500	7.40	20240805	0.53	N	051910	5000	3529 억	24022060	N	N	2996	N	N
48	20241203	100511	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	281500	-1000	5	-0.35	27118970500	95764	46.18	286500	289000	279500	367000	198000	282500	283185.95	34.03	0	8213	293500	288000	283500	278000	273500	285750	275750	3530	84500	5000	209050	500	1	70592343	198717	16.47	0.68	12	0.14	17090.00	411247.00	537000	20231124	-47.58	263500	20240805	6.83	520000	-45.87	20240219	263500	6.83	20240805	520000	-45.87	20240219	263500	6.83	20240805	0.53	N	051910	5000	3529 억	24022060	N	N	2996	N	N
49	20241203	090510	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	287000	4500	2	1.59	5753055500	20008	9.65	286500	289000	286500	367000	198000	282500	287555.70	34.03	0	3362	293500	288000	283500	278000	273500	285750	275750	3530	84500	5000	209050	500	1	70592343	202600	16.79	0.70	12	0.03	17090.00	411247.00	537000	20231124	-46.55	263500	20240805	8.92	520000	-44.81	20240219	263500	8.92	20240805	520000	-44.81	20240219	263500	8.92	20240805	0.53	N	051910	5000	3529 억	24022060	N	N	2996	N	N
50	20241202	160458	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	282500	-1500	5	-0.53	58217797500	205410	58.90	287500	289000	279000	369000	199000	284000	283424.73	33.98	0	10680	310333	297166	290333	277166	270333	293750	273750	3530	85000	5000	210160	500	1	70592343	199423	16.53	0.69	12	0.29	17090.00	411247.00	537000	20231124	-47.39	263500	20240805	7.21	520000	-45.67	20240219	263500	7.21	20240805	520000	-45.67	20240219	263500	7.21	20240805	0.53	N	051910	5000	3529 억	23990605	N	N	2996	N	N
51	20241202	150533	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	282500	-1500	5	-0.53	48868655000	172283	49.40	287500	289000	279000	369000	199000	284000	283652.88	33.98	0	9247	310333	297166	290333	277166	270333	293750	273750	3530	85000	5000	210160	500	1	70592343	199423	16.53	0.69	12	0.24	17090.00	411247.00	537000	20231124	-47.39	263500	20240805	7.21	520000	-45.67	20240219	263500	7.21	20240805	520000	-45.67	20240219	263500	7.21	20240805	0.53	N	051910	5000	3529 억	23990605	N	N	3289	N	N
52	20241202	140511	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	282000	-2000	5	-0.70	43696743000	153954	44.14	287500	289000	279000	369000	199000	284000	283829.59	33.98	0	6967	310333	297166	290333	277166	270333	293750	273750	3530	85000	5000	210160	500	1	70592343	199070	16.50	0.69	12	0.22	17090.00	411247.00	537000	20231124	-47.49	263500	20240805	7.02	520000	-45.77	20240219	263500	7.02	20240805	520000	-45.77	20240219	263500	7.02	20240805	0.53	N	051910	5000	3529 억	23990605	N	N	3289	N	N
53	20241202	130507	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	280500	-3500	5	-1.23	36616096000	128865	36.95	287500	289000	279000	369000	199000	284000	284143.34	33.98	0	3505	310333	297166	290333	277166	270333	293750	273750	3530	85000	5000	210160	500	1	70592343	198012	16.41	0.68	12	0.18	17090.00	411247.00	537000	20231124	-47.77	263500	20240805	6.45	520000	-46.06	20240219	263500	6.45	20240805	520000	-46.06	20240219	263500	6.45	20240805	0.53	N	051910	5000	3529 억	23990605	N	N	3289	N	N
54	20241202	120526	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	281500	-2500	5	-0.88	29516956500	103512	29.68	287500	289000	281000	369000	199000	284000	285157.69	33.98	0	783	310333	297166	290333	277166	270333	293750	273750	3530	85000	5000	210160	500	1	70592343	198717	16.47	0.68	12	0.15	17090.00	411247.00	537000	20231124	-47.58	263500	20240805	6.83	520000	-45.87	20240219	263500	6.83	20240805	520000	-45.87	20240219	263500	6.83	20240805	0.53	N	051910	5000	3529 억	23990605	N	N	3289	N	N
55	20241202	110454	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	284500	500	2	0.18	24789484500	86780	24.88	287500	289000	282500	369000	199000	284000	285663.69	33.98	0	2211	310333	297166	290333	277166	270333	293750	273750	3530	85000	5000	210160	500	1	70592343	200835	16.65	0.69	12	0.12	17090.00	411247.00	537000	20231124	-47.02	263500	20240805	7.97	520000	-45.29	20240219	263500	7.97	20240805	520000	-45.29	20240219	263500	7.97	20240805	0.53	N	051910	5000	3529 억	23990605	N	N	3289	N	N
56	20241202	100458	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	284500	500	2	0.18	18871613000	65946	18.91	287500	289000	282500	369000	199000	284000	286175.82	33.98	0	493	310333	297166	290333	277166	270333	293750	273750	3530	85000	5000	210160	500	1	70592343	200835	16.65	0.69	12	0.09	17090.00	411247.00	537000	20231124	-47.02	263500	20240805	7.97	520000	-45.29	20240219	263500	7.97	20240805	520000	-45.29	20240219	263500	7.97	20240805	0.53	N	051910	5000	3529 억	23990605	N	N	3289	N	N
57	20241202	090456	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	288000	4000	2	1.41	3932596000	13665	3.92	287500	289000	287000	369000	199000	284000	287855.72	33.98	0	-568	310333	297166	290333	277166	270333	293750	273750	3530	85000	5000	210160	500	1	70592343	203306	16.85	0.70	12	0.02	17090.00	411247.00	537000	20231124	-46.37	263500	20240805	9.30	520000	-44.62	20240219	263500	9.30	20240805	520000	-44.62	20240219	263500	9.30	20240805	0.53	N	051910	5000	3529 억	23990605	N	N	3289	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History