KissMeData/161000/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160842	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7070	540	2	8.27	1661484230	241249	60.70	6530	7070	6530	8480	4580	6530	6886.81	0.80	61314	7156	6842	6676	6362	6196	6760	6280	243	1950	500	4700	10	1	48648709	3439	10.40	0.46	12	0.50	680.00	15229.00	17110	20240103	-58.68	6510	20241209	8.60	17110	-58.68	20240103	6510	8.60	20241209	17110	-58.68	20240103	6510	8.60	20241209	1.82	N	161000	500	243 억	387714	N	N	0	N	N
3	20241210	150842	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7020	490	2	7.50	1569861770	228265	57.43	6530	7060	6530	8480	4580	6530	6877.37	0.80	56011	7156	6842	6676	6362	6196	6760	6280	243	1950	500	4700	10	1	48648709	3415	10.32	0.46	12	0.47	680.00	15229.00	17110	20240103	-58.97	6510	20241209	7.83	17110	-58.97	20240103	6510	7.83	20241209	17110	-58.97	20240103	6510	7.83	20241209	1.82	N	161000	500	243 억	387714	N	N	0	N	N
4	20241210	140842	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7030	500	2	7.66	1389099770	202550	50.96	6530	7060	6530	8480	4580	6530	6858.06	0.80	44660	7156	6842	6676	6362	6196	6760	6280	243	1950	500	4700	10	1	48648709	3420	10.34	0.46	12	0.42	680.00	15229.00	17110	20240103	-58.91	6510	20241209	7.99	17110	-58.91	20240103	6510	7.99	20241209	17110	-58.91	20240103	6510	7.99	20241209	1.82	N	161000	500	243 억	387714	N	N	0	N	N
5	20241210	130842	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7020	490	2	7.50	1250736290	182881	46.01	6530	7020	6530	8480	4580	6530	6839.07	0.80	40795	7156	6842	6676	6362	6196	6760	6280	243	1950	500	4700	10	1	48648709	3415	10.32	0.46	12	0.38	680.00	15229.00	17110	20240103	-58.97	6510	20241209	7.83	17110	-58.97	20240103	6510	7.83	20241209	17110	-58.97	20240103	6510	7.83	20241209	1.82	N	161000	500	243 억	387714	N	N	0	N	N
6	20241210	120842	55	40.00	KOSPI		화학	N	N	N	Y	40	N	6960	430	2	6.58	1055661070	154870	38.96	6530	6990	6530	8480	4580	6530	6816.44	0.80	34042	7156	6842	6676	6362	6196	6760	6280	243	1950	500	4700	10	1	48648709	3386	10.24	0.46	12	0.32	680.00	15229.00	17110	20240103	-59.32	6510	20241209	6.91	17110	-59.32	20240103	6510	6.91	20241209	17110	-59.32	20240103	6510	6.91	20241209	1.82	N	161000	500	243 억	387714	N	N	0	N	N
7	20241210	110841	55	40.00	KOSPI		화학	N	N	N	Y	40	N	6940	410	2	6.28	894808690	131775	33.15	6530	6970	6530	8480	4580	6530	6790.43	0.80	32241	7156	6842	6676	6362	6196	6760	6280	243	1950	500	4700	10	1	48648709	3376	10.21	0.46	12	0.27	680.00	15229.00	17110	20240103	-59.44	6510	20241209	6.61	17110	-59.44	20240103	6510	6.61	20241209	17110	-59.44	20240103	6510	6.61	20241209	1.82	N	161000	500	243 억	387714	N	N	0	N	N
8	20241210	100842	55	40.00	KOSPI		화학	N	N	N	Y	40	N	6860	330	2	5.05	585688660	87044	21.90	6530	6900	6530	8480	4580	6530	6728.65	0.80	26831	7156	6842	6676	6362	6196	6760	6280	243	1950	500	4700	10	1	48648709	3337	10.09	0.45	12	0.18	680.00	15229.00	17110	20240103	-59.91	6510	20241209	5.38	17110	-59.91	20240103	6510	5.38	20241209	17110	-59.91	20240103	6510	5.38	20241209	1.82	N	161000	500	243 억	387714	N	N	0	N	N
9	20241210	090847	55	40.00	KOSPI		화학	N	N	N	Y	40	N	6720	190	2	2.91	227919860	34404	8.66	6530	6720	6530	8480	4580	6530	6624.81	0.80	19518	7156	6842	6676	6362	6196	6760	6280	243	1950	500	4700	10	1	48648709	3269	9.88	0.44	12	0.07	680.00	15229.00	17110	20240103	-60.72	6510	20241209	3.23	17110	-60.72	20240103	6510	3.23	20241209	17110	-60.72	20240103	6510	3.23	20241209	1.82	N	161000	500	243 억	387714	N	N	0	N	N
10	20241209	160839	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6530	-540	5	-7.64	2579976740	388445	123.40	6850	6990	6510	9190	4950	7070	6641.86	1.12	43694	7423	7246	7053	6876	6683	7150	6780	243	2120	500	5090	10	1	48648709	3177	9.60	0.43	12	0.80	680.00	15229.00	17110	20240103	-61.84	6510	20241209	0.31	17110	-61.84	20240103	6510	0.31	20241209	17110	-61.84	20240103	6510	0.31	20241209	1.83	N	161000	500	243 억	544593	N	N	0	N	N
11	20241209	150839	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6570	-500	5	-7.07	2271892010	341371	108.44	6850	6990	6510	9190	4950	7070	6654.77	1.12	27639	7423	7246	7053	6876	6683	7150	6780	243	2120	500	5090	10	1	48648709	3196	9.66	0.43	12	0.70	680.00	15229.00	17110	20240103	-61.60	6510	20241209	0.92	17110	-61.60	20240103	6510	0.92	20241209	17110	-61.60	20240103	6510	0.92	20241209	1.83	N	161000	500	243 억	544593	N	N	0	N	N
12	20241209	140841	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6610	-460	5	-6.51	1953259510	292991	93.08	6850	6990	6510	9190	4950	7070	6666.14	1.12	23991	7423	7246	7053	6876	6683	7150	6780	243	2120	500	5090	10	1	48648709	3216	9.72	0.43	12	0.60	680.00	15229.00	17110	20240103	-61.37	6510	20241209	1.54	17110	-61.37	20240103	6510	1.54	20241209	17110	-61.37	20240103	6510	1.54	20241209	1.83	N	161000	500	243 억	544593	N	N	0	N	N
13	20241209	130843	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6550	-520	5	-7.36	1724531390	258281	82.05	6850	6990	6510	9190	4950	7070	6676.42	1.12	20243	7423	7246	7053	6876	6683	7150	6780	243	2120	500	5090	10	1	48648709	3186	9.63	0.43	12	0.53	680.00	15229.00	17110	20240103	-61.72	6510	20241209	0.61	17110	-61.72	20240103	6510	0.61	20241209	17110	-61.72	20240103	6510	0.61	20241209	1.83	N	161000	500	243 억	544593	N	N	0	N	N
14	20241209	120839	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6650	-420	5	-5.94	1413545700	211193	67.09	6850	6990	6510	9190	4950	7070	6692.52	1.12	9683	7423	7246	7053	6876	6683	7150	6780	243	2120	500	5090	10	1	48648709	3235	9.78	0.44	12	0.43	680.00	15229.00	17110	20240103	-61.13	6510	20241209	2.15	17110	-61.13	20240103	6510	2.15	20241209	17110	-61.13	20240103	6510	2.15	20241209	1.83	N	161000	500	243 억	544593	N	N	0	N	N
15	20241209	110841	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6690	-380	5	-5.37	1124121670	167586	53.24	6850	6990	6510	9190	4950	7070	6706.97	1.12	176	7423	7246	7053	6876	6683	7150	6780	243	2120	500	5090	10	1	48648709	3255	9.84	0.44	12	0.34	680.00	15229.00	17110	20240103	-60.90	6510	20241209	2.76	17110	-60.90	20240103	6510	2.76	20241209	17110	-60.90	20240103	6510	2.76	20241209	1.83	N	161000	500	243 억	544593	N	N	0	N	N
16	20241209	100838	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6740	-330	5	-4.67	898865500	134046	42.58	6850	6990	6510	9190	4950	7070	6704.70	1.12	-4057	7423	7246	7053	6876	6683	7150	6780	243	2120	500	5090	10	1	48648709	3279	9.91	0.44	12	0.28	680.00	15229.00	17110	20240103	-60.61	6510	20241209	3.53	17110	-60.61	20240103	6510	3.53	20241209	17110	-60.61	20240103	6510	3.53	20241209	1.83	N	161000	500	243 억	544593	N	N	0	N	N
17	20241209	090834	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6600	-470	5	-6.65	326455020	48503	15.41	6850	6990	6510	9190	4950	7070	6728.15	1.12	2948	7423	7246	7053	6876	6683	7150	6780	243	2120	500	5090	10	1	48648709	3211	9.71	0.43	12	0.10	680.00	15229.00	17110	20240103	-61.43	6510	20241209	1.38	17110	-61.43	20240103	6510	1.38	20241209	17110	-61.43	20240103	6510	1.38	20241209	1.83	N	161000	500	243 억	544593	N	N	0	N	N
18	20241206	160831	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7070	-110	5	-1.53	2188808360	311640	115.64	7130	7230	6860	9330	5030	7180	7023.46	0.91	55609	7526	7352	7266	7092	7006	7310	7050	243	2150	500	5160	10	1	48648709	3439	10.40	0.46	12	0.64	680.00	15229.00	17110	20240103	-58.68	6860	20241206	3.06	17110	-58.68	20240103	6860	3.06	20241206	17110	-58.68	20240103	6860	3.06	20241206	1.87	N	161000	500	243 억	444757	N	N	0	N	N
19	20241206	150836	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7100	-80	5	-1.11	2079158740	296121	109.88	7130	7230	6860	9330	5030	7180	7021.31	0.91	54147	7526	7352	7266	7092	7006	7310	7050	243	2150	500	5160	10	1	48648709	3454	10.44	0.47	12	0.61	680.00	15229.00	17110	20240103	-58.50	6860	20241206	3.50	17110	-58.50	20240103	6860	3.50	20241206	17110	-58.50	20240103	6860	3.50	20241206	1.87	N	161000	500	243 억	444757	N	N	0	N	N
20	20241206	140834	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7020	-160	5	-2.23	1891399350	269559	100.03	7130	7230	6860	9330	5030	7180	7016.64	0.91	48583	7526	7352	7266	7092	7006	7310	7050	243	2150	500	5160	10	1	48648709	3415	10.32	0.46	12	0.55	680.00	15229.00	17110	20240103	-58.97	6860	20241206	2.33	17110	-58.97	20240103	6860	2.33	20241206	17110	-58.97	20240103	6860	2.33	20241206	1.87	N	161000	500	243 억	444757	N	N	0	N	N
21	20241206	130834	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6960	-220	5	-3.06	1745035470	248658	92.27	7130	7230	6860	9330	5030	7180	7017.81	0.91	47473	7526	7352	7266	7092	7006	7310	7050	243	2150	500	5160	10	1	48648709	3386	10.24	0.46	12	0.51	680.00	15229.00	17110	20240103	-59.32	6860	20241206	1.46	17110	-59.32	20240103	6860	1.46	20241206	17110	-59.32	20240103	6860	1.46	20241206	1.87	N	161000	500	243 억	444757	N	N	0	N	N
22	20241206	120830	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7020	-160	5	-2.23	1549637390	220718	81.90	7130	7230	6860	9330	5030	7180	7020.89	0.91	43275	7526	7352	7266	7092	7006	7310	7050	243	2150	500	5160	10	1	48648709	3415	10.32	0.46	12	0.45	680.00	15229.00	17110	20240103	-58.97	6860	20241206	2.33	17110	-58.97	20240103	6860	2.33	20241206	17110	-58.97	20240103	6860	2.33	20241206	1.87	N	161000	500	243 억	444757	N	N	0	N	N
23	20241206	110826	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6970	-210	5	-2.92	1342365320	191127	70.92	7130	7230	6860	9330	5030	7180	7023.42	0.91	35768	7526	7352	7266	7092	7006	7310	7050	243	2150	500	5160	10	1	48648709	3391	10.25	0.46	12	0.39	680.00	15229.00	17110	20240103	-59.26	6860	20241206	1.60	17110	-59.26	20240103	6860	1.60	20241206	17110	-59.26	20240103	6860	1.60	20241206	1.87	N	161000	500	243 억	444757	N	N	0	N	N
24	20241206	100827	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7090	-90	5	-1.25	607843020	85465	31.71	7130	7230	7020	9330	5030	7180	7112.19	0.91	22361	7526	7352	7266	7092	7006	7310	7050	243	2150	500	5160	10	1	48648709	3449	10.43	0.47	12	0.18	680.00	15229.00	17110	20240103	-58.56	7020	20241206	1.00	17110	-58.56	20240103	7020	1.00	20241206	17110	-58.56	20240103	7020	1.00	20241206	1.87	N	161000	500	243 억	444757	N	N	0	N	N
25	20241206	090834	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7210	30	2	0.42	104764770	14569	5.41	7130	7230	7130	9330	5030	7180	7190.94	0.91	8681	7526	7352	7266	7092	7006	7310	7050	243	2150	500	5160	10	1	48648709	3508	10.60	0.47	12	0.03	680.00	15229.00	17110	20240103	-57.86	7130	20241206	1.12	17110	-57.86	20240103	7130	1.12	20241206	17110	-57.86	20240103	7130	1.12	20241206	1.87	N	161000	500	243 억	444757	N	N	0	N	N
26	20241205	160818	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7180	-220	5	-2.97	1912177420	263420	90.68	7400	7440	7180	9620	5180	7400	7259.58	0.83	6970	7753	7576	7433	7256	7113	7505	7185	243	2220	500	5320	10	1	48648709	3493	10.56	0.47	12	0.54	680.00	15229.00	17110	20240103	-58.04	7180	20241205	0.00	17110	-58.04	20240103	7180	0.00	20241205	17110	-58.04	20240103	7180	0.00	20241205	1.89	N	161000	500	243 억	401471	N	N	0	N	N
27	20241205	150823	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7210	-190	5	-2.57	1690150160	232547	80.05	7400	7440	7200	9620	5180	7400	7267.99	0.83	6521	7753	7576	7433	7256	7113	7505	7185	243	2220	500	5320	10	1	48648709	3508	10.60	0.47	12	0.48	680.00	15229.00	17110	20240103	-57.86	7200	20241205	0.14	17110	-57.86	20240103	7200	0.14	20241205	17110	-57.86	20240103	7200	0.14	20241205	1.89	N	161000	500	243 억	401471	N	N	0	N	N
28	20241205	140809	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7240	-160	5	-2.16	1440967230	198033	68.17	7400	7440	7200	9620	5180	7400	7276.40	0.83	13452	7753	7576	7433	7256	7113	7505	7185	243	2220	500	5320	10	1	48648709	3522	10.65	0.48	12	0.41	680.00	15229.00	17110	20240103	-57.69	7200	20241205	0.56	17110	-57.69	20240103	7200	0.56	20241205	17110	-57.69	20240103	7200	0.56	20241205	1.89	N	161000	500	243 억	401471	N	N	0	N	N
29	20241205	130819	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7250	-150	5	-2.03	1121677220	153889	52.97	7400	7440	7240	9620	5180	7400	7288.87	0.83	-2527	7753	7576	7433	7256	7113	7505	7185	243	2220	500	5320	10	1	48648709	3527	10.66	0.48	12	0.32	680.00	15229.00	17110	20240103	-57.63	7240	20241205	0.14	17110	-57.63	20240103	7240	0.14	20241205	17110	-57.63	20240103	7240	0.14	20241205	1.89	N	161000	500	243 억	401471	N	N	0	N	N
30	20241205	120820	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7300	-100	5	-1.35	887893120	121766	41.92	7400	7440	7240	9620	5180	7400	7291.80	0.83	4090	7753	7576	7433	7256	7113	7505	7185	243	2220	500	5320	10	1	48648709	3551	10.74	0.48	12	0.25	680.00	15229.00	17110	20240103	-57.33	7240	20241205	0.83	17110	-57.33	20240103	7240	0.83	20241205	17110	-57.33	20240103	7240	0.83	20241205	1.89	N	161000	500	243 억	401471	N	N	0	N	N
31	20241205	110818	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7310	-90	5	-1.22	791341720	108562	37.37	7400	7440	7240	9620	5180	7400	7289.31	0.83	1664	7753	7576	7433	7256	7113	7505	7185	243	2220	500	5320	10	1	48648709	3556	10.75	0.48	12	0.22	680.00	15229.00	17110	20240103	-57.28	7240	20241205	0.97	17110	-57.28	20240103	7240	0.97	20241205	17110	-57.28	20240103	7240	0.97	20241205	1.89	N	161000	500	243 억	401471	N	N	0	N	N
32	20241205	100815	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7260	-140	5	-1.89	492719280	67489	23.23	7400	7440	7250	9620	5180	7400	7300.73	0.83	-5940	7753	7576	7433	7256	7113	7505	7185	243	2220	500	5320	10	1	48648709	3532	10.68	0.48	12	0.14	680.00	15229.00	17110	20240103	-57.57	7250	20241205	0.14	17110	-57.57	20240103	7250	0.14	20241205	17110	-57.57	20240103	7250	0.14	20241205	1.89	N	161000	500	243 억	401471	N	N	0	N	N
33	20241205	090821	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7320	-80	5	-1.08	102346330	13925	4.79	7400	7440	7310	9620	5180	7400	7349.83	0.83	-7157	7753	7576	7433	7256	7113	7505	7185	243	2220	500	5320	10	1	48648709	3561	10.76	0.48	12	0.03	680.00	15229.00	17110	20240103	-57.22	7290	20241204	0.41	17110	-57.22	20240103	7290	0.41	20241204	17110	-57.22	20240103	7290	0.41	20241204	1.89	N	161000	500	243 억	401471	N	N	0	N	N
34	20241204	160805	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7400	-320	5	-4.15	2106861310	284414	111.81	7510	7610	7290	10030	5410	7720	7407.77	0.78	-1831	8020	7870	7610	7460	7200	7945	7535	243	2310	500	5550	10	1	48648709	3600	10.88	0.49	12	0.58	680.00	15229.00	17110	20240103	-56.75	7290	20241204	1.51	17110	-56.75	20240103	7290	1.51	20241204	17110	-56.75	20240103	7290	1.51	20241204	1.88	N	161000	500	243 억	378439	N	N	15	N	N
35	20241204	150805	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7400	-320	5	-4.15	2004441830	270576	106.37	7510	7610	7290	10030	5410	7720	7408.05	0.78	-5116	8020	7870	7610	7460	7200	7945	7535	243	2310	500	5550	10	1	48648709	3600	10.88	0.49	12	0.56	680.00	15229.00	17110	20240103	-56.75	7290	20241204	1.51	17110	-56.75	20240103	7290	1.51	20241204	17110	-56.75	20240103	7290	1.51	20241204	1.88	N	161000	500	243 억	378439	N	N	15	N	N
36	20241204	140806	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7380	-340	5	-4.40	1801700490	243121	95.58	7510	7610	7290	10030	5410	7720	7410.72	0.78	-16588	8020	7870	7610	7460	7200	7945	7535	243	2310	500	5550	10	1	48648709	3590	10.85	0.48	12	0.50	680.00	15229.00	17110	20240103	-56.87	7290	20241204	1.23	17110	-56.87	20240103	7290	1.23	20241204	17110	-56.87	20240103	7290	1.23	20241204	1.88	N	161000	500	243 억	378439	N	N	15	N	N
37	20241204	130802	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7430	-290	5	-3.76	1640511940	221378	87.03	7510	7610	7290	10030	5410	7720	7410.46	0.78	-18414	8020	7870	7610	7460	7200	7945	7535	243	2310	500	5550	10	1	48648709	3615	10.93	0.49	12	0.46	680.00	15229.00	17110	20240103	-56.58	7290	20241204	1.92	17110	-56.58	20240103	7290	1.92	20241204	17110	-56.58	20240103	7290	1.92	20241204	1.88	N	161000	500	243 억	378439	N	N	15	N	N
38	20241204	120758	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7330	-390	5	-5.05	1439033560	194146	76.32	7510	7610	7290	10030	5410	7720	7412.12	0.78	-25495	8020	7870	7610	7460	7200	7945	7535	243	2310	500	5550	10	1	48648709	3566	10.78	0.48	12	0.40	680.00	15229.00	17110	20240103	-57.16	7290	20241204	0.55	17110	-57.16	20240103	7290	0.55	20241204	17110	-57.16	20240103	7290	0.55	20241204	1.88	N	161000	500	243 억	378439	N	N	15	N	N
39	20241204	110748	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7340	-380	5	-4.92	1117455100	150188	59.04	7510	7610	7340	10030	5410	7720	7440.38	0.78	-15578	8020	7870	7610	7460	7200	7945	7535	243	2310	500	5550	10	1	48648709	3571	10.79	0.48	12	0.31	680.00	15229.00	17110	20240103	-57.10	7340	20241204	0.00	17110	-57.10	20240103	7340	0.00	20241204	17110	-57.10	20240103	7340	0.00	20241204	1.88	N	161000	500	243 억	378439	N	N	15	N	N
40	20241204	100754	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7460	-260	5	-3.37	712708420	95385	37.50	7510	7610	7370	10030	5410	7720	7471.91	0.78	-2309	8020	7870	7610	7460	7200	7945	7535	243	2310	500	5550	10	1	48648709	3629	10.97	0.49	12	0.20	680.00	15229.00	17110	20240103	-56.40	7350	20241203	1.50	17110	-56.40	20240103	7350	1.50	20241203	17110	-56.40	20240103	7350	1.50	20241203	1.88	N	161000	500	243 억	378439	N	N	15	N	N
41	20241204	090808	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	-190	5	-2.46	232566270	30964	12.17	7510	7560	7420	10030	5410	7720	7510.86	0.78	15740	8020	7870	7610	7460	7200	7945	7535	243	2310	500	5550	10	1	48648709	3663	11.07	0.49	12	0.06	680.00	15229.00	17110	20240103	-55.99	7350	20241203	2.45	17110	-55.99	20240103	7350	2.45	20241203	17110	-55.99	20240103	7350	2.45	20241203	1.88	N	161000	500	243 억	378439	N	N	15	N	N
42	20241203	160837	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7720	320	2	4.32	1912928540	253080	69.95	7350	7760	7350	9620	5180	7400	7558.52	0.60	56086	8013	7706	7553	7246	7093	7630	7170	243	2220	500	5320	10	1	48648709	3756	11.35	0.51	12	0.52	680.00	15229.00	17110	20240103	-54.88	7350	20241203	5.03	17110	-54.88	20240103	7350	5.03	20241203	17110	-54.88	20240103	7350	5.03	20241203	1.88	N	161000	500	243 억	290575	N	N	15	N	N
43	20241203	150910	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7730	330	2	4.46	1832307840	242631	67.06	7350	7760	7350	9620	5180	7400	7551.83	0.60	51192	8013	7706	7553	7246	7093	7630	7170	243	2220	500	5320	10	1	48648709	3761	11.37	0.51	12	0.50	680.00	15229.00	17110	20240103	-54.82	7350	20241203	5.17	17110	-54.82	20240103	7350	5.17	20241203	17110	-54.82	20240103	7350	5.17	20241203	1.88	N	161000	500	243 억	290575	N	N	18	N	N
44	20241203	140855	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7650	250	2	3.38	1450956770	193150	53.39	7350	7660	7350	9620	5180	7400	7512.07	0.60	28667	8013	7706	7553	7246	7093	7630	7170	243	2220	500	5320	10	1	48648709	3722	11.25	0.50	12	0.40	680.00	15229.00	17110	20240103	-55.29	7350	20241203	4.08	17110	-55.29	20240103	7350	4.08	20241203	17110	-55.29	20240103	7350	4.08	20241203	1.88	N	161000	500	243 억	290575	N	N	18	N	N
45	20241203	130857	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7590	190	2	2.57	1278021520	170501	47.13	7350	7600	7350	9620	5180	7400	7495.68	0.60	15574	8013	7706	7553	7246	7093	7630	7170	243	2220	500	5320	10	1	48648709	3692	11.16	0.50	12	0.35	680.00	15229.00	17110	20240103	-55.64	7350	20241203	3.27	17110	-55.64	20240103	7350	3.27	20241203	17110	-55.64	20240103	7350	3.27	20241203	1.88	N	161000	500	243 억	290575	N	N	18	N	N
46	20241203	120908	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7580	180	2	2.43	1106057530	147823	40.86	7350	7590	7350	9620	5180	7400	7482.31	0.60	10338	8013	7706	7553	7246	7093	7630	7170	243	2220	500	5320	10	1	48648709	3688	11.15	0.50	12	0.30	680.00	15229.00	17110	20240103	-55.70	7350	20241203	3.13	17110	-55.70	20240103	7350	3.13	20241203	17110	-55.70	20240103	7350	3.13	20241203	1.88	N	161000	500	243 억	290575	N	N	18	N	N
47	20241203	110849	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7500	100	2	1.35	918960350	123035	34.01	7350	7550	7350	9620	5180	7400	7469.10	0.60	8560	8013	7706	7553	7246	7093	7630	7170	243	2220	500	5320	10	1	48648709	3649	11.03	0.49	12	0.25	680.00	15229.00	17110	20240103	-56.17	7350	20241203	2.04	17110	-56.17	20240103	7350	2.04	20241203	17110	-56.17	20240103	7350	2.04	20241203	1.88	N	161000	500	243 억	290575	N	N	18	N	N
48	20241203	100835	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7500	100	2	1.35	603463470	80984	22.38	7350	7510	7350	9620	5180	7400	7451.64	0.60	-3558	8013	7706	7553	7246	7093	7630	7170	243	2220	500	5320	10	1	48648709	3649	11.03	0.49	12	0.17	680.00	15229.00	17110	20240103	-56.17	7350	20241203	2.04	17110	-56.17	20240103	7350	2.04	20241203	17110	-56.17	20240103	7350	2.04	20241203	1.88	N	161000	500	243 억	290575	N	N	18	N	N
49	20241203	090827	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7500	100	2	1.35	119184440	16035	4.43	7350	7500	7350	9620	5180	7400	7432.77	0.60	1927	8013	7706	7553	7246	7093	7630	7170	243	2220	500	5320	10	1	48648709	3649	11.03	0.49	12	0.03	680.00	15229.00	17110	20240103	-56.17	7350	20241203	2.04	17110	-56.17	20240103	7350	2.04	20241203	17110	-56.17	20240103	7350	2.04	20241203	1.88	N	161000	500	243 억	290575	N	N	18	N	N
50	20241202	160815	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7400	-320	5	-4.15	2699176090	358869	140.68	7850	7860	7400	10030	5410	7720	7522.74	0.38	63513	8260	7990	7850	7580	7440	7920	7510	243	2310	500	5550	10	1	48648709	3600	10.88	0.49	12	0.74	680.00	15229.00	17110	20240103	-56.75	7400	20241202	0.00	17110	-56.75	20240103	7400	0.00	20241202	17110	-56.75	20240103	7400	0.00	20241202	1.90	N	161000	500	243 억	184688	N	N	18	N	N
51	20241202	150919	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7440	-280	5	-3.63	2478405070	329102	129.01	7850	7860	7400	10030	5410	7720	7530.81	0.38	53302	8260	7990	7850	7580	7440	7920	7510	243	2310	500	5550	10	1	48648709	3619	10.94	0.49	12	0.68	680.00	15229.00	17110	20240103	-56.52	7400	20241202	0.54	17110	-56.52	20240103	7400	0.54	20241202	17110	-56.52	20240103	7400	0.54	20241202	1.90	N	161000	500	243 억	184688	N	N	10	N	N
52	20241202	140834	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7470	-250	5	-3.24	2166184720	287195	112.58	7850	7860	7400	10030	5410	7720	7542.56	0.38	42403	8260	7990	7850	7580	7440	7920	7510	243	2310	500	5550	10	1	48648709	3634	10.99	0.49	12	0.59	680.00	15229.00	17110	20240103	-56.34	7400	20241202	0.95	17110	-56.34	20240103	7400	0.95	20241202	17110	-56.34	20240103	7400	0.95	20241202	1.90	N	161000	500	243 억	184688	N	N	10	N	N
53	20241202	130827	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7420	-300	5	-3.89	1635088960	216007	84.67	7850	7860	7410	10030	5410	7720	7569.61	0.38	20427	8260	7990	7850	7580	7440	7920	7510	243	2310	500	5550	10	1	48648709	3610	10.91	0.49	12	0.44	680.00	15229.00	17110	20240103	-56.63	7410	20241202	0.13	17110	-56.63	20240103	7410	0.13	20241202	17110	-56.63	20240103	7410	0.13	20241202	1.90	N	161000	500	243 억	184688	N	N	10	N	N
54	20241202	120845	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7510	-210	5	-2.72	1280222430	168459	66.04	7850	7860	7490	10030	5410	7720	7599.61	0.38	14645	8260	7990	7850	7580	7440	7920	7510	243	2310	500	5550	10	1	48648709	3654	11.04	0.49	12	0.35	680.00	15229.00	17110	20240103	-56.11	7490	20241202	0.27	17110	-56.11	20240103	7490	0.27	20241202	17110	-56.11	20240103	7490	0.27	20241202	1.90	N	161000	500	243 억	184688	N	N	10	N	N
55	20241202	110800	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7560	-160	5	-2.07	967316720	126849	49.72	7850	7860	7510	10030	5410	7720	7625.73	0.38	12495	8260	7990	7850	7580	7440	7920	7510	243	2310	500	5550	10	1	48648709	3678	11.12	0.50	12	0.26	680.00	15229.00	17110	20240103	-55.82	7510	20241202	0.67	17110	-55.82	20240103	7510	0.67	20241202	17110	-55.82	20240103	7510	0.67	20241202	1.90	N	161000	500	243 억	184688	N	N	10	N	N
56	20241202	100806	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7550	-170	5	-2.20	560670910	72947	28.60	7850	7860	7530	10030	5410	7720	7686.00	0.38	-500	8260	7990	7850	7580	7440	7920	7510	243	2310	500	5550	10	1	48648709	3673	11.10	0.50	12	0.15	680.00	15229.00	17110	20240103	-55.87	7530	20241202	0.27	17110	-55.87	20240103	7530	0.27	20241202	17110	-55.87	20240103	7530	0.27	20241202	1.90	N	161000	500	243 억	184688	N	N	10	N	N
57	20241202	090804	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	30	2	0.39	107450330	13814	5.42	7850	7860	7740	10030	5410	7720	7778.36	0.38	-1334	8260	7990	7850	7580	7440	7920	7510	243	2310	500	5550	10	1	48648709	3770	11.40	0.51	12	0.03	680.00	15229.00	17110	20240103	-54.70	7710	20241129	0.52	17110	-54.70	20240103	7710	0.52	20241129	17110	-54.70	20240103	7710	0.52	20241129	1.90	N	161000	500	243 억	184688	N	N	10	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History