KissMeData/161890/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160842	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53300	3500	2	7.03	10263483800	192921	103.32	50500	54200	50500	64700	34900	49800	53200.34	35.89	30800	51433	50616	50083	49266	48733	50350	49000	118	14900	500	35850	100	1	23605077	12582	234.80	1.88	12	0.82	227.00	28347.00	78700	20240930	-32.27	43150	20240314	23.52	78700	-32.27	20240930	43150	23.52	20240314	78700	-32.27	20240930	43150	23.52	20240314	1.42	N	161890	500	118 억	8472832	N	N	5685	N	N
3	20241210	150843	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53100	3300	2	6.63	9922587700	186522	99.89	50500	54200	50500	64700	34900	49800	53197.95	35.89	30715	51433	50616	50083	49266	48733	50350	49000	118	14900	500	35850	100	1	23605077	12534	233.92	1.87	12	0.79	227.00	28347.00	78700	20240930	-32.53	43150	20240314	23.06	78700	-32.53	20240930	43150	23.06	20240314	78700	-32.53	20240930	43150	23.06	20240314	1.42	N	161890	500	118 억	8472832	N	N	405	N	N
4	20241210	140843	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53200	3400	2	6.83	9217399300	173302	92.81	50500	54200	50500	64700	34900	49800	53186.92	35.89	33950	51433	50616	50083	49266	48733	50350	49000	118	14900	500	35850	100	1	23605077	12558	234.36	1.88	12	0.73	227.00	28347.00	78700	20240930	-32.40	43150	20240314	23.29	78700	-32.40	20240930	43150	23.29	20240314	78700	-32.40	20240930	43150	23.29	20240314	1.42	N	161890	500	118 억	8472832	N	N	405	N	N
5	20241210	130843	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53300	3500	2	7.03	8675856100	163156	87.38	50500	54200	50500	64700	34900	49800	53175.22	35.89	37845	51433	50616	50083	49266	48733	50350	49000	118	14900	500	35850	100	1	23605077	12582	234.80	1.88	12	0.69	227.00	28347.00	78700	20240930	-32.27	43150	20240314	23.52	78700	-32.27	20240930	43150	23.52	20240314	78700	-32.27	20240930	43150	23.52	20240314	1.42	N	161890	500	118 억	8472832	N	N	405	N	N
6	20241210	120842	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53500	3700	2	7.43	7907404600	148715	79.64	50500	54200	50500	64700	34900	49800	53171.53	35.89	38965	51433	50616	50083	49266	48733	50350	49000	118	14900	500	35850	100	1	23605077	12629	235.68	1.89	12	0.63	227.00	28347.00	78700	20240930	-32.02	43150	20240314	23.99	78700	-32.02	20240930	43150	23.99	20240314	78700	-32.02	20240930	43150	23.99	20240314	1.42	N	161890	500	118 억	8472832	N	N	405	N	N
7	20241210	110842	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53800	4000	2	8.03	6662945200	125633	67.28	50500	54100	50500	64700	34900	49800	53034.99	35.89	39852	51433	50616	50083	49266	48733	50350	49000	118	14900	500	35850	100	1	23605077	12700	237.00	1.90	12	0.53	227.00	28347.00	78700	20240930	-31.64	43150	20240314	24.68	78700	-31.64	20240930	43150	24.68	20240314	78700	-31.64	20240930	43150	24.68	20240314	1.42	N	161890	500	118 억	8472832	N	N	405	N	N
8	20241210	100843	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53600	3800	2	7.63	5045018700	95601	51.20	50500	54000	50500	64700	34900	49800	52771.61	35.89	32150	51433	50616	50083	49266	48733	50350	49000	118	14900	500	35850	100	1	23605077	12652	236.12	1.89	12	0.41	227.00	28347.00	78700	20240930	-31.89	43150	20240314	24.22	78700	-31.89	20240930	43150	24.22	20240314	78700	-31.89	20240930	43150	24.22	20240314	1.42	N	161890	500	118 억	8472832	N	N	405	N	N
9	20241210	090848	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52700	2900	2	5.82	1591226000	30609	16.39	50500	52800	50500	64700	34900	49800	51985.56	35.89	10063	51433	50616	50083	49266	48733	50350	49000	118	14900	500	35850	100	1	23605077	12440	232.16	1.86	12	0.13	227.00	28347.00	78700	20240930	-33.04	43150	20240314	22.13	78700	-33.04	20240930	43150	22.13	20240314	78700	-33.04	20240930	43150	22.13	20240314	1.42	N	161890	500	118 억	8472832	N	N	405	N	N
10	20241209	160840	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49800	-1800	5	-3.49	9259168750	184598	69.96	50300	50900	49550	67000	36200	51600	50159.76	35.73	-3839	53866	52732	51566	50432	49266	52150	49850	118	15400	500	37150	50	1	23605077	11755	219.38	1.76	12	0.78	227.00	28347.00	78700	20240930	-36.72	43150	20240314	15.41	78700	-36.72	20240930	43150	15.41	20240314	78700	-36.72	20240930	43150	15.41	20240314	1.37	N	161890	500	118 억	8434965	N	N	405	N	N
11	20241209	150840	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49950	-1650	5	-3.20	8773914250	174859	66.27	50300	50900	49550	67000	36200	51600	50176.99	35.73	-3855	53866	52732	51566	50432	49266	52150	49850	118	15400	500	37150	50	1	23605077	11791	220.04	1.76	12	0.74	227.00	28347.00	78700	20240930	-36.53	43150	20240314	15.76	78700	-36.53	20240930	43150	15.76	20240314	78700	-36.53	20240930	43150	15.76	20240314	1.37	N	161890	500	118 억	8434965	N	N	70	N	N
12	20241209	140841	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50300	-1300	5	-2.52	7621208450	151819	57.54	50300	50900	49550	67000	36200	51600	50199.20	35.73	-3990	53866	52732	51566	50432	49266	52150	49850	118	15400	500	37150	100	1	23605077	11873	221.59	1.77	12	0.64	227.00	28347.00	78700	20240930	-36.09	43150	20240314	16.57	78700	-36.09	20240930	43150	16.57	20240314	78700	-36.09	20240930	43150	16.57	20240314	1.37	N	161890	500	118 억	8434965	N	N	70	N	N
13	20241209	130844	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50200	-1400	5	-2.71	6719725850	133933	50.76	50300	50900	49550	67000	36200	51600	50172.18	35.73	-11066	53866	52732	51566	50432	49266	52150	49850	118	15400	500	37150	100	1	23605077	11850	221.15	1.77	12	0.57	227.00	28347.00	78700	20240930	-36.21	43150	20240314	16.34	78700	-36.21	20240930	43150	16.34	20240314	78700	-36.21	20240930	43150	16.34	20240314	1.37	N	161890	500	118 억	8434965	N	N	70	N	N
14	20241209	120840	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50400	-1200	5	-2.33	5390840750	107457	40.73	50300	50900	49550	67000	36200	51600	50167.28	35.73	-3392	53866	52732	51566	50432	49266	52150	49850	118	15400	500	37150	100	1	23605077	11897	222.03	1.78	12	0.46	227.00	28347.00	78700	20240930	-35.96	43150	20240314	16.80	78700	-35.96	20240930	43150	16.80	20240314	78700	-35.96	20240930	43150	16.80	20240314	1.37	N	161890	500	118 억	8434965	N	N	70	N	N
15	20241209	110842	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50500	-1100	5	-2.13	4829331550	96316	36.50	50300	50900	49550	67000	36200	51600	50140.32	35.73	-5153	53866	52732	51566	50432	49266	52150	49850	118	15400	500	37150	100	1	23605077	11921	222.47	1.78	12	0.41	227.00	28347.00	78700	20240930	-35.83	43150	20240314	17.03	78700	-35.83	20240930	43150	17.03	20240314	78700	-35.83	20240930	43150	17.03	20240314	1.37	N	161890	500	118 억	8434965	N	N	70	N	N
16	20241209	100839	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50700	-900	5	-1.74	2966984950	59278	22.47	50300	50700	49550	67000	36200	51600	50051.75	35.73	7241	53866	52732	51566	50432	49266	52150	49850	118	15400	500	37150	100	1	23605077	11968	223.35	1.79	12	0.25	227.00	28347.00	78700	20240930	-35.58	43150	20240314	17.50	78700	-35.58	20240930	43150	17.50	20240314	78700	-35.58	20240930	43150	17.50	20240314	1.37	N	161890	500	118 억	8434965	N	N	70	N	N
17	20241209	090835	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49800	-1800	5	-3.49	1155313650	23094	8.75	50300	50700	49750	67000	36200	51600	50025.82	35.73	499	53866	52732	51566	50432	49266	52150	49850	118	15400	500	37150	50	1	23605077	11755	219.38	1.76	12	0.10	227.00	28347.00	78700	20240930	-36.72	43150	20240314	15.41	78700	-36.72	20240930	43150	15.41	20240314	78700	-36.72	20240930	43150	15.41	20240314	1.37	N	161890	500	118 억	8434965	N	N	70	N	N
18	20241206	160832	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51600	-900	5	-1.71	13520460600	262536	108.18	52200	52700	50400	68200	36800	52500	51499.37	35.50	10932	55700	54100	53000	51400	50300	53550	50850	118	15700	500	37800	100	1	23605077	12180	227.31	1.82	12	1.11	227.00	28347.00	78700	20240930	-34.43	43150	20240314	19.58	78700	-34.43	20240930	43150	19.58	20240314	78700	-34.43	20240930	43150	19.58	20240314	1.35	N	161890	500	118 억	8379968	N	N	70	N	N
19	20241206	150837	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51900	-600	5	-1.14	13190509100	256147	105.55	52200	52700	50400	68200	36800	52500	51495.82	35.50	10148	55700	54100	53000	51400	50300	53550	50850	118	15700	500	37800	100	1	23605077	12251	228.63	1.83	12	1.09	227.00	28347.00	78700	20240930	-34.05	43150	20240314	20.28	78700	-34.05	20240930	43150	20.28	20240314	78700	-34.05	20240930	43150	20.28	20240314	1.35	N	161890	500	118 억	8379968	N	N	43	N	N
20	20241206	140835	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51500	-1000	5	-1.90	12247382100	237893	98.03	52200	52700	50400	68200	36800	52500	51482.70	35.50	8602	55700	54100	53000	51400	50300	53550	50850	118	15700	500	37800	100	1	23605077	12157	226.87	1.82	12	1.01	227.00	28347.00	78700	20240930	-34.56	43150	20240314	19.35	78700	-34.56	20240930	43150	19.35	20240314	78700	-34.56	20240930	43150	19.35	20240314	1.35	N	161890	500	118 억	8379968	N	N	43	N	N
21	20241206	130835	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51300	-1200	5	-2.29	10008494900	194256	80.05	52200	52700	50400	68200	36800	52500	51522.15	35.50	12730	55700	54100	53000	51400	50300	53550	50850	118	15700	500	37800	100	1	23605077	12109	225.99	1.81	12	0.82	227.00	28347.00	78700	20240930	-34.82	43150	20240314	18.89	78700	-34.82	20240930	43150	18.89	20240314	78700	-34.82	20240930	43150	18.89	20240314	1.35	N	161890	500	118 억	8379968	N	N	43	N	N
22	20241206	120831	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51400	-1100	5	-2.10	8412282000	163111	67.21	52200	52700	50400	68200	36800	52500	51573.93	35.50	11957	55700	54100	53000	51400	50300	53550	50850	118	15700	500	37800	100	1	23605077	12133	226.43	1.81	12	0.69	227.00	28347.00	78700	20240930	-34.69	43150	20240314	19.12	78700	-34.69	20240930	43150	19.12	20240314	78700	-34.69	20240930	43150	19.12	20240314	1.35	N	161890	500	118 억	8379968	N	N	43	N	N
23	20241206	110827	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51100	-1400	5	-2.67	7019158800	136087	56.08	52200	52700	50400	68200	36800	52500	51578.41	35.50	7111	55700	54100	53000	51400	50300	53550	50850	118	15700	500	37800	100	1	23605077	12062	225.11	1.80	12	0.58	227.00	28347.00	78700	20240930	-35.07	43150	20240314	18.42	78700	-35.07	20240930	43150	18.42	20240314	78700	-35.07	20240930	43150	18.42	20240314	1.35	N	161890	500	118 억	8379968	N	N	43	N	N
24	20241206	100828	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52000	-500	5	-0.95	3467815200	66767	27.51	52200	52700	51400	68200	36800	52500	51938.99	35.50	10093	55700	54100	53000	51400	50300	53550	50850	118	15700	500	37800	100	1	23605077	12275	229.07	1.83	12	0.28	227.00	28347.00	78700	20240930	-33.93	43150	20240314	20.51	78700	-33.93	20240930	43150	20.51	20240314	78700	-33.93	20240930	43150	20.51	20240314	1.35	N	161890	500	118 억	8379968	N	N	43	N	N
25	20241206	090835	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52600	100	2	0.19	566997300	10855	4.47	52200	52600	52000	68200	36800	52500	52233.55	35.50	-3857	55700	54100	53000	51400	50300	53550	50850	118	15700	500	37800	100	1	23605077	12416	231.72	1.86	12	0.05	227.00	28347.00	78700	20240930	-33.16	43150	20240314	21.90	78700	-33.16	20240930	43150	21.90	20240314	78700	-33.16	20240930	43150	21.90	20240314	1.35	N	161890	500	118 억	8379968	N	N	43	N	N
26	20241205	160818	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52500	-1700	5	-3.14	12737373900	241655	141.44	54500	54600	51900	70400	38000	54200	52709.07	35.63	-10877	56866	55532	54466	53132	52066	55000	52600	118	16200	500	39020	100	1	23605077	12393	231.28	1.85	12	1.02	227.00	28347.00	78700	20240930	-33.29	43150	20240314	21.67	78700	-33.29	20240930	43150	21.67	20240314	78700	-33.29	20240930	43150	21.67	20240314	1.43	N	161890	500	118 억	8409827	N	N	43	N	N
27	20241205	150823	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52700	-1500	5	-2.77	12223284700	231865	135.71	54500	54600	51900	70400	38000	54200	52717.25	35.63	-14366	56866	55532	54466	53132	52066	55000	52600	118	16200	500	39020	100	1	23605077	12440	232.16	1.86	12	0.98	227.00	28347.00	78700	20240930	-33.04	43150	20240314	22.13	78700	-33.04	20240930	43150	22.13	20240314	78700	-33.04	20240930	43150	22.13	20240314	1.43	N	161890	500	118 억	8409827	N	N	142	N	N
28	20241205	140810	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53100	-1100	5	-2.03	11130519000	211153	123.59	54500	54600	51900	70400	38000	54200	52713.05	35.63	-18100	56866	55532	54466	53132	52066	55000	52600	118	16200	500	39020	100	1	23605077	12534	233.92	1.87	12	0.89	227.00	28347.00	78700	20240930	-32.53	43150	20240314	23.06	78700	-32.53	20240930	43150	23.06	20240314	78700	-32.53	20240930	43150	23.06	20240314	1.43	N	161890	500	118 억	8409827	N	N	142	N	N
29	20241205	130820	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53000	-1200	5	-2.21	9862888000	187213	109.58	54500	54600	51900	70400	38000	54200	52682.71	35.63	-22211	56866	55532	54466	53132	52066	55000	52600	118	16200	500	39020	100	1	23605077	12511	233.48	1.87	12	0.79	227.00	28347.00	78700	20240930	-32.66	43150	20240314	22.83	78700	-32.66	20240930	43150	22.83	20240314	78700	-32.66	20240930	43150	22.83	20240314	1.43	N	161890	500	118 억	8409827	N	N	142	N	N
30	20241205	120820	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53000	-1200	5	-2.21	8995305400	170847	100.00	54500	54600	51900	70400	38000	54200	52651.23	35.63	-24101	56866	55532	54466	53132	52066	55000	52600	118	16200	500	39020	100	1	23605077	12511	233.48	1.87	12	0.72	227.00	28347.00	78700	20240930	-32.66	43150	20240314	22.83	78700	-32.66	20240930	43150	22.83	20240314	78700	-32.66	20240930	43150	22.83	20240314	1.43	N	161890	500	118 억	8409827	N	N	142	N	N
31	20241205	110819	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53100	-1100	5	-2.03	7777359100	147923	86.58	54500	54600	51900	70400	38000	54200	52577.08	35.63	-29939	56866	55532	54466	53132	52066	55000	52600	118	16200	500	39020	100	1	23605077	12534	233.92	1.87	12	0.63	227.00	28347.00	78700	20240930	-32.53	43150	20240314	23.06	78700	-32.53	20240930	43150	23.06	20240314	78700	-32.53	20240930	43150	23.06	20240314	1.43	N	161890	500	118 억	8409827	N	N	142	N	N
32	20241205	100815	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52400	-1800	5	-3.32	5974078500	113758	66.58	54500	54600	51900	70400	38000	54200	52515.68	35.63	-42163	56866	55532	54466	53132	52066	55000	52600	118	16200	500	39020	100	1	23605077	12369	230.84	1.85	12	0.48	227.00	28347.00	78700	20240930	-33.42	43150	20240314	21.44	78700	-33.42	20240930	43150	21.44	20240314	78700	-33.42	20240930	43150	21.44	20240314	1.43	N	161890	500	118 억	8409827	N	N	142	N	N
33	20241205	090822	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53300	-900	5	-1.66	912959600	17033	9.97	54500	54600	53000	70400	38000	54200	53599.46	35.63	-2927	56866	55532	54466	53132	52066	55000	52600	118	16200	500	39020	100	1	23605077	12582	234.80	1.88	12	0.07	227.00	28347.00	78700	20240930	-32.27	43150	20240314	23.52	78700	-32.27	20240930	43150	23.52	20240314	78700	-32.27	20240930	43150	23.52	20240314	1.43	N	161890	500	118 억	8409827	N	N	142	N	N
34	20241204	160805	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54200	-1600	5	-2.87	9237892800	169991	69.66	54800	55800	53400	72500	39100	55800	54343.52	35.82	2553	58533	57166	54933	53566	51333	57850	54250	118	16700	500	40170	100	1	23605077	12794	238.77	1.91	12	0.72	227.00	28347.00	78700	20240930	-31.13	43150	20240314	25.61	78700	-31.13	20240930	43150	25.61	20240314	78700	-31.13	20240930	43150	25.61	20240314	1.43	N	161890	500	118 억	8454953	N	N	142	N	N
35	20241204	150805	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54500	-1300	5	-2.33	8724909400	160549	65.79	54800	55800	53400	72500	39100	55800	54344.21	35.82	404	58533	57166	54933	53566	51333	57850	54250	118	16700	500	40170	100	1	23605077	12865	240.09	1.92	12	0.68	227.00	28347.00	78700	20240930	-30.75	43150	20240314	26.30	78700	-30.75	20240930	43150	26.30	20240314	78700	-30.75	20240930	43150	26.30	20240314	1.43	N	161890	500	118 억	8454953	N	N	4784	N	N
36	20241204	140807	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54100	-1700	5	-3.05	7763392800	142845	58.54	54800	55800	53400	72500	39100	55800	54348.36	35.82	-4168	58533	57166	54933	53566	51333	57850	54250	118	16700	500	40170	100	1	23605077	12770	238.33	1.91	12	0.61	227.00	28347.00	78700	20240930	-31.26	43150	20240314	25.38	78700	-31.26	20240930	43150	25.38	20240314	78700	-31.26	20240930	43150	25.38	20240314	1.43	N	161890	500	118 억	8454953	N	N	4784	N	N
37	20241204	130803	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	-1400	5	-2.51	7093881600	130476	53.47	54800	55800	53400	72500	39100	55800	54369.23	35.82	-813	58533	57166	54933	53566	51333	57850	54250	118	16700	500	40170	100	1	23605077	12841	239.65	1.92	12	0.55	227.00	28347.00	78700	20240930	-30.88	43150	20240314	26.07	78700	-30.88	20240930	43150	26.07	20240314	78700	-30.88	20240930	43150	26.07	20240314	1.43	N	161890	500	118 억	8454953	N	N	4784	N	N
38	20241204	120758	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54100	-1700	5	-3.05	6496669300	119460	48.96	54800	55800	53400	72500	39100	55800	54383.63	35.82	-676	58533	57166	54933	53566	51333	57850	54250	118	16700	500	40170	100	1	23605077	12770	238.33	1.91	12	0.51	227.00	28347.00	78700	20240930	-31.26	43150	20240314	25.38	78700	-31.26	20240930	43150	25.38	20240314	78700	-31.26	20240930	43150	25.38	20240314	1.43	N	161890	500	118 억	8454953	N	N	4784	N	N
39	20241204	110749	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54000	-1800	5	-3.23	5737412700	105408	43.20	54800	55800	53400	72500	39100	55800	54430.51	35.82	-777	58533	57166	54933	53566	51333	57850	54250	118	16700	500	40170	100	1	23605077	12747	237.89	1.90	12	0.45	227.00	28347.00	78700	20240930	-31.39	43150	20240314	25.14	78700	-31.39	20240930	43150	25.14	20240314	78700	-31.39	20240930	43150	25.14	20240314	1.43	N	161890	500	118 억	8454953	N	N	4784	N	N
40	20241204	100754	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54200	-1600	5	-2.87	4886783800	89624	36.73	54800	55800	53400	72500	39100	55800	54525.38	35.82	1162	58533	57166	54933	53566	51333	57850	54250	118	16700	500	40170	100	1	23605077	12794	238.77	1.91	12	0.38	227.00	28347.00	78700	20240930	-31.13	43150	20240314	25.61	78700	-31.13	20240930	43150	25.61	20240314	78700	-31.13	20240930	43150	25.61	20240314	1.43	N	161890	500	118 억	8454953	N	N	4784	N	N
41	20241204	090809	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55200	-600	5	-1.08	1611440900	29355	12.03	54800	55800	54500	72500	39100	55800	54894.91	35.82	6833	58533	57166	54933	53566	51333	57850	54250	118	16700	500	40170	100	1	23605077	13030	243.17	1.95	12	0.12	227.00	28347.00	78700	20240930	-29.86	43150	20240314	27.93	78700	-29.86	20240930	43150	27.93	20240314	78700	-29.86	20240930	43150	27.93	20240314	1.43	N	161890	500	118 억	8454953	N	N	4784	N	N
42	20241203	160838	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55800	3200	2	6.08	13368417100	242942	171.16	52900	56300	52700	68300	36900	52600	55025.26	35.79	26010	54866	53732	52666	51532	50466	53200	51000	118	15700	500	37870	100	1	23605077	13172	245.81	1.97	12	1.03	227.00	28347.00	78700	20240930	-29.10	43150	20240314	29.32	78700	-29.10	20240930	43150	29.32	20240314	78700	-29.10	20240930	43150	29.32	20240314	1.50	N	161890	500	118 억	8449402	N	N	4784	N	N
43	20241203	150911	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55800	3200	2	6.08	12731397300	231525	163.12	52900	56300	52700	68300	36900	52600	54989.31	35.79	27277	54866	53732	52666	51532	50466	53200	51000	118	15700	500	37870	100	1	23605077	13172	245.81	1.97	12	0.98	227.00	28347.00	78700	20240930	-29.10	43150	20240314	29.32	78700	-29.10	20240930	43150	29.32	20240314	78700	-29.10	20240930	43150	29.32	20240314	1.50	N	161890	500	118 억	8449402	N	N	514	N	N
44	20241203	140856	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55700	3100	2	5.89	9647707000	176352	124.25	52900	55700	52700	68300	36900	52600	54707.11	35.79	28849	54866	53732	52666	51532	50466	53200	51000	118	15700	500	37870	100	1	23605077	13148	245.37	1.96	12	0.75	227.00	28347.00	78700	20240930	-29.22	43150	20240314	29.08	78700	-29.22	20240930	43150	29.08	20240314	78700	-29.22	20240930	43150	29.08	20240314	1.50	N	161890	500	118 억	8449402	N	N	514	N	N
45	20241203	130858	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55200	2600	2	4.94	7990266700	146442	103.17	52900	55500	52700	68300	36900	52600	54562.68	35.79	20813	54866	53732	52666	51532	50466	53200	51000	118	15700	500	37870	100	1	23605077	13030	243.17	1.95	12	0.62	227.00	28347.00	78700	20240930	-29.86	43150	20240314	27.93	78700	-29.86	20240930	43150	27.93	20240314	78700	-29.86	20240930	43150	27.93	20240314	1.50	N	161890	500	118 억	8449402	N	N	514	N	N
46	20241203	120909	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55000	2400	2	4.56	7287515600	133706	94.20	52900	55500	52700	68300	36900	52600	54504.04	35.79	20115	54866	53732	52666	51532	50466	53200	51000	118	15700	500	37870	100	1	23605077	12983	242.29	1.94	12	0.57	227.00	28347.00	78700	20240930	-30.11	43150	20240314	27.46	78700	-30.11	20240930	43150	27.46	20240314	78700	-30.11	20240930	43150	27.46	20240314	1.50	N	161890	500	118 억	8449402	N	N	514	N	N
47	20241203	110850	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55000	2400	2	4.56	6620845800	121572	85.65	52900	55500	52700	68300	36900	52600	54460.30	35.79	23885	54866	53732	52666	51532	50466	53200	51000	118	15700	500	37870	100	1	23605077	12983	242.29	1.94	12	0.52	227.00	28347.00	78700	20240930	-30.11	43150	20240314	27.46	78700	-30.11	20240930	43150	27.46	20240314	78700	-30.11	20240930	43150	27.46	20240314	1.50	N	161890	500	118 억	8449402	N	N	514	N	N
48	20241203	100836	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54700	2100	2	3.99	4619863400	85228	60.05	52900	55000	52700	68300	36900	52600	54205.95	35.79	18954	54866	53732	52666	51532	50466	53200	51000	118	15700	500	37870	100	1	23605077	12912	240.97	1.93	12	0.36	227.00	28347.00	78700	20240930	-30.50	43150	20240314	26.77	78700	-30.50	20240930	43150	26.77	20240314	78700	-30.50	20240930	43150	26.77	20240314	1.50	N	161890	500	118 억	8449402	N	N	514	N	N
49	20241203	090828	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54100	1500	2	2.85	1505006400	27994	19.72	52900	54400	52700	68300	36900	52600	53761.79	35.79	13238	54866	53732	52666	51532	50466	53200	51000	118	15700	500	37870	100	1	23605077	12770	238.33	1.91	12	0.12	227.00	28347.00	78700	20240930	-31.26	43150	20240314	25.38	78700	-31.26	20240930	43150	25.38	20240314	78700	-31.26	20240930	43150	25.38	20240314	1.50	N	161890	500	118 억	8449402	N	N	514	N	N
50	20241202	160816	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52600	-200	5	-0.38	7425085300	141402	90.27	53000	53800	51600	68600	37000	52800	52509.88	35.64	27305	55466	54132	53166	51832	50866	53650	51350	118	15800	500	38010	100	1	23605077	12416	231.72	1.86	12	0.60	227.00	28347.00	78700	20240930	-33.16	43150	20240314	21.90	78700	-33.16	20240930	43150	21.90	20240314	78700	-33.16	20240930	43150	21.90	20240314	1.50	N	161890	500	118 억	8412021	N	N	514	N	N
51	20241202	150919	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52800	0	3	0.00	6840993600	130305	83.19	53000	53800	51600	68600	37000	52800	52499.66	35.64	21275	55466	54132	53166	51832	50866	53650	51350	118	15800	500	38010	100	1	23605077	12463	232.60	1.86	12	0.55	227.00	28347.00	78700	20240930	-32.91	43150	20240314	22.36	78700	-32.91	20240930	43150	22.36	20240314	78700	-32.91	20240930	43150	22.36	20240314	1.50	N	161890	500	118 억	8412021	N	N	25	N	N
52	20241202	140835	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53200	400	2	0.76	6001091800	114437	73.06	53000	53800	51600	68600	37000	52800	52439.87	35.64	18219	55466	54132	53166	51832	50866	53650	51350	118	15800	500	38010	100	1	23605077	12558	234.36	1.88	12	0.48	227.00	28347.00	78700	20240930	-32.40	43150	20240314	23.29	78700	-32.40	20240930	43150	23.29	20240314	78700	-32.40	20240930	43150	23.29	20240314	1.50	N	161890	500	118 억	8412021	N	N	25	N	N
53	20241202	130828	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52500	-300	5	-0.57	5074674600	96954	61.89	53000	53800	51600	68600	37000	52800	52340.66	35.64	11804	55466	54132	53166	51832	50866	53650	51350	118	15800	500	38010	100	1	23605077	12393	231.28	1.85	12	0.41	227.00	28347.00	78700	20240930	-33.29	43150	20240314	21.67	78700	-33.29	20240930	43150	21.67	20240314	78700	-33.29	20240930	43150	21.67	20240314	1.50	N	161890	500	118 억	8412021	N	N	25	N	N
54	20241202	120845	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52300	-500	5	-0.95	4411252400	84318	53.83	53000	53800	51600	68600	37000	52800	52316.37	35.64	6219	55466	54132	53166	51832	50866	53650	51350	118	15800	500	38010	100	1	23605077	12345	230.40	1.84	12	0.36	227.00	28347.00	78700	20240930	-33.55	43150	20240314	21.21	78700	-33.55	20240930	43150	21.21	20240314	78700	-33.55	20240930	43150	21.21	20240314	1.50	N	161890	500	118 억	8412021	N	N	25	N	N
55	20241202	110800	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52000	-800	5	-1.52	3574490200	68235	43.56	53000	53800	51600	68600	37000	52800	52384.48	35.64	924	55466	54132	53166	51832	50866	53650	51350	118	15800	500	38010	100	1	23605077	12275	229.07	1.83	12	0.29	227.00	28347.00	78700	20240930	-33.93	43150	20240314	20.51	78700	-33.93	20240930	43150	20.51	20240314	78700	-33.93	20240930	43150	20.51	20240314	1.50	N	161890	500	118 억	8412021	N	N	25	N	N
56	20241202	100807	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52500	-300	5	-0.57	2155957300	40983	26.16	53000	53800	52000	68600	37000	52800	52605.74	35.64	5853	55466	54132	53166	51832	50866	53650	51350	118	15800	500	38010	100	1	23605077	12393	231.28	1.85	12	0.17	227.00	28347.00	78700	20240930	-33.29	43150	20240314	21.67	78700	-33.29	20240930	43150	21.67	20240314	78700	-33.29	20240930	43150	21.67	20240314	1.50	N	161890	500	118 억	8412021	N	N	25	N	N
57	20241202	090805	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52900	100	2	0.19	500614200	9423	6.02	53000	53800	52700	68600	37000	52800	53129.78	35.64	3733	55466	54132	53166	51832	50866	53650	51350	118	15800	500	38010	100	1	23605077	12487	233.04	1.87	12	0.04	227.00	28347.00	78700	20240930	-32.78	43150	20240314	22.60	78700	-32.78	20240930	43150	22.60	20240314	78700	-32.78	20240930	43150	22.60	20240314	1.50	N	161890	500	118 억	8412021	N	N	25	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History