KissMeData/192820/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

27 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	160903	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	149200	18600	2	14.24	33648936000	228390	404.77	136000	150800	136000	169700	91500	130600	147330.42	32.53	7600	136866	133732	132166	129032	127466	132950	128250	57	39100	500	94030	100	1	11349509	16933	29.64	4.67	12	2.01	5034.00	31968.00	208000	20240614	-28.27	99800	20240315	49.50	208000	-28.27	20240614	99800	49.50	20240315	208000	-28.27	20240614	99800	49.50	20240315	0.76	N	192820	500	56 억	3691515	N	N	2848	N	N
3	20241210	150904	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	148300	17700	2	13.55	32525267100	220840	391.39	136000	150800	136000	169700	91500	130600	147279.78	32.53	11186	136866	133732	132166	129032	127466	132950	128250	57	39100	500	94030	100	1	11349509	16831	29.46	4.64	12	1.95	5034.00	31968.00	208000	20240614	-28.70	99800	20240315	48.60	208000	-28.70	20240614	99800	48.60	20240315	208000	-28.70	20240614	99800	48.60	20240315	0.76	N	192820	500	56 억	3691515	N	N	212	N	N
4	20241210	140904	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	149800	19200	2	14.70	29519596100	200699	355.69	136000	150800	136000	169700	91500	130600	147083.92	32.53	14051	136866	133732	132166	129032	127466	132950	128250	57	39100	500	94030	100	1	11349509	17002	29.76	4.69	12	1.77	5034.00	31968.00	208000	20240614	-27.98	99800	20240315	50.10	208000	-27.98	20240614	99800	50.10	20240315	208000	-27.98	20240614	99800	50.10	20240315	0.76	N	192820	500	56 억	3691515	N	N	212	N	N
5	20241210	130905	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	149200	18600	2	14.24	26378974800	179777	318.61	136000	150800	136000	169700	91500	130600	146731.64	32.53	19012	136866	133732	132166	129032	127466	132950	128250	57	39100	500	94030	100	1	11349509	16933	29.64	4.67	12	1.58	5034.00	31968.00	208000	20240614	-28.27	99800	20240315	49.50	208000	-28.27	20240614	99800	49.50	20240315	208000	-28.27	20240614	99800	49.50	20240315	0.76	N	192820	500	56 억	3691515	N	N	212	N	N
6	20241210	120904	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	149500	18900	2	14.47	23637300400	161415	286.07	136000	150800	136000	169700	91500	130600	146438.07	32.53	24980	136866	133732	132166	129032	127466	132950	128250	57	39100	500	94030	100	1	11349509	16968	29.70	4.68	12	1.42	5034.00	31968.00	208000	20240614	-28.12	99800	20240315	49.80	208000	-28.12	20240614	99800	49.80	20240315	208000	-28.12	20240614	99800	49.80	20240315	0.76	N	192820	500	56 억	3691515	N	N	212	N	N
7	20241210	110903	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	149100	18500	2	14.17	20974155200	143659	254.60	136000	150800	136000	169700	91500	130600	145999.59	32.53	26342	136866	133732	132166	129032	127466	132950	128250	57	39100	500	94030	100	1	11349509	16922	29.62	4.66	12	1.27	5034.00	31968.00	208000	20240614	-28.32	99800	20240315	49.40	208000	-28.32	20240614	99800	49.40	20240315	208000	-28.32	20240614	99800	49.40	20240315	0.76	N	192820	500	56 억	3691515	N	N	212	N	N
8	20241210	100904	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	148100	17500	2	13.40	16689117300	115030	203.86	136000	148400	136000	169700	91500	130600	145084.91	32.53	23625	136866	133732	132166	129032	127466	132950	128250	57	39100	500	94030	100	1	11349509	16809	29.42	4.63	12	1.01	5034.00	31968.00	208000	20240614	-28.80	99800	20240315	48.40	208000	-28.80	20240614	99800	48.40	20240315	208000	-28.80	20240614	99800	48.40	20240315	0.76	N	192820	500	56 억	3691515	N	N	212	N	N
9	20241210	090910	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	145100	14500	2	11.10	6118625800	43047	76.29	136000	146000	136000	169700	91500	130600	142138.26	32.53	15912	136866	133732	132166	129032	127466	132950	128250	57	39100	500	94030	100	1	11349509	16468	28.82	4.54	12	0.38	5034.00	31968.00	208000	20240614	-30.24	99800	20240315	45.39	208000	-30.24	20240614	99800	45.39	20240315	208000	-30.24	20240614	99800	45.39	20240315	0.76	N	192820	500	56 억	3691515	N	N	212	N	N
10	20241209	160901	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	130600	-5800	5	-4.25	7309540000	55154	76.89	135000	135300	130600	177300	95500	136400	132531.92	32.56	651	146133	141266	137033	132166	127933	139150	130050	57	40900	500	98200	100	1	11349509	14822	25.94	4.09	12	0.49	5034.00	31968.00	208000	20240614	-37.21	99800	20240315	30.86	208000	-37.21	20240614	99800	30.86	20240315	208000	-37.21	20240614	99800	30.86	20240315	0.76	N	192820	500	56 억	3695770	N	N	212	N	N
11	20241209	150902	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	131100	-5300	5	-3.89	6610009600	49809	69.44	135000	135300	131000	177300	95500	136400	132707.06	32.56	-99	146133	141266	137033	132166	127933	139150	130050	57	40900	500	98200	100	1	11349509	14879	26.04	4.10	12	0.44	5034.00	31968.00	208000	20240614	-36.97	99800	20240315	31.36	208000	-36.97	20240614	99800	31.36	20240315	208000	-36.97	20240614	99800	31.36	20240315	0.76	N	192820	500	56 억	3695770	N	N	56	N	N
12	20241209	140903	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	132000	-4400	5	-3.23	5020846600	37724	52.59	135000	135300	131900	177300	95500	136400	133094.14	32.56	-145	146133	141266	137033	132166	127933	139150	130050	57	40900	500	98200	100	1	11349509	14981	26.22	4.13	12	0.33	5034.00	31968.00	208000	20240614	-36.54	99800	20240315	32.26	208000	-36.54	20240614	99800	32.26	20240315	208000	-36.54	20240614	99800	32.26	20240315	0.76	N	192820	500	56 억	3695770	N	N	56	N	N
13	20241209	130905	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	133000	-3400	5	-2.49	3790116700	28448	39.66	135000	135300	132100	177300	95500	136400	133229.53	32.56	1145	146133	141266	137033	132166	127933	139150	130050	57	40900	500	98200	100	1	11349509	15095	26.42	4.16	12	0.25	5034.00	31968.00	208000	20240614	-36.06	99800	20240315	33.27	208000	-36.06	20240614	99800	33.27	20240315	208000	-36.06	20240614	99800	33.27	20240315	0.76	N	192820	500	56 억	3695770	N	N	56	N	N
14	20241209	120901	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	133300	-3100	5	-2.27	3279042700	24599	34.29	135000	135300	132100	177300	95500	136400	133299.71	32.56	1160	146133	141266	137033	132166	127933	139150	130050	57	40900	500	98200	100	1	11349509	15129	26.48	4.17	12	0.22	5034.00	31968.00	208000	20240614	-35.91	99800	20240315	33.57	208000	-35.91	20240614	99800	33.57	20240315	208000	-35.91	20240614	99800	33.57	20240315	0.76	N	192820	500	56 억	3695770	N	N	56	N	N
15	20241209	110903	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	133600	-2800	5	-2.05	2539724200	19051	26.56	135000	135300	132100	177300	95500	136400	133311.70	32.56	922	146133	141266	137033	132166	127933	139150	130050	57	40900	500	98200	100	1	11349509	15163	26.54	4.18	12	0.17	5034.00	31968.00	208000	20240614	-35.77	99800	20240315	33.87	208000	-35.77	20240614	99800	33.87	20240315	208000	-35.77	20240614	99800	33.87	20240315	0.76	N	192820	500	56 억	3695770	N	N	56	N	N
16	20241209	100901	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	133500	-2900	5	-2.13	1749691000	13123	18.30	135000	135300	132100	177300	95500	136400	133329.87	32.56	1374	146133	141266	137033	132166	127933	139150	130050	57	40900	500	98200	100	1	11349509	15152	26.52	4.18	12	0.12	5034.00	31968.00	208000	20240614	-35.82	99800	20240315	33.77	208000	-35.82	20240614	99800	33.77	20240315	208000	-35.82	20240614	99800	33.77	20240315	0.76	N	192820	500	56 억	3695770	N	N	56	N	N
17	20241209	090856	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	133100	-3300	5	-2.42	615481600	4612	6.43	135000	135300	132100	177300	95500	136400	133451.57	32.56	430	146133	141266	137033	132166	127933	139150	130050	57	40900	500	98200	100	1	11349509	15106	26.44	4.16	12	0.04	5034.00	31968.00	208000	20240614	-36.01	99800	20240315	33.37	208000	-36.01	20240614	99800	33.37	20240315	208000	-36.01	20240614	99800	33.37	20240315	0.76	N	192820	500	56 억	3695770	N	N	56	N	N
18	20241206	160854	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	136400	-4500	5	-3.19	9733168000	71370	145.02	141900	141900	132800	183100	98700	140900	136372.55	32.59	-1784	145833	143366	141333	138866	136833	142350	137850	57	42200	500	101440	100	1	11349509	15481	27.10	4.27	12	0.63	5034.00	31968.00	208000	20240614	-34.42	99800	20240315	36.67	208000	-34.42	20240614	99800	36.67	20240315	208000	-34.42	20240614	99800	36.67	20240315	0.77	N	192820	500	56 억	3698635	N	N	56	N	N
19	20241206	150858	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	136800	-4100	5	-2.91	9365907000	68679	139.55	141900	141900	132800	183100	98700	140900	136368.45	32.59	-1356	145833	143366	141333	138866	136833	142350	137850	57	42200	500	101440	100	1	11349509	15526	27.18	4.28	12	0.61	5034.00	31968.00	208000	20240614	-34.23	99800	20240315	37.07	208000	-34.23	20240614	99800	37.07	20240315	208000	-34.23	20240614	99800	37.07	20240315	0.77	N	192820	500	56 억	3698635	N	N	28	N	N
20	20241206	140856	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	136300	-4600	5	-3.26	8034165000	58938	119.76	141900	141900	132800	183100	98700	140900	136311.10	32.59	-1453	145833	143366	141333	138866	136833	142350	137850	57	42200	500	101440	100	1	11349509	15469	27.08	4.26	12	0.52	5034.00	31968.00	208000	20240614	-34.47	99800	20240315	36.57	208000	-34.47	20240614	99800	36.57	20240315	208000	-34.47	20240614	99800	36.57	20240315	0.77	N	192820	500	56 억	3698635	N	N	28	N	N
21	20241206	130856	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	135200	-5700	5	-4.05	7131576200	52297	106.26	141900	141900	132800	183100	98700	140900	136361.89	32.59	-1057	145833	143366	141333	138866	136833	142350	137850	57	42200	500	101440	100	1	11349509	15345	26.86	4.23	12	0.46	5034.00	31968.00	208000	20240614	-35.00	99800	20240315	35.47	208000	-35.00	20240614	99800	35.47	20240315	208000	-35.00	20240614	99800	35.47	20240315	0.77	N	192820	500	56 억	3698635	N	N	28	N	N
22	20241206	120852	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	135100	-5800	5	-4.12	6551504000	48008	97.55	141900	141900	132800	183100	98700	140900	136461.65	32.59	-1138	145833	143366	141333	138866	136833	142350	137850	57	42200	500	101440	100	1	11349509	15333	26.84	4.23	12	0.42	5034.00	31968.00	208000	20240614	-35.05	99800	20240315	35.37	208000	-35.05	20240614	99800	35.37	20240315	208000	-35.05	20240614	99800	35.37	20240315	0.77	N	192820	500	56 억	3698635	N	N	28	N	N
23	20241206	110848	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	135400	-5500	5	-3.90	5532373900	40488	82.27	141900	141900	132800	183100	98700	140900	136636.31	32.59	-1407	145833	143366	141333	138866	136833	142350	137850	57	42200	500	101440	100	1	11349509	15367	26.90	4.24	12	0.36	5034.00	31968.00	208000	20240614	-34.90	99800	20240315	35.67	208000	-34.90	20240614	99800	35.67	20240315	208000	-34.90	20240614	99800	35.67	20240315	0.77	N	192820	500	56 억	3698635	N	N	28	N	N
24	20241206	100848	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	136900	-4000	5	-2.84	2981602400	21613	43.92	141900	141900	136400	183100	98700	140900	137946.33	32.59	-394	145833	143366	141333	138866	136833	142350	137850	57	42200	500	101440	100	1	11349509	15537	27.20	4.28	12	0.19	5034.00	31968.00	208000	20240614	-34.18	99800	20240315	37.17	208000	-34.18	20240614	99800	37.17	20240315	208000	-34.18	20240614	99800	37.17	20240315	0.77	N	192820	500	56 억	3698635	N	N	28	N	N
25	20241206	090856	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	139500	-1400	5	-0.99	349391000	2497	5.07	141900	141900	139000	183100	98700	140900	139901.52	32.59	-625	145833	143366	141333	138866	136833	142350	137850	57	42200	500	101440	100	1	11349509	15833	27.71	4.36	12	0.02	5034.00	31968.00	208000	20240614	-32.93	99800	20240315	39.78	208000	-32.93	20240614	99800	39.78	20240315	208000	-32.93	20240614	99800	39.78	20240315	0.77	N	192820	500	56 억	3698635	N	N	28	N	N
26	20241205	160839	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	140900	-300	5	-0.21	6899653700	48937	53.72	142500	143800	139300	183500	98900	141200	140990.51	32.64	-10446	149066	145132	141666	137732	134266	147100	139700	57	42300	500	101660	100	1	11349509	15991	27.99	4.41	12	0.43	5034.00	31968.00	208000	20240614	-32.26	99800	20240315	41.18	208000	-32.26	20240614	99800	41.18	20240315	208000	-32.26	20240614	99800	41.18	20240315	0.85	N	192820	500	56 억	3704253	N	N	28	N	N
27	20241205	150844	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	140600	-600	5	-0.42	6584129400	46695	51.26	142500	143800	139300	183500	98900	141200	141002.81	32.64	-9827	149066	145132	141666	137732	134266	147100	139700	57	42300	500	101660	100	1	11349509	15957	27.93	4.40	12	0.41	5034.00	31968.00	208000	20240614	-32.40	99800	20240315	40.88	208000	-32.40	20240614	99800	40.88	20240315	208000	-32.40	20240614	99800	40.88	20240315	0.85	N	192820	500	56 억	3704253	N	N	104	N	N
28	20241205	140830	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	141300	100	2	0.07	5040604600	35765	39.26	142500	143800	139300	183500	98900	141200	140936.69	32.64	-9093	149066	145132	141666	137732	134266	147100	139700	57	42300	500	101660	100	1	11349509	16037	28.07	4.42	12	0.32	5034.00	31968.00	208000	20240614	-32.07	99800	20240315	41.58	208000	-32.07	20240614	99800	41.58	20240315	208000	-32.07	20240614	99800	41.58	20240315	0.85	N	192820	500	56 억	3704253	N	N	104	N	N
29	20241205	130840	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	139400	-1800	5	-1.27	4361589000	30937	33.96	142500	143800	139300	183500	98900	141200	140982.83	32.64	-8697	149066	145132	141666	137732	134266	147100	139700	57	42300	500	101660	100	1	11349509	15821	27.69	4.36	12	0.27	5034.00	31968.00	208000	20240614	-32.98	99800	20240315	39.68	208000	-32.98	20240614	99800	39.68	20240315	208000	-32.98	20240614	99800	39.68	20240315	0.85	N	192820	500	56 억	3704253	N	N	104	N	N
30	20241205	120840	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	140700	-500	5	-0.35	3546703700	25130	27.59	142500	143800	139300	183500	98900	141200	141134.21	32.64	-6284	149066	145132	141666	137732	134266	147100	139700	57	42300	500	101660	100	1	11349509	15969	27.95	4.40	12	0.22	5034.00	31968.00	208000	20240614	-32.36	99800	20240315	40.98	208000	-32.36	20240614	99800	40.98	20240315	208000	-32.36	20240614	99800	40.98	20240315	0.85	N	192820	500	56 억	3704253	N	N	104	N	N
31	20241205	110839	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	141700	500	2	0.35	3130018600	22183	24.35	142500	143800	139300	183500	98900	141200	141099.81	32.64	-5330	149066	145132	141666	137732	134266	147100	139700	57	42300	500	101660	100	1	11349509	16082	28.15	4.43	12	0.20	5034.00	31968.00	208000	20240614	-31.88	99800	20240315	41.98	208000	-31.88	20240614	99800	41.98	20240315	208000	-31.88	20240614	99800	41.98	20240315	0.85	N	192820	500	56 억	3704253	N	N	104	N	N
32	20241205	100836	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	140200	-1000	5	-0.71	2368140400	16768	18.41	142500	143800	139300	183500	98900	141200	141229.77	32.64	-4963	149066	145132	141666	137732	134266	147100	139700	57	42300	500	101660	100	1	11349509	15912	27.85	4.39	12	0.15	5034.00	31968.00	208000	20240614	-32.60	99800	20240315	40.48	208000	-32.60	20240614	99800	40.48	20240315	208000	-32.60	20240614	99800	40.48	20240315	0.85	N	192820	500	56 억	3704253	N	N	104	N	N
33	20241205	090843	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	142200	1000	2	0.71	779413800	5470	6.00	142500	143800	141300	183500	98900	141200	142492.36	32.64	-2494	149066	145132	141666	137732	134266	147100	139700	57	42300	500	101660	100	1	11349509	16139	28.25	4.45	12	0.05	5034.00	31968.00	208000	20240614	-31.63	99800	20240315	42.48	208000	-31.63	20240614	99800	42.48	20240315	208000	-31.63	20240614	99800	42.48	20240315	0.85	N	192820	500	56 억	3704253	N	N	104	N	N
34	20241204	160824	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	141200	-1300	5	-0.91	12932526500	90956	63.32	140400	145600	138200	185200	99800	142500	142184.64	32.71	-11527	150500	146500	138900	134900	127300	148500	136900	57	42700	500	102600	100	1	11349509	16026	28.05	4.42	12	0.80	5034.00	31968.00	208000	20240614	-32.12	99800	20240315	41.48	208000	-32.12	20240614	99800	41.48	20240315	208000	-32.12	20240614	99800	41.48	20240315	0.85	N	192820	500	56 억	3712008	N	N	104	N	N
35	20241204	150825	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	141600	-900	5	-0.63	12480804800	87761	61.10	140400	145600	138200	185200	99800	142500	142213.57	32.71	-10417	150500	146500	138900	134900	127300	148500	136900	57	42700	500	102600	100	1	11349509	16071	28.13	4.43	12	0.77	5034.00	31968.00	208000	20240614	-31.92	99800	20240315	41.88	208000	-31.92	20240614	99800	41.88	20240315	208000	-31.92	20240614	99800	41.88	20240315	0.85	N	192820	500	56 억	3712008	N	N	2448	N	N
36	20241204	140827	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	141300	-1200	5	-0.84	11188108200	78604	54.72	140400	145600	138200	185200	99800	142500	142335.10	32.71	-7398	150500	146500	138900	134900	127300	148500	136900	57	42700	500	102600	100	1	11349509	16037	28.07	4.42	12	0.69	5034.00	31968.00	208000	20240614	-32.07	99800	20240315	41.58	208000	-32.07	20240614	99800	41.58	20240315	208000	-32.07	20240614	99800	41.58	20240315	0.85	N	192820	500	56 억	3712008	N	N	2448	N	N
37	20241204	130821	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	142700	200	2	0.14	10397940700	73033	50.84	140400	145600	138200	185200	99800	142500	142373.18	32.71	-5014	150500	146500	138900	134900	127300	148500	136900	57	42700	500	102600	100	1	11349509	16196	28.35	4.46	12	0.64	5034.00	31968.00	208000	20240614	-31.39	99800	20240315	42.99	208000	-31.39	20240614	99800	42.99	20240315	208000	-31.39	20240614	99800	42.99	20240315	0.85	N	192820	500	56 억	3712008	N	N	2448	N	N
38	20241204	120816	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	142300	-200	5	-0.14	9331365100	65551	45.63	140400	145600	138200	185200	99800	142500	142352.75	32.71	-3479	150500	146500	138900	134900	127300	148500	136900	57	42700	500	102600	100	1	11349509	16150	28.27	4.45	12	0.58	5034.00	31968.00	208000	20240614	-31.59	99800	20240315	42.59	208000	-31.59	20240614	99800	42.59	20240315	208000	-31.59	20240614	99800	42.59	20240315	0.85	N	192820	500	56 억	3712008	N	N	2448	N	N
39	20241204	110808	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	142700	200	2	0.14	8119519800	57045	39.71	140400	145600	138200	185200	99800	142500	142335.35	32.71	-1426	150500	146500	138900	134900	127300	148500	136900	57	42700	500	102600	100	1	11349509	16196	28.35	4.46	12	0.50	5034.00	31968.00	208000	20240614	-31.39	99800	20240315	42.99	208000	-31.39	20240614	99800	42.99	20240315	208000	-31.39	20240614	99800	42.99	20240315	0.85	N	192820	500	56 억	3712008	N	N	2448	N	N
40	20241204	100814	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	143000	500	2	0.35	6578639200	46205	32.17	140400	145600	138200	185200	99800	142500	142379.38	32.71	957	150500	146500	138900	134900	127300	148500	136900	57	42700	500	102600	100	1	11349509	16230	28.41	4.47	12	0.41	5034.00	31968.00	208000	20240614	-31.25	99800	20240315	43.29	208000	-31.25	20240614	99800	43.29	20240315	208000	-31.25	20240614	99800	43.29	20240315	0.85	N	192820	500	56 억	3712008	N	N	2448	N	N
41	20241204	090830	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	142500	0	3	0.00	1267918500	8976	6.25	140400	142900	140100	185200	99800	142500	141256.52	32.71	1519	150500	146500	138900	134900	127300	148500	136900	57	42700	500	102600	100	1	11349509	16173	28.31	4.46	12	0.08	5034.00	31968.00	208000	20240614	-31.49	99800	20240315	42.79	208000	-31.49	20240614	99800	42.79	20240315	208000	-31.49	20240614	99800	42.79	20240315	0.85	N	192820	500	56 억	3712008	N	N	2448	N	N
42	20241203	160858	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	142500	12800	2	9.87	19937086700	143471	220.56	131300	142900	131300	168600	90800	129700	138971.11	32.36	37967	138100	133900	130600	126400	123100	132250	124750	57	38900	500	93380	100	1	11349509	16173	28.31	4.46	12	1.26	5034.00	31968.00	208000	20240614	-31.49	99800	20240315	42.79	208000	-31.49	20240614	99800	42.79	20240315	208000	-31.49	20240614	99800	42.79	20240315	0.83	N	192820	500	56 억	3673013	N	N	2448	N	N
43	20241203	150934	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	141700	12000	2	9.25	19110129900	137659	211.63	131300	142900	131300	168600	90800	129700	138835.64	32.36	36630	138100	133900	130600	126400	123100	132250	124750	57	38900	500	93380	100	1	11349509	16082	28.15	4.43	12	1.21	5034.00	31968.00	208000	20240614	-31.88	99800	20240315	41.98	208000	-31.88	20240614	99800	41.98	20240315	208000	-31.88	20240614	99800	41.98	20240315	0.83	N	192820	500	56 억	3673013	N	N	284	N	N
44	20241203	140917	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	141600	11900	2	9.18	16825621000	121588	186.92	131300	141700	131300	168600	90800	129700	138396.70	32.36	35833	138100	133900	130600	126400	123100	132250	124750	57	38900	500	93380	100	1	11349509	16071	28.13	4.43	12	1.07	5034.00	31968.00	208000	20240614	-31.92	99800	20240315	41.88	208000	-31.92	20240614	99800	41.88	20240315	208000	-31.92	20240614	99800	41.88	20240315	0.83	N	192820	500	56 억	3673013	N	N	284	N	N
45	20241203	130919	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	141000	11300	2	8.71	15109037000	109437	168.24	131300	141600	131300	168600	90800	129700	138076.97	32.36	33298	138100	133900	130600	126400	123100	132250	124750	57	38900	500	93380	100	1	11349509	16003	28.01	4.41	12	0.96	5034.00	31968.00	208000	20240614	-32.21	99800	20240315	41.28	208000	-32.21	20240614	99800	41.28	20240315	208000	-32.21	20240614	99800	41.28	20240315	0.83	N	192820	500	56 억	3673013	N	N	284	N	N
46	20241203	120931	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	141200	11500	2	8.87	13661546100	99182	152.48	131300	141600	131300	168600	90800	129700	137758.60	32.36	32709	138100	133900	130600	126400	123100	132250	124750	57	38900	500	93380	100	1	11349509	16026	28.05	4.42	12	0.87	5034.00	31968.00	208000	20240614	-32.12	99800	20240315	41.48	208000	-32.12	20240614	99800	41.48	20240315	208000	-32.12	20240614	99800	41.48	20240315	0.83	N	192820	500	56 억	3673013	N	N	284	N	N
47	20241203	110913	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	141300	11600	2	8.94	11990500800	87309	134.22	131300	141500	131300	168600	90800	129700	137351.78	32.36	32368	138100	133900	130600	126400	123100	132250	124750	57	38900	500	93380	100	1	11349509	16037	28.07	4.42	12	0.77	5034.00	31968.00	208000	20240614	-32.07	99800	20240315	41.58	208000	-32.07	20240614	99800	41.58	20240315	208000	-32.07	20240614	99800	41.58	20240315	0.83	N	192820	500	56 억	3673013	N	N	284	N	N
48	20241203	100857	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	138400	8700	2	6.71	7572167500	55671	85.58	131300	138800	131300	168600	90800	129700	136039.38	32.36	26887	138100	133900	130600	126400	123100	132250	124750	57	38900	500	93380	100	1	11349509	15708	27.49	4.33	12	0.49	5034.00	31968.00	208000	20240614	-33.46	99800	20240315	38.68	208000	-33.46	20240614	99800	38.68	20240315	208000	-33.46	20240614	99800	38.68	20240315	0.83	N	192820	500	56 억	3673013	N	N	284	N	N
49	20241203	090849	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	135100	5400	2	4.16	1627375000	12150	18.68	131300	136000	131300	168600	90800	129700	134012.02	32.36	7902	138100	133900	130600	126400	123100	132250	124750	57	38900	500	93380	100	1	11349509	15333	26.84	4.23	12	0.11	5034.00	31968.00	208000	20240614	-35.05	99800	20240315	35.37	208000	-35.05	20240614	99800	35.37	20240315	208000	-35.05	20240614	99800	35.37	20240315	0.83	N	192820	500	56 억	3673013	N	N	284	N	N
50	20241202	160836	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	129700	-3300	5	-2.48	8423994600	64911	97.42	133000	134800	127300	172900	93100	133000	129772.99	32.50	-11060	139933	136466	134133	130666	128333	135300	129500	57	39900	500	95760	100	1	11349509	14720	25.76	4.06	12	0.57	5034.00	31968.00	208000	20240614	-37.64	99800	20240315	29.96	208000	-37.64	20240614	99800	29.96	20240315	208000	-37.64	20240614	99800	29.96	20240315	0.81	N	192820	500	56 억	3688187	N	N	284	N	N
51	20241202	150942	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	130200	-2800	5	-2.11	7980633000	61498	92.30	133000	134800	127300	172900	93100	133000	129765.67	32.50	-11749	139933	136466	134133	130666	128333	135300	129500	57	39900	500	95760	100	1	11349509	14777	25.86	4.07	12	0.54	5034.00	31968.00	208000	20240614	-37.40	99800	20240315	30.46	208000	-37.40	20240614	99800	30.46	20240315	208000	-37.40	20240614	99800	30.46	20240315	0.81	N	192820	500	56 억	3688187	N	N	14	N	N
52	20241202	140855	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	130900	-2100	5	-1.58	7039444000	54302	81.50	133000	134800	127300	172900	93100	133000	129629.24	32.50	-11376	139933	136466	134133	130666	128333	135300	129500	57	39900	500	95760	100	1	11349509	14857	26.00	4.09	12	0.48	5034.00	31968.00	208000	20240614	-37.07	99800	20240315	31.16	208000	-37.07	20240614	99800	31.16	20240315	208000	-37.07	20240614	99800	31.16	20240315	0.81	N	192820	500	56 억	3688187	N	N	14	N	N
53	20241202	130847	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	128900	-4100	5	-3.08	5760388400	44478	66.76	133000	134800	127300	172900	93100	133000	129503.57	32.50	-10676	139933	136466	134133	130666	128333	135300	129500	57	39900	500	95760	100	1	11349509	14630	25.61	4.03	12	0.39	5034.00	31968.00	208000	20240614	-38.03	99800	20240315	29.16	208000	-38.03	20240614	99800	29.16	20240315	208000	-38.03	20240614	99800	29.16	20240315	0.81	N	192820	500	56 억	3688187	N	N	14	N	N
54	20241202	120907	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	128400	-4600	5	-3.46	5312892200	40999	61.54	133000	134800	127300	172900	93100	133000	129578.05	32.50	-9972	139933	136466	134133	130666	128333	135300	129500	57	39900	500	95760	100	1	11349509	14573	25.51	4.02	12	0.36	5034.00	31968.00	208000	20240614	-38.27	99800	20240315	28.66	208000	-38.27	20240614	99800	28.66	20240315	208000	-38.27	20240614	99800	28.66	20240315	0.81	N	192820	500	56 억	3688187	N	N	14	N	N
55	20241202	110819	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	128800	-4200	5	-3.16	4588011500	35364	53.08	133000	134800	127300	172900	93100	133000	129728.08	32.50	-8349	139933	136466	134133	130666	128333	135300	129500	57	39900	500	95760	100	1	11349509	14618	25.59	4.03	12	0.31	5034.00	31968.00	208000	20240614	-38.08	99800	20240315	29.06	208000	-38.08	20240614	99800	29.06	20240315	208000	-38.08	20240614	99800	29.06	20240315	0.81	N	192820	500	56 억	3688187	N	N	14	N	N
56	20241202	100828	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	127800	-5200	5	-3.91	3285893100	25212	37.84	133000	134800	127600	172900	93100	133000	130320.53	32.50	-7907	139933	136466	134133	130666	128333	135300	129500	57	39900	500	95760	100	1	11349509	14505	25.39	4.00	12	0.22	5034.00	31968.00	208000	20240614	-38.56	99800	20240315	28.06	208000	-38.56	20240614	99800	28.06	20240315	208000	-38.56	20240614	99800	28.06	20240315	0.81	N	192820	500	56 억	3688187	N	N	14	N	N
57	20241202	090825	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	130900	-2100	5	-1.58	860967700	6497	9.75	133000	134800	130500	172900	93100	133000	132510.65	32.50	755	139933	136466	134133	130666	128333	135300	129500	57	39900	500	95760	100	1	11349509	14857	26.00	4.09	12	0.06	5034.00	31968.00	208000	20240614	-37.07	99800	20240315	31.16	208000	-37.07	20240614	99800	31.16	20240315	208000	-37.07	20240614	99800	31.16	20240315	0.81	N	192820	500	56 억	3688187	N	N	14	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History