KissMeData/226320/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	160943	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10290	340	2	3.42	247546700	24131	159.43	9950	10440	9950	12930	6970	9950	10258.45	0.33	8970	10683	10316	10133	9766	9583	10225	9675	110	2980	500	7160	10	1	21929315	2257	66.39	0.61	12	0.11	155.00	16829.00	17920	20240524	-42.58	9950	20241210	3.42	17920	-42.58	20240524	9950	3.42	20241210	17920	-42.58	20240524	9950	3.42	20241210	1.04	N	226320	500	109 억	72296	N	N	1740	N	N
3	20241210	150946	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10380	430	2	4.32	238578890	23262	153.69	9950	10440	9950	12930	6970	9950	10256.16	0.33	9100	10683	10316	10133	9766	9583	10225	9675	110	2980	500	7160	10	1	21929315	2276	66.97	0.62	12	0.11	155.00	16829.00	17920	20240524	-42.08	9950	20241210	4.32	17920	-42.08	20240524	9950	4.32	20241210	17920	-42.08	20240524	9950	4.32	20241210	1.04	N	226320	500	109 억	72296	N	N	114	N	N
4	20241210	140946	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10360	410	2	4.12	233828460	22804	150.66	9950	10440	9950	12930	6970	9950	10253.84	0.33	9177	10683	10316	10133	9766	9583	10225	9675	110	2980	500	7160	10	1	21929315	2272	66.84	0.62	12	0.10	155.00	16829.00	17920	20240524	-42.19	9950	20241210	4.12	17920	-42.19	20240524	9950	4.12	20241210	17920	-42.19	20240524	9950	4.12	20241210	1.04	N	226320	500	109 억	72296	N	N	114	N	N
5	20241210	130946	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10320	370	2	3.72	216584480	21136	139.64	9950	10440	9950	12930	6970	9950	10247.18	0.33	8039	10683	10316	10133	9766	9583	10225	9675	110	2980	500	7160	10	1	21929315	2263	66.58	0.61	12	0.10	155.00	16829.00	17920	20240524	-42.41	9950	20241210	3.72	17920	-42.41	20240524	9950	3.72	20241210	17920	-42.41	20240524	9950	3.72	20241210	1.04	N	226320	500	109 억	72296	N	N	114	N	N
6	20241210	120946	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10290	340	2	3.42	192010760	18737	123.79	9950	10440	9950	12930	6970	9950	10247.68	0.33	7859	10683	10316	10133	9766	9583	10225	9675	110	2980	500	7160	10	1	21929315	2257	66.39	0.61	12	0.09	155.00	16829.00	17920	20240524	-42.58	9950	20241210	3.42	17920	-42.58	20240524	9950	3.42	20241210	17920	-42.58	20240524	9950	3.42	20241210	1.04	N	226320	500	109 억	72296	N	N	114	N	N
7	20241210	110945	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10370	420	2	4.22	172570940	16854	111.35	9950	10440	9950	12930	6970	9950	10239.17	0.33	7789	10683	10316	10133	9766	9583	10225	9675	110	2980	500	7160	10	1	21929315	2274	66.90	0.62	12	0.08	155.00	16829.00	17920	20240524	-42.13	9950	20241210	4.22	17920	-42.13	20240524	9950	4.22	20241210	17920	-42.13	20240524	9950	4.22	20241210	1.04	N	226320	500	109 억	72296	N	N	114	N	N
8	20241210	100946	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10410	460	2	4.62	132587880	12992	85.84	9950	10440	9950	12930	6970	9950	10205.35	0.33	6740	10683	10316	10133	9766	9583	10225	9675	110	2980	500	7160	10	1	21929315	2283	67.16	0.62	12	0.06	155.00	16829.00	17920	20240524	-41.91	9950	20241210	4.62	17920	-41.91	20240524	9950	4.62	20241210	17920	-41.91	20240524	9950	4.62	20241210	1.04	N	226320	500	109 억	72296	N	N	114	N	N
9	20241210	090952	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10140	190	2	1.91	68985500	6859	45.32	9950	10330	9950	12930	6970	9950	10057.66	0.33	2648	10683	10316	10133	9766	9583	10225	9675	110	2980	500	7160	10	1	21929315	2224	65.42	0.60	12	0.03	155.00	16829.00	17920	20240524	-43.42	9950	20241210	1.91	17920	-43.42	20240524	9950	1.91	20241210	17920	-43.42	20240524	9950	1.91	20241210	1.04	N	226320	500	109 억	72296	N	N	114	N	N
10	20241209	160942	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9950	-550	5	-5.24	136606890	13588	50.22	10070	10500	9950	13650	7350	10500	10053.54	0.34	444	10986	10742	10396	10152	9806	10570	9980	110	3150	500	7560	10	1	21929315	2182	64.19	0.59	12	0.06	155.00	16829.00	17920	20240524	-44.48	9950	20241209	0.00	17920	-44.48	20240524	9950	0.00	20241209	17920	-44.48	20240524	9950	0.00	20241209	1.06	N	226320	500	109 억	73796	N	N	114	N	N
11	20241209	150943	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9990	-510	5	-4.86	123755690	12298	45.45	10070	10500	9980	13650	7350	10500	10063.07	0.34	418	10986	10742	10396	10152	9806	10570	9980	110	3150	500	7560	10	1	21929315	2191	64.45	0.59	12	0.06	155.00	16829.00	17920	20240524	-44.25	9980	20241209	0.10	17920	-44.25	20240524	9980	0.10	20241209	17920	-44.25	20240524	9980	0.10	20241209	1.06	N	226320	500	109 억	73796	N	N	0	N	N
12	20241209	140944	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10000	-500	5	-4.76	112275150	11150	41.21	10070	10500	9990	13650	7350	10500	10069.52	0.34	382	10986	10742	10396	10152	9806	10570	9980	110	3150	500	7560	10	1	21929315	2193	64.52	0.59	12	0.05	155.00	16829.00	17920	20240524	-44.20	9990	20241209	0.10	17920	-44.20	20240524	9990	0.10	20241209	17920	-44.20	20240524	9990	0.10	20241209	1.06	N	226320	500	109 억	73796	N	N	0	N	N
13	20241209	130947	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10000	-500	5	-4.76	105097090	10432	38.55	10070	10500	9990	13650	7350	10500	10074.49	0.34	178	10986	10742	10396	10152	9806	10570	9980	110	3150	500	7560	10	1	21929315	2193	64.52	0.59	12	0.05	155.00	16829.00	17920	20240524	-44.20	9990	20241209	0.10	17920	-44.20	20240524	9990	0.10	20241209	17920	-44.20	20240524	9990	0.10	20241209	1.06	N	226320	500	109 억	73796	N	N	0	N	N
14	20241209	120943	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10100	-400	5	-3.81	70032580	6936	25.63	10070	10500	10050	13650	7350	10500	10096.97	0.34	62	10986	10742	10396	10152	9806	10570	9980	110	3150	500	7560	10	1	21929315	2215	65.16	0.60	12	0.03	155.00	16829.00	17920	20240524	-43.64	10050	20241209	0.50	17920	-43.64	20240524	10050	0.50	20241209	17920	-43.64	20240524	10050	0.50	20241209	1.06	N	226320	500	109 억	73796	N	N	0	N	N
15	20241209	110944	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10110	-390	5	-3.71	53705170	5314	19.64	10070	10500	10060	13650	7350	10500	10106.35	0.34	582	10986	10742	10396	10152	9806	10570	9980	110	3150	500	7560	10	1	21929315	2217	65.23	0.60	12	0.02	155.00	16829.00	17920	20240524	-43.58	10050	20241206	0.60	17920	-43.58	20240524	10050	0.60	20241206	17920	-43.58	20240524	10050	0.60	20241206	1.06	N	226320	500	109 억	73796	N	N	0	N	N
16	20241209	100942	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10110	-390	5	-3.71	51198370	5066	18.72	10070	10500	10060	13650	7350	10500	10106.27	0.34	468	10986	10742	10396	10152	9806	10570	9980	110	3150	500	7560	10	1	21929315	2217	65.23	0.60	12	0.02	155.00	16829.00	17920	20240524	-43.58	10050	20241206	0.60	17920	-43.58	20240524	10050	0.60	20241206	17920	-43.58	20240524	10050	0.60	20241206	1.06	N	226320	500	109 억	73796	N	N	0	N	N
17	20241209	090937	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10120	-380	5	-3.62	14030950	1391	5.14	10070	10500	10060	13650	7350	10500	10086.95	0.34	30	10986	10742	10396	10152	9806	10570	9980	110	3150	500	7560	10	1	21929315	2219	65.29	0.60	12	0.01	155.00	16829.00	17920	20240524	-43.53	10050	20241206	0.70	17920	-43.53	20240524	10050	0.70	20241206	17920	-43.53	20240524	10050	0.70	20241206	1.06	N	226320	500	109 억	73796	N	N	0	N	N
18	20241206	160935	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10500	-20	5	-0.19	282161190	27058	96.90	10550	10640	10050	13670	7370	10520	10428.00	0.34	-2848	11173	10846	10673	10346	10173	10760	10260	110	3150	500	7570	10	1	21929315	2303	67.74	0.62	12	0.12	155.00	16829.00	17920	20240524	-41.41	10050	20241206	4.48	17920	-41.41	20240524	10050	4.48	20241206	17920	-41.41	20240524	10050	4.48	20241206	1.07	N	226320	500	109 억	74439	N	N	0	N	N
19	20241206	150939	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10640	120	2	1.14	274790380	26358	94.39	10550	10640	10050	13670	7370	10520	10425.31	0.34	-2880	11173	10846	10673	10346	10173	10760	10260	110	3150	500	7570	10	1	21929315	2333	68.65	0.63	12	0.12	155.00	16829.00	17920	20240524	-40.62	10050	20241206	5.87	17920	-40.62	20240524	10050	5.87	20241206	17920	-40.62	20240524	10050	5.87	20241206	1.07	N	226320	500	109 억	74439	N	N	0	N	N
20	20241206	140936	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10600	80	2	0.76	232098240	22320	79.93	10550	10620	10050	13670	7370	10520	10398.67	0.34	-3288	11173	10846	10673	10346	10173	10760	10260	110	3150	500	7570	10	1	21929315	2325	68.39	0.63	12	0.10	155.00	16829.00	17920	20240524	-40.85	10050	20241206	5.47	17920	-40.85	20240524	10050	5.47	20241206	17920	-40.85	20240524	10050	5.47	20241206	1.07	N	226320	500	109 억	74439	N	N	0	N	N
21	20241206	130937	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10500	-20	5	-0.19	183760630	17740	63.53	10550	10620	10050	13670	7370	10520	10358.55	0.34	-3167	11173	10846	10673	10346	10173	10760	10260	110	3150	500	7570	10	1	21929315	2303	67.74	0.62	12	0.08	155.00	16829.00	17920	20240524	-41.41	10050	20241206	4.48	17920	-41.41	20240524	10050	4.48	20241206	17920	-41.41	20240524	10050	4.48	20241206	1.07	N	226320	500	109 억	74439	N	N	0	N	N
22	20241206	120933	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10350	-170	5	-1.62	150247560	14524	52.01	10550	10620	10050	13670	7370	10520	10344.78	0.34	-3101	11173	10846	10673	10346	10173	10760	10260	110	3150	500	7570	10	1	21929315	2270	66.77	0.62	12	0.07	155.00	16829.00	17920	20240524	-42.24	10050	20241206	2.99	17920	-42.24	20240524	10050	2.99	20241206	17920	-42.24	20240524	10050	2.99	20241206	1.07	N	226320	500	109 억	74439	N	N	0	N	N
23	20241206	110928	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10220	-300	5	-2.85	134309380	12964	46.43	10550	10620	10050	13670	7370	10520	10360.18	0.34	-4131	11173	10846	10673	10346	10173	10760	10260	110	3150	500	7570	10	1	21929315	2241	65.94	0.61	12	0.06	155.00	16829.00	17920	20240524	-42.97	10050	20241206	1.69	17920	-42.97	20240524	10050	1.69	20241206	17920	-42.97	20240524	10050	1.69	20241206	1.07	N	226320	500	109 억	74439	N	N	0	N	N
24	20241206	100929	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10400	-120	5	-1.14	87490270	8354	29.92	10550	10620	10330	13670	7370	10520	10472.86	0.34	-4138	11173	10846	10673	10346	10173	10760	10260	110	3150	500	7570	10	1	21929315	2281	67.10	0.62	12	0.04	155.00	16829.00	17920	20240524	-41.96	10330	20241206	0.68	17920	-41.96	20240524	10330	0.68	20241206	17920	-41.96	20240524	10330	0.68	20241206	1.07	N	226320	500	109 억	74439	N	N	0	N	N
25	20241206	090936	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10500	-20	5	-0.19	36973330	3508	12.56	10550	10620	10500	13670	7370	10520	10539.72	0.34	-1594	11173	10846	10673	10346	10173	10760	10260	110	3150	500	7570	10	1	21929315	2303	67.74	0.62	12	0.02	155.00	16829.00	17920	20240524	-41.41	10380	20241115	1.16	17920	-41.41	20240524	10380	1.16	20241115	17920	-41.41	20240524	10380	1.16	20241115	1.07	N	226320	500	109 억	74439	N	N	0	N	N
26	20241205	160917	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10520	-480	5	-4.36	296878480	27919	109.77	11000	11000	10500	14300	7700	11000	10633.56	0.36	-2467	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2307	67.87	0.63	12	0.13	155.00	16829.00	17920	20240524	-41.29	10380	20241115	1.35	17920	-41.29	20240524	10380	1.35	20241115	17920	-41.29	20240524	10380	1.35	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
27	20241205	150924	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10570	-430	5	-3.91	286662690	26949	105.95	11000	11000	10500	14300	7700	11000	10637.23	0.36	-1796	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2318	68.19	0.63	12	0.12	155.00	16829.00	17920	20240524	-41.02	10380	20241115	1.83	17920	-41.02	20240524	10380	1.83	20241115	17920	-41.02	20240524	10380	1.83	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
28	20241205	140910	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10650	-350	5	-3.18	194121700	18161	71.40	11000	11000	10590	14300	7700	11000	10688.93	0.36	-5008	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2335	68.71	0.63	12	0.08	155.00	16829.00	17920	20240524	-40.57	10380	20241115	2.60	17920	-40.57	20240524	10380	2.60	20241115	17920	-40.57	20240524	10380	2.60	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
29	20241205	130920	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10600	-400	5	-3.64	169456720	15836	62.26	11000	11000	10600	14300	7700	11000	10700.73	0.36	-4061	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2325	68.39	0.63	12	0.07	155.00	16829.00	17920	20240524	-40.85	10380	20241115	2.12	17920	-40.85	20240524	10380	2.12	20241115	17920	-40.85	20240524	10380	2.12	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
30	20241205	120920	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10650	-350	5	-3.18	143480420	13393	52.66	11000	11000	10610	14300	7700	11000	10713.09	0.36	-2325	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2335	68.71	0.63	12	0.06	155.00	16829.00	17920	20240524	-40.57	10380	20241115	2.60	17920	-40.57	20240524	10380	2.60	20241115	17920	-40.57	20240524	10380	2.60	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
31	20241205	110918	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10640	-360	5	-3.27	140873570	13149	51.70	11000	11000	10610	14300	7700	11000	10713.63	0.36	-2248	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2333	68.65	0.63	12	0.06	155.00	16829.00	17920	20240524	-40.62	10380	20241115	2.50	17920	-40.62	20240524	10380	2.50	20241115	17920	-40.62	20240524	10380	2.50	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
32	20241205	100915	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10710	-290	5	-2.64	80700730	7507	29.51	11000	11000	10710	14300	7700	11000	10750.06	0.36	-698	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2349	69.10	0.64	12	0.03	155.00	16829.00	17920	20240524	-40.23	10380	20241115	3.18	17920	-40.23	20240524	10380	3.18	20241115	17920	-40.23	20240524	10380	3.18	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
33	20241205	090923	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10840	-160	5	-1.45	28791840	2674	10.51	11000	11000	10760	14300	7700	11000	10767.33	0.36	360	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2377	69.94	0.64	12	0.01	155.00	16829.00	17920	20240524	-39.51	10380	20241115	4.43	17920	-39.51	20240524	10380	4.43	20241115	17920	-39.51	20240524	10380	4.43	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
34	20241204	160903	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11000	-260	5	-2.31	264998420	24231	95.19	11000	11440	10750	14630	7890	11260	10936.31	0.36	-1297	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2412	70.97	0.65	12	0.11	155.00	16829.00	17920	20240524	-38.62	10380	20241115	5.97	17920	-38.62	20240524	10380	5.97	20241115	17920	-38.62	20240524	10380	5.97	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
35	20241204	150903	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10850	-410	5	-3.64	243503700	22254	87.42	11000	11440	10750	14630	7890	11260	10942.02	0.36	-828	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2379	70.00	0.64	12	0.10	155.00	16829.00	17920	20240524	-39.45	10380	20241115	4.53	17920	-39.45	20240524	10380	4.53	20241115	17920	-39.45	20240524	10380	4.53	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
36	20241204	140905	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10840	-420	5	-3.73	217759670	19884	78.11	11000	11440	10750	14630	7890	11260	10951.50	0.36	-190	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2377	69.94	0.64	12	0.09	155.00	16829.00	17920	20240524	-39.51	10380	20241115	4.43	17920	-39.51	20240524	10380	4.43	20241115	17920	-39.51	20240524	10380	4.43	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
37	20241204	130857	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10930	-330	5	-2.93	149653820	13597	53.41	11000	11440	10880	14630	7890	11260	11006.39	0.36	-1694	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2397	70.52	0.65	12	0.06	155.00	16829.00	17920	20240524	-39.01	10380	20241115	5.30	17920	-39.01	20240524	10380	5.30	20241115	17920	-39.01	20240524	10380	5.30	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
38	20241204	120853	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10970	-290	5	-2.58	95766480	8673	34.07	11000	11440	10900	14630	7890	11260	11041.91	0.36	-3345	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2406	70.77	0.65	12	0.04	155.00	16829.00	17920	20240524	-38.78	10380	20241115	5.68	17920	-38.78	20240524	10380	5.68	20241115	17920	-38.78	20240524	10380	5.68	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
39	20241204	110846	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10990	-270	5	-2.40	77442510	6995	27.48	11000	11440	10900	14630	7890	11260	11071.12	0.36	-3149	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2410	70.90	0.65	12	0.03	155.00	16829.00	17920	20240524	-38.67	10380	20241115	5.88	17920	-38.67	20240524	10380	5.88	20241115	17920	-38.67	20240524	10380	5.88	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
40	20241204	100850	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11070	-190	5	-1.69	75383120	6808	26.74	11000	11440	10900	14630	7890	11260	11072.73	0.36	-3109	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2428	71.42	0.66	12	0.03	155.00	16829.00	17920	20240524	-38.23	10380	20241115	6.65	17920	-38.23	20240524	10380	6.65	20241115	17920	-38.23	20240524	10380	6.65	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
41	20241204	090909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11270	10	2	0.09	16646920	1501	5.90	11000	11270	11000	14630	7890	11260	11090.55	0.36	-175	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2471	72.71	0.67	12	0.01	155.00	16829.00	17920	20240524	-37.11	10380	20241115	8.57	17920	-37.11	20240524	10380	8.57	20241115	17920	-37.11	20240524	10380	8.57	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
42	20241203	160941	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11260	550	2	5.14	277665910	24893	245.35	10710	11450	10710	13920	7500	10710	11153.02	0.33	6786	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2469	72.65	0.67	12	0.11	155.00	16829.00	17920	20240524	-37.17	10380	20241115	8.48	17920	-37.17	20240524	10380	8.48	20241115	17920	-37.17	20240524	10380	8.48	20241115	1.08	N	226320	500	109 억	72063	N	N	1645	N	N
43	20241203	151017	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11240	530	2	4.95	251991550	22619	222.94	10710	11450	10710	13920	7500	10710	11140.70	0.33	6768	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2465	72.52	0.67	12	0.10	155.00	16829.00	17920	20240524	-37.28	10380	20241115	8.29	17920	-37.28	20240524	10380	8.29	20241115	17920	-37.28	20240524	10380	8.29	20241115	1.08	N	226320	500	109 억	72063	N	N	221	N	N
44	20241203	140958	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11240	530	2	4.95	214296090	19255	189.78	10710	11450	10710	13920	7500	10710	11129.37	0.33	4489	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2465	72.52	0.67	12	0.09	155.00	16829.00	17920	20240524	-37.28	10380	20241115	8.29	17920	-37.28	20240524	10380	8.29	20241115	17920	-37.28	20240524	10380	8.29	20241115	1.08	N	226320	500	109 억	72063	N	N	221	N	N
45	20241203	131000	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11000	290	2	2.71	142477150	12876	126.91	10710	11210	10710	13920	7500	10710	11065.33	0.33	2818	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2412	70.97	0.65	12	0.06	155.00	16829.00	17920	20240524	-38.62	10380	20241115	5.97	17920	-38.62	20240524	10380	5.97	20241115	17920	-38.62	20240524	10380	5.97	20241115	1.08	N	226320	500	109 억	72063	N	N	221	N	N
46	20241203	121012	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11140	430	2	4.01	121988390	11030	108.71	10710	11210	10710	13920	7500	10710	11059.69	0.33	2015	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2443	71.87	0.66	12	0.05	155.00	16829.00	17920	20240524	-37.83	10380	20241115	7.32	17920	-37.83	20240524	10380	7.32	20241115	17920	-37.83	20240524	10380	7.32	20241115	1.08	N	226320	500	109 억	72063	N	N	221	N	N
47	20241203	110954	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11160	450	2	4.20	115323760	10430	102.80	10710	11210	10710	13920	7500	10710	11056.93	0.33	2121	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2447	72.00	0.66	12	0.05	155.00	16829.00	17920	20240524	-37.72	10380	20241115	7.51	17920	-37.72	20240524	10380	7.51	20241115	17920	-37.72	20240524	10380	7.51	20241115	1.08	N	226320	500	109 억	72063	N	N	221	N	N
48	20241203	100939	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11070	360	2	3.36	91459890	8290	81.71	10710	11200	10710	13920	7500	10710	11032.56	0.33	2261	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2428	71.42	0.66	12	0.04	155.00	16829.00	17920	20240524	-38.23	10380	20241115	6.65	17920	-38.23	20240524	10380	6.65	20241115	17920	-38.23	20240524	10380	6.65	20241115	1.08	N	226320	500	109 억	72063	N	N	221	N	N
49	20241203	090930	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10900	190	2	1.77	7019540	651	6.42	10710	10900	10710	13920	7500	10710	10782.70	0.33	367	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2390	70.32	0.65	12	0.00	155.00	16829.00	17920	20240524	-39.17	10380	20241115	5.01	17920	-39.17	20240524	10380	5.01	20241115	17920	-39.17	20240524	10380	5.01	20241115	1.08	N	226320	500	109 억	72063	N	N	221	N	N
50	20241202	160916	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10710	-160	5	-1.47	109412200	10102	173.72	10870	11080	10700	14130	7610	10870	10830.84	0.35	-3049	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2349	69.10	0.64	12	0.05	155.00	16829.00	17920	20240524	-40.23	10380	20241115	3.18	17920	-40.23	20240524	10380	3.18	20241115	17920	-40.23	20240524	10380	3.18	20241115	1.09	N	226320	500	109 억	76059	N	N	220	N	N
51	20241202	151023	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10700	-170	5	-1.56	89324280	8245	141.79	10870	11080	10700	14130	7610	10870	10833.75	0.35	-2788	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2346	69.03	0.64	12	0.04	155.00	16829.00	17920	20240524	-40.29	10380	20241115	3.08	17920	-40.29	20240524	10380	3.08	20241115	17920	-40.29	20240524	10380	3.08	20241115	1.09	N	226320	500	109 억	76059	N	N	5	N	N
52	20241202	140951	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10740	-130	5	-1.20	82639570	7621	131.06	10870	11080	10700	14130	7610	10870	10843.66	0.35	-2454	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2355	69.29	0.64	12	0.03	155.00	16829.00	17920	20240524	-40.07	10380	20241115	3.47	17920	-40.07	20240524	10380	3.47	20241115	17920	-40.07	20240524	10380	3.47	20241115	1.09	N	226320	500	109 억	76059	N	N	5	N	N
53	20241202	130927	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10700	-170	5	-1.56	63854990	5895	101.38	10870	11080	10700	14130	7610	10870	10832.06	0.35	-2040	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2346	69.03	0.64	12	0.03	155.00	16829.00	17920	20240524	-40.29	10380	20241115	3.08	17920	-40.29	20240524	10380	3.08	20241115	17920	-40.29	20240524	10380	3.08	20241115	1.09	N	226320	500	109 억	76059	N	N	5	N	N
54	20241202	120948	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10890	20	2	0.18	42187160	3901	67.09	10870	11080	10700	14130	7610	10870	10814.45	0.35	-1812	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2388	70.26	0.65	12	0.02	155.00	16829.00	17920	20240524	-39.23	10380	20241115	4.91	17920	-39.23	20240524	10380	4.91	20241115	17920	-39.23	20240524	10380	4.91	20241115	1.09	N	226320	500	109 억	76059	N	N	5	N	N
55	20241202	110855	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10770	-100	5	-0.92	20463740	1880	32.33	10870	11080	10770	14130	7610	10870	10884.97	0.35	-490	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2362	69.48	0.64	12	0.01	155.00	16829.00	17920	20240524	-39.90	10380	20241115	3.76	17920	-39.90	20240524	10380	3.76	20241115	17920	-39.90	20240524	10380	3.76	20241115	1.09	N	226320	500	109 억	76059	N	N	5	N	N
56	20241202	100909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10810	-60	5	-0.55	13940320	1277	21.96	10870	11080	10800	14130	7610	10870	10916.46	0.35	-385	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2371	69.74	0.64	12	0.01	155.00	16829.00	17920	20240524	-39.68	10380	20241115	4.14	17920	-39.68	20240524	10380	4.14	20241115	17920	-39.68	20240524	10380	4.14	20241115	1.09	N	226320	500	109 억	76059	N	N	5	N	N
57	20241202	090904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11080	210	2	1.93	6881850	627	10.78	10870	11080	10800	14130	7610	10870	10975.84	0.35	-34	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2430	71.48	0.66	12	0.00	155.00	16829.00	17920	20240524	-38.17	10380	20241115	6.74	17920	-38.17	20240524	10380	6.74	20241115	17920	-38.17	20240524	10380	6.74	20241115	1.09	N	226320	500	109 억	76059	N	N	5	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History