KissMeData/298020/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

28 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161051	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	222500	16500	2	8.01	5940895000	27316	121.81	207500	222500	207500	267500	144500	206000	217483.70	17.14	10732	219000	212500	209000	202500	199000	210750	200750	216	61500	5000	156560	500	1	4327682	9629	10.33	0.75	12	0.63	21535.00	295216.00	421500	20240517	-47.21	192000	20241129	15.89	421500	-47.21	20240517	192000	15.89	20241129	421500	-47.21	20240517	192000	15.89	20241129	1.39	N	298020	5000	216 억	741854	N	N	38	N	N
3	20241210	151054	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219500	13500	2	6.55	5283007500	24348	108.57	207500	221000	207500	267500	144500	206000	216979.12	17.14	8638	219000	212500	209000	202500	199000	210750	200750	216	61500	5000	156560	500	1	4327682	9499	10.19	0.74	12	0.56	21535.00	295216.00	421500	20240517	-47.92	192000	20241129	14.32	421500	-47.92	20240517	192000	14.32	20241129	421500	-47.92	20240517	192000	14.32	20241129	1.39	N	298020	5000	216 억	741854	N	N	13	N	N
4	20241210	141054	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219500	13500	2	6.55	4399527000	20323	90.62	207500	221000	207500	267500	144500	206000	216480.19	17.14	7431	219000	212500	209000	202500	199000	210750	200750	216	61500	5000	156560	500	1	4327682	9499	10.19	0.74	12	0.47	21535.00	295216.00	421500	20240517	-47.92	192000	20241129	14.32	421500	-47.92	20240517	192000	14.32	20241129	421500	-47.92	20240517	192000	14.32	20241129	1.39	N	298020	5000	216 억	741854	N	N	13	N	N
5	20241210	131055	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219000	13000	2	6.31	3317135500	15400	68.67	207500	219500	207500	267500	144500	206000	215398.41	17.14	6382	219000	212500	209000	202500	199000	210750	200750	216	61500	5000	156560	500	1	4327682	9478	10.17	0.74	12	0.36	21535.00	295216.00	421500	20240517	-48.04	192000	20241129	14.06	421500	-48.04	20240517	192000	14.06	20241129	421500	-48.04	20240517	192000	14.06	20241129	1.39	N	298020	5000	216 억	741854	N	N	13	N	N
6	20241210	121054	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	216500	10500	2	5.10	2815860000	13098	58.41	207500	219500	207500	267500	144500	206000	214983.97	17.14	4846	219000	212500	209000	202500	199000	210750	200750	216	61500	5000	156560	500	1	4327682	9369	10.05	0.73	12	0.30	21535.00	295216.00	421500	20240517	-48.64	192000	20241129	12.76	421500	-48.64	20240517	192000	12.76	20241129	421500	-48.64	20240517	192000	12.76	20241129	1.39	N	298020	5000	216 억	741854	N	N	13	N	N
7	20241210	111053	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	218500	12500	2	6.07	2463463500	11480	51.19	207500	219500	207500	267500	144500	206000	214587.41	17.14	3703	219000	212500	209000	202500	199000	210750	200750	216	61500	5000	156560	500	1	4327682	9456	10.15	0.74	12	0.27	21535.00	295216.00	421500	20240517	-48.16	192000	20241129	13.80	421500	-48.16	20240517	192000	13.80	20241129	421500	-48.16	20240517	192000	13.80	20241129	1.39	N	298020	5000	216 억	741854	N	N	13	N	N
8	20241210	101054	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	215000	9000	2	4.37	1485209500	6979	31.12	207500	215500	207500	267500	144500	206000	212811.22	17.14	1360	219000	212500	209000	202500	199000	210750	200750	216	61500	5000	156560	500	1	4327682	9305	9.98	0.73	12	0.16	21535.00	295216.00	421500	20240517	-48.99	192000	20241129	11.98	421500	-48.99	20240517	192000	11.98	20241129	421500	-48.99	20240517	192000	11.98	20241129	1.39	N	298020	5000	216 억	741854	N	N	13	N	N
9	20241210	091101	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	212000	6000	2	2.91	487712500	2311	10.31	207500	213500	207500	267500	144500	206000	211039.59	17.14	378	219000	212500	209000	202500	199000	210750	200750	216	61500	5000	156560	500	1	4327682	9175	9.84	0.72	12	0.05	21535.00	295216.00	421500	20240517	-49.70	192000	20241129	10.42	421500	-49.70	20240517	192000	10.42	20241129	421500	-49.70	20240517	192000	10.42	20241129	1.39	N	298020	5000	216 억	741854	N	N	13	N	N
10	20241209	161050	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	206000	-12000	5	-5.50	4639817500	22242	84.85	211500	215500	205500	283000	153000	218000	208613.13	17.25	5272	228000	223000	217500	212500	207000	220250	209750	216	65000	5000	165680	500	1	4327682	8915	9.57	0.70	12	0.51	21535.00	295216.00	421500	20240517	-51.13	192000	20241129	7.29	421500	-51.13	20240517	192000	7.29	20241129	421500	-51.13	20240517	192000	7.29	20241129	1.37	N	298020	5000	216 억	746589	N	N	13	N	N
11	20241209	151052	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	206000	-12000	5	-5.50	4176592500	19996	76.29	211500	215500	205500	283000	153000	218000	208871.40	17.25	4243	228000	223000	217500	212500	207000	220250	209750	216	65000	5000	165680	500	1	4327682	8915	9.57	0.70	12	0.46	21535.00	295216.00	421500	20240517	-51.13	192000	20241129	7.29	421500	-51.13	20240517	192000	7.29	20241129	421500	-51.13	20240517	192000	7.29	20241129	1.37	N	298020	5000	216 억	746589	N	N	91	N	N
12	20241209	141052	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	207000	-11000	5	-5.05	3765496000	18010	68.71	211500	215500	205500	283000	153000	218000	209078.07	17.25	4049	228000	223000	217500	212500	207000	220250	209750	216	65000	5000	165680	500	1	4327682	8958	9.61	0.70	12	0.42	21535.00	295216.00	421500	20240517	-50.89	192000	20241129	7.81	421500	-50.89	20240517	192000	7.81	20241129	421500	-50.89	20240517	192000	7.81	20241129	1.37	N	298020	5000	216 억	746589	N	N	91	N	N
13	20241209	131056	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	208000	-10000	5	-4.59	2985307000	14238	54.32	211500	215500	207500	283000	153000	218000	209671.79	17.25	2727	228000	223000	217500	212500	207000	220250	209750	216	65000	5000	165680	500	1	4327682	9002	9.66	0.70	12	0.33	21535.00	295216.00	421500	20240517	-50.65	192000	20241129	8.33	421500	-50.65	20240517	192000	8.33	20241129	421500	-50.65	20240517	192000	8.33	20241129	1.37	N	298020	5000	216 억	746589	N	N	91	N	N
14	20241209	121051	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	208500	-9500	5	-4.36	2682954500	12789	48.79	211500	215500	207500	283000	153000	218000	209786.11	17.25	2956	228000	223000	217500	212500	207000	220250	209750	216	65000	5000	165680	500	1	4327682	9023	9.68	0.71	12	0.30	21535.00	295216.00	421500	20240517	-50.53	192000	20241129	8.59	421500	-50.53	20240517	192000	8.59	20241129	421500	-50.53	20240517	192000	8.59	20241129	1.37	N	298020	5000	216 억	746589	N	N	91	N	N
15	20241209	111052	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	210000	-8000	5	-3.67	2155189500	10257	39.13	211500	215500	208000	283000	153000	218000	210118.89	17.25	2650	228000	223000	217500	212500	207000	220250	209750	216	65000	5000	165680	500	1	4327682	9088	9.75	0.71	12	0.24	21535.00	295216.00	421500	20240517	-50.18	192000	20241129	9.38	421500	-50.18	20240517	192000	9.38	20241129	421500	-50.18	20240517	192000	9.38	20241129	1.37	N	298020	5000	216 억	746589	N	N	91	N	N
16	20241209	101049	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	210500	-7500	5	-3.44	1454099000	6912	26.37	211500	215500	208000	283000	153000	218000	210373.12	17.25	1400	228000	223000	217500	212500	207000	220250	209750	216	65000	5000	165680	500	1	4327682	9110	9.77	0.71	12	0.16	21535.00	295216.00	421500	20240517	-50.06	192000	20241129	9.64	421500	-50.06	20240517	192000	9.64	20241129	421500	-50.06	20240517	192000	9.64	20241129	1.37	N	298020	5000	216 억	746589	N	N	91	N	N
17	20241209	091043	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	210000	-8000	5	-3.67	622880000	2958	11.28	211500	215500	208500	283000	153000	218000	210574.71	17.25	840	228000	223000	217500	212500	207000	220250	209750	216	65000	5000	165680	500	1	4327682	9088	9.75	0.71	12	0.07	21535.00	295216.00	421500	20240517	-50.18	192000	20241129	9.38	421500	-50.18	20240517	192000	9.38	20241129	421500	-50.18	20240517	192000	9.38	20241129	1.37	N	298020	5000	216 억	746589	N	N	91	N	N
18	20241206	161042	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	218000	-2500	5	-1.13	5624710000	25908	69.86	222500	222500	212000	286500	154500	220500	217102.90	17.15	5956	236833	228666	221833	213666	206833	225250	210250	216	66000	5000	167580	500	1	4327682	9434	10.12	0.74	12	0.60	21535.00	295216.00	421500	20240517	-48.28	192000	20241129	13.54	421500	-48.28	20240517	192000	13.54	20241129	421500	-48.28	20240517	192000	13.54	20241129	1.48	N	298020	5000	216 억	742070	N	N	91	N	N
19	20241206	151046	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	215500	-5000	5	-2.27	4953598000	22814	61.52	222500	222500	212000	286500	154500	220500	217129.74	17.15	4466	236833	228666	221833	213666	206833	225250	210250	216	66000	5000	167580	500	1	4327682	9326	10.01	0.73	12	0.53	21535.00	295216.00	421500	20240517	-48.87	192000	20241129	12.24	421500	-48.87	20240517	192000	12.24	20241129	421500	-48.87	20240517	192000	12.24	20241129	1.48	N	298020	5000	216 억	742070	N	N	17	N	N
20	20241206	141043	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	216500	-4000	5	-1.81	4036776000	18586	50.12	222500	222500	212000	286500	154500	220500	217194.45	17.15	3658	236833	228666	221833	213666	206833	225250	210250	216	66000	5000	167580	500	1	4327682	9369	10.05	0.73	12	0.43	21535.00	295216.00	421500	20240517	-48.64	192000	20241129	12.76	421500	-48.64	20240517	192000	12.76	20241129	421500	-48.64	20240517	192000	12.76	20241129	1.48	N	298020	5000	216 억	742070	N	N	17	N	N
21	20241206	131044	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	217000	-3500	5	-1.59	3563928000	16402	44.23	222500	222500	212000	286500	154500	220500	217286.18	17.15	3581	236833	228666	221833	213666	206833	225250	210250	216	66000	5000	167580	500	1	4327682	9391	10.08	0.74	12	0.38	21535.00	295216.00	421500	20240517	-48.52	192000	20241129	13.02	421500	-48.52	20240517	192000	13.02	20241129	421500	-48.52	20240517	192000	13.02	20241129	1.48	N	298020	5000	216 억	742070	N	N	17	N	N
22	20241206	121038	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	218000	-2500	5	-1.13	3172658500	14602	39.38	222500	222500	212000	286500	154500	220500	217275.61	17.15	3012	236833	228666	221833	213666	206833	225250	210250	216	66000	5000	167580	500	1	4327682	9434	10.12	0.74	12	0.34	21535.00	295216.00	421500	20240517	-48.28	192000	20241129	13.54	421500	-48.28	20240517	192000	13.54	20241129	421500	-48.28	20240517	192000	13.54	20241129	1.48	N	298020	5000	216 억	742070	N	N	17	N	N
23	20241206	111034	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	215500	-5000	5	-2.27	2637216000	12138	32.73	222500	222500	212000	286500	154500	220500	217269.40	17.15	2552	236833	228666	221833	213666	206833	225250	210250	216	66000	5000	167580	500	1	4327682	9326	10.01	0.73	12	0.28	21535.00	295216.00	421500	20240517	-48.87	192000	20241129	12.24	421500	-48.87	20240517	192000	12.24	20241129	421500	-48.87	20240517	192000	12.24	20241129	1.48	N	298020	5000	216 억	742070	N	N	17	N	N
24	20241206	101035	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219000	-1500	5	-0.68	1094281000	4976	13.42	222500	222500	216000	286500	154500	220500	219911.78	17.15	508	236833	228666	221833	213666	206833	225250	210250	216	66000	5000	167580	500	1	4327682	9478	10.17	0.74	12	0.11	21535.00	295216.00	421500	20240517	-48.04	192000	20241129	14.06	421500	-48.04	20240517	192000	14.06	20241129	421500	-48.04	20240517	192000	14.06	20241129	1.48	N	298020	5000	216 억	742070	N	N	17	N	N
25	20241206	091044	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	218000	-2500	5	-1.13	229802500	1039	2.80	222500	222500	217500	286500	154500	220500	221176.61	17.15	-430	236833	228666	221833	213666	206833	225250	210250	216	66000	5000	167580	500	1	4327682	9434	10.12	0.74	12	0.02	21535.00	295216.00	421500	20240517	-48.28	192000	20241129	13.54	421500	-48.28	20240517	192000	13.54	20241129	421500	-48.28	20240517	192000	13.54	20241129	1.48	N	298020	5000	216 억	742070	N	N	17	N	N
26	20241205	161022	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	220500	-9500	5	-4.13	8149125000	36965	57.59	230000	230000	215000	299000	161000	230000	220447.79	17.44	-2280	239666	234832	225166	220332	210666	237250	222750	216	69000	5000	174800	500	1	4327682	9543	10.24	0.75	12	0.85	21535.00	295216.00	421500	20240517	-47.69	192000	20241129	14.84	421500	-47.69	20240517	192000	14.84	20241129	421500	-47.69	20240517	192000	14.84	20241129	1.76	N	298020	5000	216 억	754549	N	N	17	N	N
27	20241205	151030	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	218500	-11500	5	-5.00	7717444500	35002	54.54	230000	230000	215000	299000	161000	230000	220478.47	17.44	-2208	239666	234832	225166	220332	210666	237250	222750	216	69000	5000	174800	500	1	4327682	9456	10.15	0.74	12	0.81	21535.00	295216.00	421500	20240517	-48.16	192000	20241129	13.80	421500	-48.16	20240517	192000	13.80	20241129	421500	-48.16	20240517	192000	13.80	20241129	1.76	N	298020	5000	216 억	754549	N	N	39	N	N
28	20241205	141014	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	218500	-11500	5	-5.00	5726865500	25840	40.26	230000	230000	217500	299000	161000	230000	221619.16	17.44	-1044	239666	234832	225166	220332	210666	237250	222750	216	69000	5000	174800	500	1	4327682	9456	10.15	0.74	12	0.60	21535.00	295216.00	421500	20240517	-48.16	192000	20241129	13.80	421500	-48.16	20240517	192000	13.80	20241129	421500	-48.16	20240517	192000	13.80	20241129	1.76	N	298020	5000	216 억	754549	N	N	39	N	N
29	20241205	131025	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219500	-10500	5	-4.57	4687071500	21076	32.84	230000	230000	218000	299000	161000	230000	222379.28	17.44	-2540	239666	234832	225166	220332	210666	237250	222750	216	69000	5000	174800	500	1	4327682	9499	10.19	0.74	12	0.49	21535.00	295216.00	421500	20240517	-47.92	192000	20241129	14.32	421500	-47.92	20240517	192000	14.32	20241129	421500	-47.92	20240517	192000	14.32	20241129	1.76	N	298020	5000	216 억	754549	N	N	39	N	N
30	20241205	121023	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	222500	-7500	5	-3.26	2951927000	13197	20.56	230000	230000	220000	299000	161000	230000	223668.72	17.44	-1162	239666	234832	225166	220332	210666	237250	222750	216	69000	5000	174800	500	1	4327682	9629	10.33	0.75	12	0.30	21535.00	295216.00	421500	20240517	-47.21	192000	20241129	15.89	421500	-47.21	20240517	192000	15.89	20241129	421500	-47.21	20240517	192000	15.89	20241129	1.76	N	298020	5000	216 억	754549	N	N	39	N	N
31	20241205	111022	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	223000	-7000	5	-3.04	2495093000	11146	17.37	230000	230000	220000	299000	161000	230000	223840.54	17.44	-1024	239666	234832	225166	220332	210666	237250	222750	216	69000	5000	174800	500	1	4327682	9651	10.36	0.76	12	0.26	21535.00	295216.00	421500	20240517	-47.09	192000	20241129	16.15	421500	-47.09	20240517	192000	16.15	20241129	421500	-47.09	20240517	192000	16.15	20241129	1.76	N	298020	5000	216 억	754549	N	N	39	N	N
32	20241205	101022	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	223000	-7000	5	-3.04	2027114500	9054	14.11	230000	230000	220000	299000	161000	230000	223873.32	17.44	-1230	239666	234832	225166	220332	210666	237250	222750	216	69000	5000	174800	500	1	4327682	9651	10.36	0.76	12	0.21	21535.00	295216.00	421500	20240517	-47.09	192000	20241129	16.15	421500	-47.09	20240517	192000	16.15	20241129	421500	-47.09	20240517	192000	16.15	20241129	1.76	N	298020	5000	216 억	754549	N	N	39	N	N
33	20241205	091028	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	224500	-5500	5	-2.39	878214000	3912	6.10	230000	230000	220000	299000	161000	230000	224454.05	17.44	-338	239666	234832	225166	220332	210666	237250	222750	216	69000	5000	174800	500	1	4327682	9716	10.42	0.76	12	0.09	21535.00	295216.00	421500	20240517	-46.74	192000	20241129	16.93	421500	-46.74	20240517	192000	16.93	20241129	421500	-46.74	20240517	192000	16.93	20241129	1.76	N	298020	5000	216 억	754549	N	N	39	N	N
34	20241204	161005	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	2000	2	0.88	14465761000	63991	51.43	222000	230000	215500	296000	160000	228000	226058.57	17.07	11754	244000	236000	221500	213500	199000	240000	217500	216	68000	5000	173280	500	1	4327682	9954	10.68	0.78	12	1.48	21535.00	295216.00	421500	20240517	-45.43	192000	20241129	19.79	421500	-45.43	20240517	192000	19.79	20241129	421500	-45.43	20240517	192000	19.79	20241129	2.01	N	298020	5000	216 억	738531	N	N	39	N	N
35	20241204	151006	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227500	-500	5	-0.22	13535819000	59944	48.18	222000	230000	215500	296000	160000	228000	225807.74	17.07	9136	244000	236000	221500	213500	199000	240000	217500	216	68000	5000	173280	500	1	4327682	9845	10.56	0.77	12	1.39	21535.00	295216.00	421500	20240517	-46.03	192000	20241129	18.49	421500	-46.03	20240517	192000	18.49	20241129	421500	-46.03	20240517	192000	18.49	20241129	2.01	N	298020	5000	216 억	738531	N	N	320	N	N
36	20241204	141009	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	500	2	0.22	12221327500	54189	43.55	222000	230000	215500	296000	160000	228000	225531.52	17.07	7658	244000	236000	221500	213500	199000	240000	217500	216	68000	5000	173280	500	1	4327682	9889	10.61	0.77	12	1.25	21535.00	295216.00	421500	20240517	-45.79	192000	20241129	19.01	421500	-45.79	20240517	192000	19.01	20241129	421500	-45.79	20240517	192000	19.01	20241129	2.01	N	298020	5000	216 억	738531	N	N	320	N	N
37	20241204	131000	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	500	2	0.22	11069041000	49144	39.50	222000	230000	215500	296000	160000	228000	225236.88	17.07	7324	244000	236000	221500	213500	199000	240000	217500	216	68000	5000	173280	500	1	4327682	9889	10.61	0.77	12	1.14	21535.00	295216.00	421500	20240517	-45.79	192000	20241129	19.01	421500	-45.79	20240517	192000	19.01	20241129	421500	-45.79	20240517	192000	19.01	20241129	2.01	N	298020	5000	216 억	738531	N	N	320	N	N
38	20241204	120956	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	1000	2	0.44	9472472500	42181	33.90	222000	229500	215500	296000	160000	228000	224567.28	17.07	7580	244000	236000	221500	213500	199000	240000	217500	216	68000	5000	173280	500	1	4327682	9910	10.63	0.78	12	0.97	21535.00	295216.00	421500	20240517	-45.67	192000	20241129	19.27	421500	-45.67	20240517	192000	19.27	20241129	421500	-45.67	20240517	192000	19.27	20241129	2.01	N	298020	5000	216 억	738531	N	N	320	N	N
39	20241204	110949	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225500	-2500	5	-1.10	7557497500	33766	27.14	222000	229500	215500	296000	160000	228000	223819.74	17.07	5827	244000	236000	221500	213500	199000	240000	217500	216	68000	5000	173280	500	1	4327682	9759	10.47	0.76	12	0.78	21535.00	295216.00	421500	20240517	-46.50	192000	20241129	17.45	421500	-46.50	20240517	192000	17.45	20241129	421500	-46.50	20240517	192000	17.45	20241129	2.01	N	298020	5000	216 억	738531	N	N	320	N	N
40	20241204	100950	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225000	-3000	5	-1.32	5932090500	26551	21.34	222000	229500	215500	296000	160000	228000	223422.49	17.07	3478	244000	236000	221500	213500	199000	240000	217500	216	68000	5000	173280	500	1	4327682	9737	10.45	0.76	12	0.61	21535.00	295216.00	421500	20240517	-46.62	192000	20241129	17.19	421500	-46.62	20240517	192000	17.19	20241129	421500	-46.62	20240517	192000	17.19	20241129	2.01	N	298020	5000	216 억	738531	N	N	320	N	N
41	20241204	091011	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226000	-2000	5	-0.88	1863540000	8303	6.67	222000	229500	221000	296000	160000	228000	224441.77	17.07	2082	244000	236000	221500	213500	199000	240000	217500	216	68000	5000	173280	500	1	4327682	9781	10.49	0.77	12	0.19	21535.00	295216.00	421500	20240517	-46.38	192000	20241129	17.71	421500	-46.38	20240517	192000	17.71	20241129	421500	-46.38	20240517	192000	17.71	20241129	2.01	N	298020	5000	216 억	738531	N	N	320	N	N
42	20241203	161053	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	21000	2	10.14	27540804500	124109	137.30	207000	229500	207000	269000	145000	207000	221899.69	16.09	32693	219800	213400	204100	197700	188400	216600	200900	216	62000	5000	157320	500	1	4327682	9867	10.59	0.77	12	2.87	21535.00	295216.00	421500	20240517	-45.91	192000	20241129	18.75	421500	-45.91	20240517	192000	18.75	20241129	421500	-45.91	20240517	192000	18.75	20241129	1.87	N	298020	5000	216 억	696256	N	N	320	N	N
43	20241203	151130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226500	19500	2	9.42	26245841500	118425	131.01	207000	229500	207000	269000	145000	207000	221624.66	16.09	30224	219800	213400	204100	197700	188400	216600	200900	216	62000	5000	157320	500	1	4327682	9802	10.52	0.77	12	2.74	21535.00	295216.00	421500	20240517	-46.26	192000	20241129	17.97	421500	-46.26	20240517	192000	17.97	20241129	421500	-46.26	20240517	192000	17.97	20241129	1.87	N	298020	5000	216 억	696256	N	N	69	N	N
44	20241203	141108	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	20000	2	9.66	24070455000	108847	120.42	207000	229500	207000	269000	145000	207000	221140.79	16.09	27769	219800	213400	204100	197700	188400	216600	200900	216	62000	5000	157320	500	1	4327682	9824	10.54	0.77	12	2.52	21535.00	295216.00	421500	20240517	-46.14	192000	20241129	18.23	421500	-46.14	20240517	192000	18.23	20241129	421500	-46.14	20240517	192000	18.23	20241129	1.87	N	298020	5000	216 억	696256	N	N	69	N	N
45	20241203	131109	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	22000	2	10.63	21597598000	97983	108.40	207000	229500	207000	269000	145000	207000	220422.44	16.09	24486	219800	213400	204100	197700	188400	216600	200900	216	62000	5000	157320	500	1	4327682	9910	10.63	0.78	12	2.26	21535.00	295216.00	421500	20240517	-45.67	192000	20241129	19.27	421500	-45.67	20240517	192000	19.27	20241129	421500	-45.67	20240517	192000	19.27	20241129	1.87	N	298020	5000	216 억	696256	N	N	69	N	N
46	20241203	121122	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	20000	2	9.66	16951641000	77582	85.83	207000	227500	207000	269000	145000	207000	218500.26	16.09	26512	219800	213400	204100	197700	188400	216600	200900	216	62000	5000	157320	500	1	4327682	9824	10.54	0.77	12	1.79	21535.00	295216.00	421500	20240517	-46.14	192000	20241129	18.23	421500	-46.14	20240517	192000	18.23	20241129	421500	-46.14	20240517	192000	18.23	20241129	1.87	N	298020	5000	216 억	696256	N	N	69	N	N
47	20241203	111059	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225000	18000	2	8.70	13997579500	64475	71.33	207000	226000	207000	269000	145000	207000	217101.51	16.09	22209	219800	213400	204100	197700	188400	216600	200900	216	62000	5000	157320	500	1	4327682	9737	10.45	0.76	12	1.49	21535.00	295216.00	421500	20240517	-46.62	192000	20241129	17.19	421500	-46.62	20240517	192000	17.19	20241129	421500	-46.62	20240517	192000	17.19	20241129	1.87	N	298020	5000	216 억	696256	N	N	69	N	N
48	20241203	101047	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	218000	11000	2	5.31	7296477000	34253	37.89	207000	218000	207000	269000	145000	207000	213017.87	16.09	15050	219800	213400	204100	197700	188400	216600	200900	216	62000	5000	157320	500	1	4327682	9434	10.12	0.74	12	0.79	21535.00	295216.00	421500	20240517	-48.28	192000	20241129	13.54	421500	-48.28	20240517	192000	13.54	20241129	421500	-48.28	20240517	192000	13.54	20241129	1.87	N	298020	5000	216 억	696256	N	N	69	N	N
49	20241203	091038	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	212000	5000	2	2.42	2662900000	12556	13.89	207000	215000	207000	269000	145000	207000	212083.49	16.09	4457	219800	213400	204100	197700	188400	216600	200900	216	62000	5000	157320	500	1	4327682	9175	9.84	0.72	12	0.29	21535.00	295216.00	421500	20240517	-49.70	192000	20241129	10.42	421500	-49.70	20240517	192000	10.42	20241129	421500	-49.70	20240517	192000	10.42	20241129	1.87	N	298020	5000	216 억	696256	N	N	69	N	N
50	20241202	161020	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	207000	13400	2	6.92	18266041700	89674	146.94	194800	210500	194800	251500	135600	193600	203687.68	15.55	18399	204533	199066	195533	190066	186533	197300	188300	216	57900	5000	147130	500	1	4327682	8958	9.61	0.70	12	2.07	21535.00	295216.00	421500	20240517	-50.89	192000	20241129	7.81	421500	-50.89	20240517	192000	7.81	20241129	421500	-50.89	20240517	192000	7.81	20241129	1.90	N	298020	5000	216 억	673043	N	N	69	N	N
51	20241202	151200	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	208000	14400	2	7.44	17485597200	85908	140.77	194800	210500	194800	251500	135600	193600	203539.10	15.55	16929	204533	199066	195533	190066	186533	197300	188300	216	57900	5000	147130	500	1	4327682	9002	9.66	0.70	12	1.99	21535.00	295216.00	421500	20240517	-50.65	192000	20241129	8.33	421500	-50.65	20240517	192000	8.33	20241129	421500	-50.65	20240517	192000	8.33	20241129	1.90	N	298020	5000	216 억	673043	N	N	122	N	N
52	20241202	141107	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	207500	13900	2	7.18	15927472200	78448	128.55	194800	210500	194800	251500	135600	193600	203032.71	15.55	15598	204533	199066	195533	190066	186533	197300	188300	216	57900	5000	147130	500	1	4327682	8980	9.64	0.70	12	1.81	21535.00	295216.00	421500	20240517	-50.77	192000	20241129	8.07	421500	-50.77	20240517	192000	8.07	20241129	421500	-50.77	20240517	192000	8.07	20241129	1.90	N	298020	5000	216 억	673043	N	N	122	N	N
53	20241202	131034	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	204500	10900	2	5.63	12017379700	59677	97.79	194800	207000	194800	251500	135600	193600	201374.24	15.55	12453	204533	199066	195533	190066	186533	197300	188300	216	57900	5000	147130	500	1	4327682	8850	9.50	0.69	12	1.38	21535.00	295216.00	421500	20240517	-51.48	192000	20241129	6.51	421500	-51.48	20240517	192000	6.51	20241129	421500	-51.48	20240517	192000	6.51	20241129	1.90	N	298020	5000	216 억	673043	N	N	122	N	N
54	20241202	121057	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	206000	12400	2	6.40	10734497700	53428	87.55	194800	207000	194800	251500	135600	193600	200915.76	15.55	11549	204533	199066	195533	190066	186533	197300	188300	216	57900	5000	147130	500	1	4327682	8915	9.57	0.70	12	1.23	21535.00	295216.00	421500	20240517	-51.13	192000	20241129	7.29	421500	-51.13	20240517	192000	7.29	20241129	421500	-51.13	20240517	192000	7.29	20241129	1.90	N	298020	5000	216 억	673043	N	N	122	N	N
55	20241202	111004	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	203500	9900	2	5.11	7751867700	38817	63.61	194800	204000	194800	251500	135600	193600	199703.53	15.55	11328	204533	199066	195533	190066	186533	197300	188300	216	57900	5000	147130	500	1	4327682	8807	9.45	0.69	12	0.90	21535.00	295216.00	421500	20240517	-51.72	192000	20241129	5.99	421500	-51.72	20240517	192000	5.99	20241129	421500	-51.72	20240517	192000	5.99	20241129	1.90	N	298020	5000	216 억	673043	N	N	122	N	N
56	20241202	101010	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	199100	5500	2	2.84	4210629700	21258	34.83	194800	201000	194800	251500	135600	193600	198073.55	15.55	3483	204533	199066	195533	190066	186533	197300	188300	216	57900	5000	147130	100	1	4327682	8616	9.25	0.67	12	0.49	21535.00	295216.00	421500	20240517	-52.76	192000	20241129	3.70	421500	-52.76	20240517	192000	3.70	20241129	421500	-52.76	20240517	192000	3.70	20241129	1.90	N	298020	5000	216 억	673043	N	N	122	N	N
57	20241202	091007	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	199200	5600	2	2.89	1625394800	8231	13.49	194800	201000	194800	251500	135600	193600	197474.22	15.55	3051	204533	199066	195533	190066	186533	197300	188300	216	57900	5000	147130	100	1	4327682	8621	9.25	0.67	12	0.19	21535.00	295216.00	421500	20240517	-52.74	192000	20241129	3.75	421500	-52.74	20240517	192000	3.75	20241129	421500	-52.74	20240517	192000	3.75	20241129	1.90	N	298020	5000	216 억	673043	N	N	122	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History