KissMeData/001200/price/prices-20241201.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

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	160116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2490	155	2	6.64	2556656315	1040417	47.42	2360	2505	2360	3035	1635	2335	2457.31	10.62	325097	2598	2466	2393	2261	2188	2430	2225	5376	700	5000	1680	5	1	96866418	2412	7.85	0.24	12	1.07	317.00	10557.00	6460	20240625	-61.46	2320	20241209	7.33	6460	-61.46	20240625	2320	7.33	20241209	6460	-61.46	20240625	2320	7.33	20241209	5.53	N	001200	5000	5375 억	10285887	N	N	8	N	N
3	20241210	150116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2490	155	2	6.64	2425497605	987843	45.02	2360	2500	2360	3035	1635	2335	2455.35	10.62	318718	2598	2466	2393	2261	2188	2430	2225	5376	700	5000	1680	5	1	96866418	2412	7.85	0.24	12	1.02	317.00	10557.00	6460	20240625	-61.46	2320	20241209	7.33	6460	-61.46	20240625	2320	7.33	20241209	6460	-61.46	20240625	2320	7.33	20241209	5.53	N	001200	5000	5375 억	10285887	N	N	478	N	N
4	20241210	140116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2485	150	2	6.42	2252680025	918413	41.86	2360	2500	2360	3035	1635	2335	2452.80	10.62	308062	2598	2466	2393	2261	2188	2430	2225	5376	700	5000	1680	5	1	96866418	2407	7.84	0.24	12	0.95	317.00	10557.00	6460	20240625	-61.53	2320	20241209	7.11	6460	-61.53	20240625	2320	7.11	20241209	6460	-61.53	20240625	2320	7.11	20241209	5.53	N	001200	5000	5375 억	10285887	N	N	478	N	N
5	20241210	130115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2470	135	2	5.78	2140301995	873066	39.79	2360	2500	2360	3035	1635	2335	2451.48	10.62	298288	2598	2466	2393	2261	2188	2430	2225	5376	700	5000	1680	5	1	96866418	2393	7.79	0.23	12	0.90	317.00	10557.00	6460	20240625	-61.76	2320	20241209	6.47	6460	-61.76	20240625	2320	6.47	20241209	6460	-61.76	20240625	2320	6.47	20241209	5.53	N	001200	5000	5375 억	10285887	N	N	478	N	N
6	20241210	120115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2460	125	2	5.35	1832642160	747460	34.07	2360	2500	2360	3035	1635	2335	2451.83	10.62	237660	2598	2466	2393	2261	2188	2430	2225	5376	700	5000	1680	5	1	96866418	2383	7.76	0.23	12	0.77	317.00	10557.00	6460	20240625	-61.92	2320	20241209	6.03	6460	-61.92	20240625	2320	6.03	20241209	6460	-61.92	20240625	2320	6.03	20241209	5.53	N	001200	5000	5375 억	10285887	N	N	478	N	N
7	20241210	110115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2490	155	2	6.64	1535417005	627643	28.61	2360	2495	2360	3035	1635	2335	2446.32	10.62	213471	2598	2466	2393	2261	2188	2430	2225	5376	700	5000	1680	5	1	96866418	2412	7.85	0.24	12	0.65	317.00	10557.00	6460	20240625	-61.46	2320	20241209	7.33	6460	-61.46	20240625	2320	7.33	20241209	6460	-61.46	20240625	2320	7.33	20241209	5.53	N	001200	5000	5375 억	10285887	N	N	478	N	N
8	20241210	100115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2455	120	2	5.14	1288454740	527558	24.04	2360	2495	2360	3035	1635	2335	2442.30	10.62	205276	2598	2466	2393	2261	2188	2430	2225	5376	700	5000	1680	5	1	96866418	2378	7.74	0.23	12	0.54	317.00	10557.00	6460	20240625	-62.00	2320	20241209	5.82	6460	-62.00	20240625	2320	5.82	20241209	6460	-62.00	20240625	2320	5.82	20241209	5.53	N	001200	5000	5375 억	10285887	N	N	478	N	N
9	20241210	090116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2410	75	2	3.21	61119340	25584	1.17	2360	2415	2360	3035	1635	2335	2388.97	10.62	13946	2598	2466	2393	2261	2188	2430	2225	5376	700	5000	1680	5	1	96866418	2334	7.60	0.23	12	0.03	317.00	10557.00	6460	20240625	-62.69	2320	20241209	3.88	6460	-62.69	20240625	2320	3.88	20241209	6460	-62.69	20240625	2320	3.88	20241209	5.53	N	001200	5000	5375 억	10285887	N	N	478	N	N
10	20241209	160115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2335	-230	5	-8.97	5214211640	2185107	161.89	2475	2525	2320	3330	1800	2565	2386.27	10.26	408057	2711	2637	2581	2507	2451	2610	2480	5376	765	5000	1840	5	1	96866418	2262	7.37	0.22	12	2.26	317.00	10557.00	6460	20240625	-63.85	2320	20241209	0.65	6460	-63.85	20240625	2320	0.65	20241209	6460	-63.85	20240625	2320	0.65	20241209	5.67	N	001200	5000	5375 억	9936010	N	N	478	N	N
11	20241209	150115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2340	-225	5	-8.77	4920036885	2059174	152.56	2475	2525	2320	3330	1800	2565	2389.23	10.26	369331	2711	2637	2581	2507	2451	2610	2480	5376	765	5000	1840	5	1	96866418	2267	7.38	0.22	12	2.13	317.00	10557.00	6460	20240625	-63.78	2320	20241209	0.86	6460	-63.78	20240625	2320	0.86	20241209	6460	-63.78	20240625	2320	0.86	20241209	5.67	N	001200	5000	5375 억	9936010	N	N	73	N	N
12	20241209	140116	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2345	-220	5	-8.58	4499088950	1879000	139.22	2475	2525	2320	3330	1800	2565	2394.31	10.26	296289	2711	2637	2581	2507	2451	2610	2480	5376	765	5000	1840	5	1	96866418	2272	7.40	0.22	12	1.94	317.00	10557.00	6460	20240625	-63.70	2320	20241209	1.08	6460	-63.70	20240625	2320	1.08	20241209	6460	-63.70	20240625	2320	1.08	20241209	5.67	N	001200	5000	5375 억	9936010	N	N	73	N	N
13	20241209	130116	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2340	-225	5	-8.77	3948463745	1643856	121.79	2475	2525	2325	3330	1800	2565	2401.85	10.26	218055	2711	2637	2581	2507	2451	2610	2480	5376	765	5000	1840	5	1	96866418	2267	7.38	0.22	12	1.70	317.00	10557.00	6460	20240625	-63.78	2325	20241209	0.65	6460	-63.78	20240625	2325	0.65	20241209	6460	-63.78	20240625	2325	0.65	20241209	5.67	N	001200	5000	5375 억	9936010	N	N	73	N	N
14	20241209	120116	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2360	-205	5	-7.99	3180521500	1317949	97.65	2475	2525	2350	3330	1800	2565	2413.11	10.26	192750	2711	2637	2581	2507	2451	2610	2480	5376	765	5000	1840	5	1	96866418	2286	7.44	0.22	12	1.36	317.00	10557.00	6460	20240625	-63.47	2350	20241209	0.43	6460	-63.47	20240625	2350	0.43	20241209	6460	-63.47	20240625	2350	0.43	20241209	5.67	N	001200	5000	5375 억	9936010	N	N	73	N	N
15	20241209	110116	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2410	-155	5	-6.04	2481391765	1023899	75.86	2475	2525	2380	3330	1800	2565	2423.32	10.26	151523	2711	2637	2581	2507	2451	2610	2480	5376	765	5000	1840	5	1	96866418	2334	7.60	0.23	12	1.06	317.00	10557.00	6460	20240625	-62.69	2380	20241209	1.26	6460	-62.69	20240625	2380	1.26	20241209	6460	-62.69	20240625	2380	1.26	20241209	5.67	N	001200	5000	5375 억	9936010	N	N	73	N	N
16	20241209	100116	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2415	-150	5	-5.85	2071450625	854031	63.28	2475	2525	2380	3330	1800	2565	2425.32	10.26	116767	2711	2637	2581	2507	2451	2610	2480	5376	765	5000	1840	5	1	96866418	2339	7.62	0.23	12	0.88	317.00	10557.00	6460	20240625	-62.62	2380	20241209	1.47	6460	-62.62	20240625	2380	1.47	20241209	6460	-62.62	20240625	2380	1.47	20241209	5.67	N	001200	5000	5375 억	9936010	N	N	73	N	N
17	20241209	090115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2495	-70	5	-2.73	158579985	63781	4.73	2475	2525	2475	3330	1800	2565	2484.97	10.26	15523	2711	2637	2581	2507	2451	2610	2480	5376	765	5000	1840	5	1	96866418	2417	7.87	0.24	12	0.07	317.00	10557.00	6460	20240625	-61.38	2475	20241209	0.81	6460	-61.38	20240625	2475	0.81	20241209	6460	-61.38	20240625	2475	0.81	20241209	5.67	N	001200	5000	5375 억	9936010	N	N	73	N	N
18	20241206	160116	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2565	-80	5	-3.02	3463792225	1344261	116.65	2620	2655	2525	3435	1855	2645	2576.74	9.88	353779	2815	2730	2670	2585	2525	2700	2555	5376	790	5000	1900	5	1	96866418	2485	8.09	0.24	12	1.39	317.00	10557.00	6460	20240625	-60.29	2525	20241206	1.58	6460	-60.29	20240625	2525	1.58	20241206	6460	-60.29	20240625	2525	1.58	20241206	5.68	N	001200	5000	5375 억	9573263	N	N	73	N	N
19	20241206	150115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2570	-75	5	-2.84	3019420310	1170330	101.56	2620	2655	2530	3435	1855	2645	2579.97	9.88	315943	2815	2730	2670	2585	2525	2700	2555	5376	790	5000	1900	5	1	96866418	2489	8.11	0.24	12	1.21	317.00	10557.00	6460	20240625	-60.22	2530	20241206	1.58	6460	-60.22	20240625	2530	1.58	20241206	6460	-60.22	20240625	2530	1.58	20241206	5.68	N	001200	5000	5375 억	9573263	N	N	692	N	N
20	20241206	140115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2595	-50	5	-1.89	1921203025	741557	64.35	2620	2655	2530	3435	1855	2645	2590.77	9.88	142981	2815	2730	2670	2585	2525	2700	2555	5376	790	5000	1900	5	1	96866418	2514	8.19	0.25	12	0.77	317.00	10557.00	6460	20240625	-59.83	2530	20241206	2.57	6460	-59.83	20240625	2530	2.57	20241206	6460	-59.83	20240625	2530	2.57	20241206	5.68	N	001200	5000	5375 억	9573263	N	N	692	N	N
21	20241206	130115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2595	-50	5	-1.89	1780884400	687513	59.66	2620	2655	2530	3435	1855	2645	2590.33	9.88	113357	2815	2730	2670	2585	2525	2700	2555	5376	790	5000	1900	5	1	96866418	2514	8.19	0.25	12	0.71	317.00	10557.00	6460	20240625	-59.83	2530	20241206	2.57	6460	-59.83	20240625	2530	2.57	20241206	6460	-59.83	20240625	2530	2.57	20241206	5.68	N	001200	5000	5375 억	9573263	N	N	692	N	N
22	20241206	120115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2610	-35	5	-1.32	1640199855	633542	54.98	2620	2655	2530	3435	1855	2645	2588.94	9.88	115941	2815	2730	2670	2585	2525	2700	2555	5376	790	5000	1900	5	1	96866418	2528	8.23	0.25	12	0.65	317.00	10557.00	6460	20240625	-59.60	2530	20241206	3.16	6460	-59.60	20240625	2530	3.16	20241206	6460	-59.60	20240625	2530	3.16	20241206	5.68	N	001200	5000	5375 억	9573263	N	N	692	N	N
23	20241206	110116	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2535	-110	5	-4.16	1406252835	543004	47.12	2620	2655	2530	3435	1855	2645	2589.76	9.88	100446	2815	2730	2670	2585	2525	2700	2555	5376	790	5000	1900	5	1	96866418	2456	8.00	0.24	12	0.56	317.00	10557.00	6460	20240625	-60.76	2530	20241206	0.20	6460	-60.76	20240625	2530	0.20	20241206	6460	-60.76	20240625	2530	0.20	20241206	5.68	N	001200	5000	5375 억	9573263	N	N	692	N	N
24	20241206	100115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2640	-5	5	-0.19	374914595	142687	12.38	2620	2655	2605	3435	1855	2645	2627.53	9.88	31671	2815	2730	2670	2585	2525	2700	2555	5376	790	5000	1900	5	1	96866418	2557	8.33	0.25	12	0.15	317.00	10557.00	6460	20240625	-59.13	2590	20241202	1.93	6460	-59.13	20240625	2590	1.93	20241202	6460	-59.13	20240625	2590	1.93	20241202	5.68	N	001200	5000	5375 억	9573263	N	N	692	N	N
25	20241206	090116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2635	-10	5	-0.38	54159145	20575	1.79	2620	2645	2620	3435	1855	2645	2632.27	9.88	10836	2815	2730	2670	2585	2525	2700	2555	5376	790	5000	1900	5	1	96866418	2552	8.31	0.25	12	0.02	317.00	10557.00	6460	20240625	-59.21	2590	20241202	1.74	6460	-59.21	20240625	2590	1.74	20241202	6460	-59.21	20240625	2590	1.74	20241202	5.68	N	001200	5000	5375 억	9573263	N	N	692	N	N
26	20241205	160115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2645	-75	5	-2.76	3037675920	1149114	110.43	2720	2755	2610	3535	1905	2720	2643.36	9.86	22306	2826	2772	2731	2677	2636	2752	2657	5376	815	5000	1950	5	1	96866418	2562	8.34	0.25	12	1.19	317.00	10557.00	6460	20240625	-59.06	2590	20241202	2.12	6460	-59.06	20240625	2590	2.12	20241202	6460	-59.06	20240625	2590	2.12	20241202	5.74	N	001200	5000	5375 억	9551269	N	N	692	N	N
27	20241205	150115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2660	-60	5	-2.21	2947582770	1115105	107.16	2720	2755	2610	3535	1905	2720	2643.19	9.86	8000	2826	2772	2731	2677	2636	2752	2657	5376	815	5000	1950	5	1	96866418	2577	8.39	0.25	12	1.15	317.00	10557.00	6460	20240625	-58.82	2590	20241202	2.70	6460	-58.82	20240625	2590	2.70	20241202	6460	-58.82	20240625	2590	2.70	20241202	5.74	N	001200	5000	5375 억	9551269	N	N	189	N	N
28	20241205	140115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2695	-25	5	-0.92	2666501620	1009559	97.02	2720	2755	2610	3535	1905	2720	2641.10	9.86	-1446	2826	2772	2731	2677	2636	2752	2657	5376	815	5000	1950	5	1	96866418	2611	8.50	0.26	12	1.04	317.00	10557.00	6460	20240625	-58.28	2590	20241202	4.05	6460	-58.28	20240625	2590	4.05	20241202	6460	-58.28	20240625	2590	4.05	20241202	5.74	N	001200	5000	5375 억	9551269	N	N	189	N	N
29	20241205	130115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2660	-60	5	-2.21	2524541960	956355	91.91	2720	2755	2610	3535	1905	2720	2639.59	9.86	-4357	2826	2772	2731	2677	2636	2752	2657	5376	815	5000	1950	5	1	96866418	2577	8.39	0.25	12	0.99	317.00	10557.00	6460	20240625	-58.82	2590	20241202	2.70	6460	-58.82	20240625	2590	2.70	20241202	6460	-58.82	20240625	2590	2.70	20241202	5.74	N	001200	5000	5375 억	9551269	N	N	189	N	N
30	20241205	120116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2665	-55	5	-2.02	2361796455	895346	86.04	2720	2755	2610	3535	1905	2720	2637.68	9.86	3445	2826	2772	2731	2677	2636	2752	2657	5376	815	5000	1950	5	1	96866418	2581	8.41	0.25	12	0.92	317.00	10557.00	6460	20240625	-58.75	2590	20241202	2.90	6460	-58.75	20240625	2590	2.90	20241202	6460	-58.75	20240625	2590	2.90	20241202	5.74	N	001200	5000	5375 억	9551269	N	N	189	N	N
31	20241205	110115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2625	-95	5	-3.49	2215006400	839907	80.72	2720	2755	2610	3535	1905	2720	2637.01	9.86	-11144	2826	2772	2731	2677	2636	2752	2657	5376	815	5000	1950	5	1	96866418	2543	8.28	0.25	12	0.87	317.00	10557.00	6460	20240625	-59.37	2590	20241202	1.35	6460	-59.37	20240625	2590	1.35	20241202	6460	-59.37	20240625	2590	1.35	20241202	5.74	N	001200	5000	5375 억	9551269	N	N	189	N	N
32	20241205	100114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2635	-85	5	-3.12	1084772775	408512	39.26	2720	2755	2615	3535	1905	2720	2655.11	9.86	-73435	2826	2772	2731	2677	2636	2752	2657	5376	815	5000	1950	5	1	96866418	2552	8.31	0.25	12	0.42	317.00	10557.00	6460	20240625	-59.21	2590	20241202	1.74	6460	-59.21	20240625	2590	1.74	20241202	6460	-59.21	20240625	2590	1.74	20241202	5.74	N	001200	5000	5375 억	9551269	N	N	189	N	N
33	20241205	090115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2715	-5	5	-0.18	118457120	43519	4.18	2720	2755	2715	3535	1905	2720	2722.06	9.86	-2896	2826	2772	2731	2677	2636	2752	2657	5376	815	5000	1950	5	1	96866418	2630	8.56	0.26	12	0.04	317.00	10557.00	6460	20240625	-57.97	2590	20241202	4.83	6460	-57.97	20240625	2590	4.83	20241202	6460	-57.97	20240625	2590	4.83	20241202	5.74	N	001200	5000	5375 억	9551269	N	N	189	N	N
34	20241204	160114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2720	-95	5	-3.37	2824165125	1037143	99.19	2745	2785	2690	3655	1975	2815	2723.01	9.83	21790	2958	2886	2748	2676	2538	2922	2712	5376	840	5000	2020	5	1	96866418	2635	8.58	0.26	12	1.07	317.00	10557.00	6460	20240625	-57.89	2590	20241202	5.02	6460	-57.89	20240625	2590	5.02	20241202	6460	-57.89	20240625	2590	5.02	20241202	5.90	N	001200	5000	5375 억	9522254	N	N	189	N	N
35	20241204	150115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2715	-100	5	-3.55	2565841040	941782	90.07	2745	2785	2690	3655	1975	2815	2724.43	9.83	24029	2958	2886	2748	2676	2538	2922	2712	5376	840	5000	2020	5	1	96866418	2630	8.56	0.26	12	0.97	317.00	10557.00	6460	20240625	-57.97	2590	20241202	4.83	6460	-57.97	20240625	2590	4.83	20241202	6460	-57.97	20240625	2590	4.83	20241202	5.90	N	001200	5000	5375 억	9522254	N	N	2556	N	N
36	20241204	140115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2720	-95	5	-3.37	2159767390	791834	75.73	2745	2785	2690	3655	1975	2815	2727.53	9.83	-6254	2958	2886	2748	2676	2538	2922	2712	5376	840	5000	2020	5	1	96866418	2635	8.58	0.26	12	0.82	317.00	10557.00	6460	20240625	-57.89	2590	20241202	5.02	6460	-57.89	20240625	2590	5.02	20241202	6460	-57.89	20240625	2590	5.02	20241202	5.90	N	001200	5000	5375 억	9522254	N	N	2556	N	N
37	20241204	130114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2730	-85	5	-3.02	1972238845	723106	69.16	2745	2785	2690	3655	1975	2815	2727.43	9.83	11272	2958	2886	2748	2676	2538	2922	2712	5376	840	5000	2020	5	1	96866418	2644	8.61	0.26	12	0.75	317.00	10557.00	6460	20240625	-57.74	2590	20241202	5.41	6460	-57.74	20240625	2590	5.41	20241202	6460	-57.74	20240625	2590	5.41	20241202	5.90	N	001200	5000	5375 억	9522254	N	N	2556	N	N
38	20241204	120114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2745	-70	5	-2.49	1765570690	646986	61.88	2745	2785	2690	3655	1975	2815	2728.89	9.83	14770	2958	2886	2748	2676	2538	2922	2712	5376	840	5000	2020	5	1	96866418	2659	8.66	0.26	12	0.67	317.00	10557.00	6460	20240625	-57.51	2590	20241202	5.98	6460	-57.51	20240625	2590	5.98	20241202	6460	-57.51	20240625	2590	5.98	20241202	5.90	N	001200	5000	5375 억	9522254	N	N	2556	N	N
39	20241204	110113	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2715	-100	5	-3.55	1382932205	505547	48.35	2745	2785	2695	3655	1975	2815	2735.49	9.83	-26128	2958	2886	2748	2676	2538	2922	2712	5376	840	5000	2020	5	1	96866418	2630	8.56	0.26	12	0.52	317.00	10557.00	6460	20240625	-57.97	2590	20241202	4.83	6460	-57.97	20240625	2590	4.83	20241202	6460	-57.97	20240625	2590	4.83	20241202	5.90	N	001200	5000	5375 억	9522254	N	N	2556	N	N
40	20241204	100115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2740	-75	5	-2.66	1067741485	389837	37.28	2745	2785	2695	3655	1975	2815	2738.91	9.83	-30140	2958	2886	2748	2676	2538	2922	2712	5376	840	5000	2020	5	1	96866418	2654	8.64	0.26	12	0.40	317.00	10557.00	6460	20240625	-57.59	2590	20241202	5.79	6460	-57.59	20240625	2590	5.79	20241202	6460	-57.59	20240625	2590	5.79	20241202	5.90	N	001200	5000	5375 억	9522254	N	N	2556	N	N
41	20241204	090115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2740	-75	5	-2.66	120938615	44157	4.22	2745	2745	2720	3655	1975	2815	2738.50	9.83	-2096	2958	2886	2748	2676	2538	2922	2712	5376	840	5000	2020	5	1	96866418	2654	8.64	0.26	12	0.05	317.00	10557.00	6460	20240625	-57.59	2590	20241202	5.79	6460	-57.59	20240625	2590	5.79	20241202	6460	-57.59	20240625	2590	5.79	20241202	5.90	N	001200	5000	5375 억	9522254	N	N	2556	N	N
42	20241203	160116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2815	190	2	7.24	2842256940	1040281	113.86	2610	2820	2610	3410	1840	2625	2732.21	9.77	51974	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2727	8.88	0.27	12	1.07	317.00	10557.00	6460	20240625	-56.42	2590	20241202	8.69	6460	-56.42	20240625	2590	8.69	20241202	6460	-56.42	20240625	2590	8.69	20241202	6.00	N	001200	5000	5375 억	9459975	N	N	2556	N	N
43	20241203	150116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2805	180	2	6.86	2611896130	958320	104.89	2610	2805	2610	3410	1840	2625	2725.52	9.77	29491	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2717	8.85	0.27	12	0.99	317.00	10557.00	6460	20240625	-56.58	2590	20241202	8.30	6460	-56.58	20240625	2590	8.30	20241202	6460	-56.58	20240625	2590	8.30	20241202	6.00	N	001200	5000	5375 억	9459975	N	N	847	N	N
44	20241203	140116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2770	145	2	5.52	2357111315	866936	94.89	2610	2805	2610	3410	1840	2625	2718.92	9.77	14419	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2683	8.74	0.26	12	0.89	317.00	10557.00	6460	20240625	-57.12	2590	20241202	6.95	6460	-57.12	20240625	2590	6.95	20241202	6460	-57.12	20240625	2590	6.95	20241202	6.00	N	001200	5000	5375 억	9459975	N	N	847	N	N
45	20241203	130116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2795	170	2	6.48	2143683755	790222	86.49	2610	2800	2610	3410	1840	2625	2712.78	9.77	14556	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2707	8.82	0.26	12	0.82	317.00	10557.00	6460	20240625	-56.73	2590	20241202	7.92	6460	-56.73	20240625	2590	7.92	20241202	6460	-56.73	20240625	2590	7.92	20241202	6.00	N	001200	5000	5375 억	9459975	N	N	847	N	N
46	20241203	120118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2735	110	2	4.19	1556282600	577607	63.22	2610	2740	2610	3410	1840	2625	2694.39	9.77	41465	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2649	8.63	0.26	12	0.60	317.00	10557.00	6460	20240625	-57.66	2590	20241202	5.60	6460	-57.66	20240625	2590	5.60	20241202	6460	-57.66	20240625	2590	5.60	20241202	6.00	N	001200	5000	5375 억	9459975	N	N	847	N	N
47	20241203	110115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2725	100	2	3.81	1184950715	441370	48.31	2610	2730	2610	3410	1840	2625	2684.74	9.77	55373	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2640	8.60	0.26	12	0.46	317.00	10557.00	6460	20240625	-57.82	2590	20241202	5.21	6460	-57.82	20240625	2590	5.21	20241202	6460	-57.82	20240625	2590	5.21	20241202	6.00	N	001200	5000	5375 억	9459975	N	N	847	N	N
48	20241203	100114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2675	50	2	1.90	686758980	257071	28.14	2610	2700	2610	3410	1840	2625	2671.51	9.77	57984	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2591	8.44	0.25	12	0.27	317.00	10557.00	6460	20240625	-58.59	2590	20241202	3.28	6460	-58.59	20240625	2590	3.28	20241202	6460	-58.59	20240625	2590	3.28	20241202	6.00	N	001200	5000	5375 억	9459975	N	N	847	N	N
49	20241203	090115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2645	20	2	0.76	38826270	14841	1.62	2610	2645	2610	3410	1840	2625	2616.03	9.77	3192	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2562	8.34	0.25	12	0.02	317.00	10557.00	6460	20240625	-59.06	2590	20241202	2.12	6460	-59.06	20240625	2590	2.12	20241202	6460	-59.06	20240625	2590	2.12	20241202	6.00	N	001200	5000	5375 억	9459975	N	N	847	N	N
50	20241202	160114	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2625	-45	5	-1.69	2369038635	897613	39.54	2700	2705	2590	3470	1870	2670	2639.31	9.63	136500	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2543	8.28	0.25	12	0.93	317.00	10557.00	6460	20240625	-59.37	2590	20241202	1.35	6460	-59.37	20240625	2590	1.35	20241202	6460	-59.37	20240625	2590	1.35	20241202	5.97	N	001200	5000	5375 억	9327151	N	N	847	N	N
51	20241202	150115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2630	-40	5	-1.50	1987070560	752039	33.12	2700	2705	2590	3470	1870	2670	2642.24	9.63	82516	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2548	8.30	0.25	12	0.78	317.00	10557.00	6460	20240625	-59.29	2590	20241202	1.54	6460	-59.29	20240625	2590	1.54	20241202	6460	-59.29	20240625	2590	1.54	20241202	5.97	N	001200	5000	5375 억	9327151	N	N	345	N	N
52	20241202	140114	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2635	-35	5	-1.31	1841325830	696565	30.68	2700	2705	2590	3470	1870	2670	2643.44	9.63	70972	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2552	8.31	0.25	12	0.72	317.00	10557.00	6460	20240625	-59.21	2590	20241202	1.74	6460	-59.21	20240625	2590	1.74	20241202	6460	-59.21	20240625	2590	1.74	20241202	5.97	N	001200	5000	5375 억	9327151	N	N	345	N	N
53	20241202	130117	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2635	-35	5	-1.31	1578179900	596370	26.27	2700	2705	2590	3470	1870	2670	2646.31	9.63	36349	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2552	8.31	0.25	12	0.62	317.00	10557.00	6460	20240625	-59.21	2590	20241202	1.74	6460	-59.21	20240625	2590	1.74	20241202	6460	-59.21	20240625	2590	1.74	20241202	5.97	N	001200	5000	5375 억	9327151	N	N	345	N	N
54	20241202	120118	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2655	-15	5	-0.56	1447591690	547052	24.09	2700	2705	2590	3470	1870	2670	2646.17	9.63	26916	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2572	8.38	0.25	12	0.56	317.00	10557.00	6460	20240625	-58.90	2590	20241202	2.51	6460	-58.90	20240625	2590	2.51	20241202	6460	-58.90	20240625	2590	2.51	20241202	5.97	N	001200	5000	5375 억	9327151	N	N	345	N	N
55	20241202	110113	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2655	-15	5	-0.56	1353410425	511526	22.53	2700	2705	2590	3470	1870	2670	2645.83	9.63	24000	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2572	8.38	0.25	12	0.53	317.00	10557.00	6460	20240625	-58.90	2590	20241202	2.51	6460	-58.90	20240625	2590	2.51	20241202	6460	-58.90	20240625	2590	2.51	20241202	5.97	N	001200	5000	5375 억	9327151	N	N	345	N	N
56	20241202	100115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2630	-40	5	-1.50	984504225	371930	16.38	2700	2705	2590	3470	1870	2670	2647.01	9.63	-4486	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2548	8.30	0.25	12	0.38	317.00	10557.00	6460	20240625	-59.29	2590	20241202	1.54	6460	-59.29	20240625	2590	1.54	20241202	6460	-59.29	20240625	2590	1.54	20241202	5.97	N	001200	5000	5375 억	9327151	N	N	345	N	N
57	20241202	090114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2690	20	2	0.75	32678425	12107	0.53	2700	2700	2690	3470	1870	2670	2699.13	9.63	-1691	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2606	8.49	0.25	12	0.01	317.00	10557.00	6460	20240625	-58.36	2630	20241129	2.28	6460	-58.36	20240625	2630	2.28	20241129	6460	-58.36	20240625	2630	2.28	20241129	5.97	N	001200	5000	5375 억	9327151	N	N	345	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History