KissMeData/005490/price/prices-20241201.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

Files

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

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

29 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	foreignNetBuyingQuantity	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	160206	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	271000	17500	2	6.90	151210367000	567728	99.99	256000	271000	256000	329500	177500	253500	266348.54	28.67	-6808	59577	264500	259000	255500	250000	246500	257250	248250	4824	76000	5000	187590	500	1	82624377	223912	13.50	0.41	12	0.69	20079.00	662997.00	508000	20231227	-46.65	252000	20241209	7.54	496000	-45.36	20240102	252000	7.54	20241209	508000	-46.65	20231227	252000	7.54	20241209	0.90	N	005490	5000	4824 억	23690705	N	N	5998	N	N
3	20241210	150206	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	270000	16500	2	6.51	134542901000	506162	89.14	256000	271000	256000	329500	177500	253500	265822.23	28.67	-6808	46233	264500	259000	255500	250000	246500	257250	248250	4824	76000	5000	187590	500	1	82624377	223086	13.45	0.41	12	0.61	20079.00	662997.00	508000	20231227	-46.85	252000	20241209	7.14	496000	-45.56	20240102	252000	7.14	20241209	508000	-46.85	20231227	252000	7.14	20241209	0.90	N	005490	5000	4824 억	23690705	N	N	5377	N	N
4	20241210	140206	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	269000	15500	2	6.11	116749068000	440107	77.51	256000	271000	256000	329500	177500	253500	265287.78	28.67	-6808	44492	264500	259000	255500	250000	246500	257250	248250	4824	76000	5000	187590	500	1	82624377	222260	13.40	0.41	12	0.53	20079.00	662997.00	508000	20231227	-47.05	252000	20241209	6.75	496000	-45.77	20240102	252000	6.75	20241209	508000	-47.05	20231227	252000	6.75	20241209	0.90	N	005490	5000	4824 억	23690705	N	N	5377	N	N
5	20241210	130205	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	269500	16000	2	6.31	104909064000	396174	69.77	256000	271000	256000	329500	177500	253500	264819.93	28.67	-6808	47614	264500	259000	255500	250000	246500	257250	248250	4824	76000	5000	187590	500	1	82624377	222673	13.42	0.41	12	0.48	20079.00	662997.00	508000	20231227	-46.95	252000	20241209	6.94	496000	-45.67	20240102	252000	6.94	20241209	508000	-46.95	20231227	252000	6.94	20241209	0.90	N	005490	5000	4824 억	23690705	N	N	5377	N	N
6	20241210	120206	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	269000	15500	2	6.11	95628089500	361644	63.69	256000	271000	256000	329500	177500	253500	264441.28	28.67	-6808	43254	264500	259000	255500	250000	246500	257250	248250	4824	76000	5000	187590	500	1	82624377	222260	13.40	0.41	12	0.44	20079.00	662997.00	508000	20231227	-47.05	252000	20241209	6.75	496000	-45.77	20240102	252000	6.75	20241209	508000	-47.05	20231227	252000	6.75	20241209	0.90	N	005490	5000	4824 억	23690705	N	N	5377	N	N
7	20241210	110205	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	269500	16000	2	6.31	78541867500	298325	52.54	256000	269500	256000	329500	177500	253500	263292.73	28.67	-6808	29261	264500	259000	255500	250000	246500	257250	248250	4824	76000	5000	187590	500	1	82624377	222673	13.42	0.41	12	0.36	20079.00	662997.00	508000	20231227	-46.95	252000	20241209	6.94	496000	-45.67	20240102	252000	6.94	20241209	508000	-46.95	20231227	252000	6.94	20241209	0.90	N	005490	5000	4824 억	23690705	N	N	5377	N	N
8	20241210	100205	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	264500	11000	2	4.34	50939035500	194895	34.32	256000	264500	256000	329500	177500	253500	261386.95	28.67	-6808	13447	264500	259000	255500	250000	246500	257250	248250	4824	76000	5000	187590	500	1	82624377	218541	13.17	0.40	12	0.24	20079.00	662997.00	508000	20231227	-47.93	252000	20241209	4.96	496000	-46.67	20240102	252000	4.96	20241209	508000	-47.93	20231227	252000	4.96	20241209	0.90	N	005490	5000	4824 억	23690705	N	N	5377	N	N
9	20241210	090207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	259500	6000	2	2.37	9071702000	35111	6.18	256000	261000	256000	329500	177500	253500	258443.03	28.67	-6808	6588	264500	259000	255500	250000	246500	257250	248250	4824	76000	5000	187590	500	1	82624377	214410	12.92	0.39	12	0.04	20079.00	662997.00	508000	20231227	-48.92	252000	20241209	2.98	496000	-47.68	20240102	252000	2.98	20241209	508000	-48.92	20231227	252000	2.98	20241209	0.90	N	005490	5000	4824 억	23690705	N	N	5377	N	N
10	20241209	160204	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	253500	-12000	5	-4.52	143854365000	561328	120.05	258500	261000	252000	345000	186000	265500	256281.83	28.65	-9384	46179	277833	271666	264333	258166	250833	268000	254500	4824	79500	5000	196470	500	1	82624377	209453	12.63	0.38	12	0.68	20079.00	662997.00	508000	20231227	-50.10	252000	20241209	0.60	496000	-48.89	20240102	252000	0.60	20241209	508000	-50.10	20231227	252000	0.60	20241209	0.90	N	005490	5000	4824 억	23675650	N	N	5377	N	N
11	20241209	150206	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	254000	-11500	5	-4.33	122252978000	476012	101.80	258500	261000	253000	345000	186000	265500	256826.36	28.65	-9384	32962	277833	271666	264333	258166	250833	268000	254500	4824	79500	5000	196470	500	1	82624377	209866	12.65	0.38	12	0.58	20079.00	662997.00	508000	20231227	-50.00	253000	20241209	0.40	496000	-48.79	20240102	253000	0.40	20241209	508000	-50.00	20231227	253000	0.40	20241209	0.90	N	005490	5000	4824 억	23675650	N	N	4501	N	N
12	20241209	140206	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	255000	-10500	5	-3.95	104218475500	405051	86.63	258500	261000	253500	345000	186000	265500	257295.89	28.65	-9384	23513	277833	271666	264333	258166	250833	268000	254500	4824	79500	5000	196470	500	1	82624377	210692	12.70	0.38	12	0.49	20079.00	662997.00	508000	20231227	-49.80	253500	20241209	0.59	496000	-48.59	20240102	253500	0.59	20241209	508000	-49.80	20231227	253500	0.59	20241209	0.90	N	005490	5000	4824 억	23675650	N	N	4501	N	N
13	20241209	130207	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	254000	-11500	5	-4.33	90416836500	350919	75.05	258500	261000	254000	345000	186000	265500	257655.88	28.65	-9384	9262	277833	271666	264333	258166	250833	268000	254500	4824	79500	5000	196470	500	1	82624377	209866	12.65	0.38	12	0.42	20079.00	662997.00	508000	20231227	-50.00	254000	20241209	0.00	496000	-48.79	20240102	254000	0.00	20241209	508000	-50.00	20231227	254000	0.00	20241209	0.90	N	005490	5000	4824 억	23675650	N	N	4501	N	N
14	20241209	120206	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	255500	-10000	5	-3.77	74382809000	288056	61.61	258500	261000	255000	345000	186000	265500	258221.84	28.65	-9384	17905	277833	271666	264333	258166	250833	268000	254500	4824	79500	5000	196470	500	1	82624377	211105	12.72	0.39	12	0.35	20079.00	662997.00	508000	20231227	-49.70	255000	20241209	0.20	496000	-48.49	20240102	255000	0.20	20241209	508000	-49.70	20231227	255000	0.20	20241209	0.90	N	005490	5000	4824 억	23675650	N	N	4501	N	N
15	20241209	110206	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	257500	-8000	5	-3.01	59219591500	228899	48.95	258500	261000	256000	345000	186000	265500	258713.07	28.65	-9384	28045	277833	271666	264333	258166	250833	268000	254500	4824	79500	5000	196470	500	1	82624377	212758	12.82	0.39	12	0.28	20079.00	662997.00	508000	20231227	-49.31	256000	20241209	0.59	496000	-48.08	20240102	256000	0.59	20241209	508000	-49.31	20231227	256000	0.59	20241209	0.90	N	005490	5000	4824 억	23675650	N	N	4501	N	N
16	20241209	100206	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	261000	-4500	5	-1.69	47554065500	183913	39.33	258500	261000	256000	345000	186000	265500	258565.89	28.65	-9384	26363	277833	271666	264333	258166	250833	268000	254500	4824	79500	5000	196470	500	1	82624377	215650	13.00	0.39	12	0.22	20079.00	662997.00	508000	20231227	-48.62	256000	20241209	1.95	496000	-47.38	20240102	256000	1.95	20241209	508000	-48.62	20231227	256000	1.95	20241209	0.90	N	005490	5000	4824 억	23675650	N	N	4501	N	N
17	20241209	090205	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	259000	-6500	5	-2.45	7404204500	28611	6.12	258500	260500	258500	345000	186000	265500	258773.92	28.65	-9384	7599	277833	271666	264333	258166	250833	268000	254500	4824	79500	5000	196470	500	1	82624377	213997	12.90	0.39	12	0.03	20079.00	662997.00	508000	20231227	-49.02	257000	20241206	0.78	496000	-47.78	20240102	257000	0.78	20241206	508000	-49.02	20231227	257000	0.78	20241206	0.90	N	005490	5000	4824 억	23675650	N	N	4501	N	N
18	20241206	160205	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	265500	-1000	5	-0.38	122741999000	464861	115.63	266500	270500	257000	346000	187000	266500	264035.21	28.61	0	73484	278166	272332	268666	262832	259166	270500	261000	4824	79500	5000	197210	500	1	82624377	219368	13.22	0.40	12	0.56	20079.00	662997.00	508000	20231227	-47.74	257000	20241206	3.31	496000	-46.47	20240102	257000	3.31	20241206	508000	-47.74	20231227	257000	3.31	20241206	0.93	N	005490	5000	4824 억	23637196	N	N	4324	N	N
19	20241206	150204	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	265500	-1000	5	-0.38	112456848000	426089	105.99	266500	270500	257000	346000	187000	266500	263927.91	28.61	0	63829	278166	272332	268666	262832	259166	270500	261000	4824	79500	5000	197210	500	1	82624377	219368	13.22	0.40	12	0.52	20079.00	662997.00	508000	20231227	-47.74	257000	20241206	3.31	496000	-46.47	20240102	257000	3.31	20241206	508000	-47.74	20231227	257000	3.31	20241206	0.93	N	005490	5000	4824 억	23637196	N	N	3795	N	N
20	20241206	140204	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	263500	-3000	5	-1.13	100927908500	382591	95.17	266500	270500	257000	346000	187000	266500	263800.87	28.61	0	51233	278166	272332	268666	262832	259166	270500	261000	4824	79500	5000	197210	500	1	82624377	217715	13.12	0.40	12	0.46	20079.00	662997.00	508000	20231227	-48.13	257000	20241206	2.53	496000	-46.88	20240102	257000	2.53	20241206	508000	-48.13	20231227	257000	2.53	20241206	0.93	N	005490	5000	4824 억	23637196	N	N	3795	N	N
21	20241206	130205	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	263000	-3500	5	-1.31	92656573000	351293	87.38	266500	270500	257000	346000	187000	266500	263758.46	28.61	0	43616	278166	272332	268666	262832	259166	270500	261000	4824	79500	5000	197210	500	1	82624377	217302	13.10	0.40	12	0.43	20079.00	662997.00	508000	20231227	-48.23	257000	20241206	2.33	496000	-46.98	20240102	257000	2.33	20241206	508000	-48.23	20231227	257000	2.33	20241206	0.93	N	005490	5000	4824 억	23637196	N	N	3795	N	N
22	20241206	120204	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	263500	-3000	5	-1.13	83732864000	317455	78.96	266500	270500	257000	346000	187000	266500	263762.72	28.61	0	44223	278166	272332	268666	262832	259166	270500	261000	4824	79500	5000	197210	500	1	82624377	217715	13.12	0.40	12	0.38	20079.00	662997.00	508000	20231227	-48.13	257000	20241206	2.53	496000	-46.88	20240102	257000	2.53	20241206	508000	-48.13	20231227	257000	2.53	20241206	0.93	N	005490	5000	4824 억	23637196	N	N	3795	N	N
23	20241206	110205	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	258500	-8000	5	-3.00	67433203000	255206	63.48	266500	270500	257000	346000	187000	266500	264230.25	28.61	0	26565	278166	272332	268666	262832	259166	270500	261000	4824	79500	5000	197210	500	1	82624377	213584	12.87	0.39	12	0.31	20079.00	662997.00	508000	20231227	-49.11	257000	20241206	0.58	496000	-47.88	20240102	257000	0.58	20241206	508000	-49.11	20231227	257000	0.58	20241206	0.93	N	005490	5000	4824 억	23637196	N	N	3795	N	N
24	20241206	100203	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	266000	-500	5	-0.19	31090661500	116086	28.88	266500	270500	265000	346000	187000	266500	267824.68	28.61	0	11762	278166	272332	268666	262832	259166	270500	261000	4824	79500	5000	197210	500	1	82624377	219781	13.25	0.40	12	0.14	20079.00	662997.00	508000	20231227	-47.64	265000	20241206	0.38	496000	-46.37	20240102	265000	0.38	20241206	508000	-47.64	20231227	265000	0.38	20241206	0.93	N	005490	5000	4824 억	23637196	N	N	3795	N	N
25	20241206	090204	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	270500	4000	2	1.50	5977230000	22285	5.54	266500	270500	266500	346000	187000	266500	268219.64	28.61	0	7176	278166	272332	268666	262832	259166	270500	261000	4824	79500	5000	197210	500	1	82624377	223499	13.47	0.41	12	0.03	20079.00	662997.00	508000	20231227	-46.75	265000	20241205	2.08	496000	-45.46	20240102	265000	2.08	20241205	508000	-46.75	20231227	265000	2.08	20241205	0.93	N	005490	5000	4824 억	23637196	N	N	3795	N	N
26	20241205	160202	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	266500	-6500	5	-2.38	106866424500	397889	73.02	273500	274500	265000	354500	191500	273000	268587.59	28.59	-9200	2620	278333	275666	271333	268666	264333	277000	270000	4824	81500	5000	202020	500	1	82624377	220194	13.27	0.40	12	0.48	20079.00	662997.00	508000	20231227	-47.54	265000	20241205	0.57	496000	-46.27	20240102	265000	0.57	20241205	508000	-47.54	20231227	265000	0.57	20241205	0.89	N	005490	5000	4824 억	23622819	N	N	3795	N	N
27	20241205	150203	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	266000	-7000	5	-2.56	91451504000	339926	62.38	273500	274500	265000	354500	191500	273000	269031.96	28.59	-9200	-13555	278333	275666	271333	268666	264333	277000	270000	4824	81500	5000	202020	500	1	82624377	219781	13.25	0.40	12	0.41	20079.00	662997.00	508000	20231227	-47.64	265000	20241205	0.38	496000	-46.37	20240102	265000	0.38	20241205	508000	-47.64	20231227	265000	0.38	20241205	0.89	N	005490	5000	4824 억	23622819	N	N	4301	N	N
28	20241205	140202	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	268500	-4500	5	-1.65	70946065500	262970	48.26	273500	274500	267000	354500	191500	273000	269785.99	28.59	-9200	-15973	278333	275666	271333	268666	264333	277000	270000	4824	81500	5000	202020	500	1	82624377	221846	13.37	0.40	12	0.32	20079.00	662997.00	508000	20231227	-47.15	267000	20241205	0.56	496000	-45.87	20240102	267000	0.56	20241205	508000	-47.15	20231227	267000	0.56	20241205	0.89	N	005490	5000	4824 억	23622819	N	N	4301	N	N
29	20241205	130203	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	268000	-5000	5	-1.83	56243071000	208099	38.19	273500	274500	268000	354500	191500	273000	270268.93	28.59	-9200	-12740	278333	275666	271333	268666	264333	277000	270000	4824	81500	5000	202020	500	1	82624377	221433	13.35	0.40	12	0.25	20079.00	662997.00	508000	20231227	-47.24	267000	20241204	0.37	496000	-45.97	20240102	267000	0.37	20241204	508000	-47.24	20231227	267000	0.37	20241204	0.89	N	005490	5000	4824 억	23622819	N	N	4301	N	N
30	20241205	120203	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	269500	-3500	5	-1.28	45022448000	166377	30.53	273500	274500	269000	354500	191500	273000	270603.01	28.59	-9200	-1166	278333	275666	271333	268666	264333	277000	270000	4824	81500	5000	202020	500	1	82624377	222673	13.42	0.41	12	0.20	20079.00	662997.00	508000	20231227	-46.95	267000	20241204	0.94	496000	-45.67	20240102	267000	0.94	20241204	508000	-46.95	20231227	267000	0.94	20241204	0.89	N	005490	5000	4824 억	23622819	N	N	4301	N	N
31	20241205	110203	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	269500	-3500	5	-1.28	34492696000	127380	23.38	273500	274500	269000	354500	191500	273000	270783.40	28.59	-9200	6082	278333	275666	271333	268666	264333	277000	270000	4824	81500	5000	202020	500	1	82624377	222673	13.42	0.41	12	0.15	20079.00	662997.00	508000	20231227	-46.95	267000	20241204	0.94	496000	-45.67	20240102	267000	0.94	20241204	508000	-46.95	20231227	267000	0.94	20241204	0.89	N	005490	5000	4824 억	23622819	N	N	4301	N	N
32	20241205	100202	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	270000	-3000	5	-1.10	24930915000	91934	16.87	273500	274500	269000	354500	191500	273000	271180.02	28.59	-9200	8602	278333	275666	271333	268666	264333	277000	270000	4824	81500	5000	202020	500	1	82624377	223086	13.45	0.41	12	0.11	20079.00	662997.00	508000	20231227	-46.85	267000	20241204	1.12	496000	-45.56	20240102	267000	1.12	20241204	508000	-46.85	20231227	267000	1.12	20241204	0.89	N	005490	5000	4824 억	23622819	N	N	4301	N	N
33	20241205	090203	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	272000	-1000	5	-0.37	3122932000	11444	2.10	273500	274500	271000	354500	191500	273000	272886.79	28.59	-9200	-1770	278333	275666	271333	268666	264333	277000	270000	4824	81500	5000	202020	500	1	82624377	224738	13.55	0.41	12	0.01	20079.00	662997.00	508000	20231227	-46.46	267000	20241204	1.87	496000	-45.16	20240102	267000	1.87	20241204	508000	-46.46	20231227	267000	1.87	20241204	0.89	N	005490	5000	4824 억	23622819	N	N	4301	N	N
34	20241204	160200	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	273000	-2500	5	-0.91	146764291000	542080	98.76	270000	274000	267000	358000	193000	275500	270736.81	28.46	0	123987	287166	281332	278166	272332	269166	279750	270750	4824	82500	5000	203870	500	1	82624377	225565	13.60	0.41	12	0.66	20079.00	662997.00	508000	20231227	-46.26	267000	20241204	2.25	496000	-44.96	20240102	267000	2.25	20241204	508000	-46.26	20231227	267000	2.25	20241204	0.90	N	005490	5000	4824 억	23512696	N	N	4282	N	N
35	20241204	150201	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	273000	-2500	5	-0.91	133977158000	495230	90.22	270000	274000	267000	358000	193000	275500	270533.13	28.46	0	113431	287166	281332	278166	272332	269166	279750	270750	4824	82500	5000	203870	500	1	82624377	225565	13.60	0.41	12	0.60	20079.00	662997.00	508000	20231227	-46.26	267000	20241204	2.25	496000	-44.96	20240102	267000	2.25	20241204	508000	-46.26	20231227	267000	2.25	20241204	0.90	N	005490	5000	4824 억	23512696	N	N	6522	N	N
36	20241204	140201	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	271000	-4500	5	-1.63	119212243500	441082	80.36	270000	272500	267000	358000	193000	275500	270269.81	28.46	0	88799	287166	281332	278166	272332	269166	279750	270750	4824	82500	5000	203870	500	1	82624377	223912	13.50	0.41	12	0.53	20079.00	662997.00	508000	20231227	-46.65	267000	20241204	1.50	496000	-45.36	20240102	267000	1.50	20241204	508000	-46.65	20231227	267000	1.50	20241204	0.90	N	005490	5000	4824 억	23512696	N	N	6522	N	N
37	20241204	130201	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	272000	-3500	5	-1.27	110519713500	409074	74.53	270000	272500	267000	358000	193000	275500	270167.74	28.46	0	79090	287166	281332	278166	272332	269166	279750	270750	4824	82500	5000	203870	500	1	82624377	224738	13.55	0.41	12	0.50	20079.00	662997.00	508000	20231227	-46.46	267000	20241204	1.87	496000	-45.16	20240102	267000	1.87	20241204	508000	-46.46	20231227	267000	1.87	20241204	0.90	N	005490	5000	4824 억	23512696	N	N	6522	N	N
38	20241204	120201	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	271500	-4000	5	-1.45	100578043500	372476	67.86	270000	272500	267000	358000	193000	275500	270022.49	28.46	0	69331	287166	281332	278166	272332	269166	279750	270750	4824	82500	5000	203870	500	1	82624377	224325	13.52	0.41	12	0.45	20079.00	662997.00	508000	20231227	-46.56	267000	20241204	1.69	496000	-45.26	20240102	267000	1.69	20241204	508000	-46.56	20231227	267000	1.69	20241204	0.90	N	005490	5000	4824 억	23512696	N	N	6522	N	N
39	20241204	110159	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	270000	-5500	5	-2.00	87638280500	324660	59.15	270000	272500	267000	358000	193000	275500	269935.06	28.46	0	51740	287166	281332	278166	272332	269166	279750	270750	4824	82500	5000	203870	500	1	82624377	223086	13.45	0.41	12	0.39	20079.00	662997.00	508000	20231227	-46.85	267000	20241204	1.12	496000	-45.56	20240102	267000	1.12	20241204	508000	-46.85	20231227	267000	1.12	20241204	0.90	N	005490	5000	4824 억	23512696	N	N	6522	N	N
40	20241204	100159	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	269500	-6000	5	-2.18	71660086500	265547	48.38	270000	272500	267000	358000	193000	275500	269853.95	28.46	0	39737	287166	281332	278166	272332	269166	279750	270750	4824	82500	5000	203870	500	1	82624377	222673	13.42	0.41	12	0.32	20079.00	662997.00	508000	20231227	-46.95	267000	20241204	0.94	496000	-45.67	20240102	267000	0.94	20241204	508000	-46.95	20231227	267000	0.94	20241204	0.90	N	005490	5000	4824 억	23512696	N	N	6522	N	N
41	20241204	090201	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	270000	-5500	5	-2.00	14021118000	51930	9.46	270000	271500	269000	358000	193000	275500	269978.12	28.46	0	16921	287166	281332	278166	272332	269166	279750	270750	4824	82500	5000	203870	500	1	82624377	223086	13.45	0.41	12	0.06	20079.00	662997.00	508000	20231227	-46.85	269000	20241204	0.37	496000	-45.56	20240102	269000	0.37	20241204	508000	-46.85	20231227	269000	0.37	20241204	0.90	N	005490	5000	4824 억	23512696	N	N	6522	N	N
42	20241203	160209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	275500	-5000	5	-1.78	151001350000	545024	179.58	283000	284000	275000	364500	196500	280500	277058.08	28.49	0	-22083	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	227630	13.72	0.42	12	0.66	20079.00	662997.00	508000	20231227	-45.77	274000	20241115	0.55	496000	-44.46	20240102	274000	0.55	20241115	508000	-45.77	20231227	274000	0.55	20241115	0.89	N	005490	5000	4824 억	23537428	N	N	6423	N	N
43	20241203	150210	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	276000	-4500	5	-1.60	128426385000	463068	152.58	283000	284000	275000	364500	196500	280500	277336.53	28.49	0	-23860	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	228043	13.75	0.42	12	0.56	20079.00	662997.00	508000	20231227	-45.67	274000	20241115	0.73	496000	-44.35	20240102	274000	0.73	20241115	508000	-45.67	20231227	274000	0.73	20241115	0.89	N	005490	5000	4824 억	23537428	N	N	5027	N	N
44	20241203	140205	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	275500	-5000	5	-1.78	115487510500	416128	137.11	283000	284000	275000	364500	196500	280500	277527.20	28.49	0	-16940	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	227630	13.72	0.42	12	0.50	20079.00	662997.00	508000	20231227	-45.77	274000	20241115	0.55	496000	-44.46	20240102	274000	0.55	20241115	508000	-45.77	20231227	274000	0.55	20241115	0.89	N	005490	5000	4824 억	23537428	N	N	5027	N	N
45	20241203	130210	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	276000	-4500	5	-1.60	101756530500	366324	120.70	283000	284000	275000	364500	196500	280500	277775.73	28.49	0	-3678	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	228043	13.75	0.42	12	0.44	20079.00	662997.00	508000	20231227	-45.67	274000	20241115	0.73	496000	-44.35	20240102	274000	0.73	20241115	508000	-45.67	20231227	274000	0.73	20241115	0.89	N	005490	5000	4824 억	23537428	N	N	5027	N	N
46	20241203	120217	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	275000	-5500	5	-1.96	90177362000	324380	106.88	283000	284000	275000	364500	196500	280500	277997.40	28.49	0	-4786	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	227217	13.70	0.41	12	0.39	20079.00	662997.00	508000	20231227	-45.87	274000	20241115	0.36	496000	-44.56	20240102	274000	0.36	20241115	508000	-45.87	20231227	274000	0.36	20241115	0.89	N	005490	5000	4824 억	23537428	N	N	5027	N	N
47	20241203	110209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	277000	-3500	5	-1.25	69087645000	248056	81.73	283000	284000	276500	364500	196500	280500	278514.51	28.49	0	16356	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	228870	13.80	0.42	12	0.30	20079.00	662997.00	508000	20231227	-45.47	274000	20241115	1.09	496000	-44.15	20240102	274000	1.09	20241115	508000	-45.47	20231227	274000	1.09	20241115	0.89	N	005490	5000	4824 억	23537428	N	N	5027	N	N
48	20241203	100202	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	277500	-3000	5	-1.07	41065361000	147083	48.46	283000	284000	276500	364500	196500	280500	279196.55	28.49	0	7587	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	229283	13.82	0.42	12	0.18	20079.00	662997.00	508000	20231227	-45.37	274000	20241115	1.28	496000	-44.05	20240102	274000	1.28	20241115	508000	-45.37	20231227	274000	1.28	20241115	0.89	N	005490	5000	4824 억	23537428	N	N	5027	N	N
49	20241203	090201	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	282000	1500	2	0.53	5322291000	18837	6.21	283000	284000	281000	364500	196500	280500	282569.34	28.49	0	6781	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	233001	14.04	0.43	12	0.02	20079.00	662997.00	508000	20231227	-44.49	274000	20241115	2.92	496000	-43.15	20240102	274000	2.92	20241115	508000	-44.49	20231227	274000	2.92	20241115	0.89	N	005490	5000	4824 억	23537428	N	N	5027	N	N
50	20241202	160158	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	280500	-2000	5	-0.71	84943475000	300712	68.61	287000	289000	279000	367000	198000	282500	282484.12	28.41	0	11435	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	231761	13.97	0.42	12	0.36	20079.00	662997.00	508000	20231227	-44.78	274000	20241115	2.37	496000	-43.45	20240102	274000	2.37	20241115	508000	-44.78	20231227	274000	2.37	20241115	0.89	N	005490	5000	4824 억	23472360	N	N	5026	N	N
51	20241202	150203	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	281000	-1500	5	-0.53	73126863500	258598	59.00	287000	289000	279000	367000	198000	282500	282782.48	28.41	0	5692	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	232174	13.99	0.42	12	0.31	20079.00	662997.00	508000	20231227	-44.69	274000	20241115	2.55	496000	-43.35	20240102	274000	2.55	20241115	508000	-44.69	20231227	274000	2.55	20241115	0.89	N	005490	5000	4824 억	23472360	N	N	5095	N	N
52	20241202	140203	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	281000	-1500	5	-0.53	65084352000	229942	52.47	287000	289000	279000	367000	198000	282500	283047.83	28.41	0	2164	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	232174	13.99	0.42	12	0.28	20079.00	662997.00	508000	20231227	-44.69	274000	20241115	2.55	496000	-43.35	20240102	274000	2.55	20241115	508000	-44.69	20231227	274000	2.55	20241115	0.89	N	005490	5000	4824 억	23472360	N	N	5095	N	N
53	20241202	130205	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	280500	-2000	5	-0.71	57026269500	201234	45.92	287000	289000	279000	367000	198000	282500	283384.74	28.41	0	-3065	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	231761	13.97	0.42	12	0.24	20079.00	662997.00	508000	20231227	-44.78	274000	20241115	2.37	496000	-43.45	20240102	274000	2.37	20241115	508000	-44.78	20231227	274000	2.37	20241115	0.89	N	005490	5000	4824 억	23472360	N	N	5095	N	N
54	20241202	120209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	281000	-1500	5	-0.53	47040354000	165561	37.78	287000	289000	280500	367000	198000	282500	284131.20	28.41	0	1976	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	232174	13.99	0.42	12	0.20	20079.00	662997.00	508000	20231227	-44.69	274000	20241115	2.55	496000	-43.35	20240102	274000	2.55	20241115	508000	-44.69	20231227	274000	2.55	20241115	0.89	N	005490	5000	4824 억	23472360	N	N	5095	N	N
55	20241202	110158	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	283000	500	2	0.18	41998362000	147657	33.69	287000	289000	280500	367000	198000	282500	284437.47	28.41	0	5999	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	233827	14.09	0.43	12	0.18	20079.00	662997.00	508000	20231227	-44.29	274000	20241115	3.28	496000	-42.94	20240102	274000	3.28	20241115	508000	-44.29	20231227	274000	3.28	20241115	0.89	N	005490	5000	4824 억	23472360	N	N	5095	N	N
56	20241202	100158	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	282500	0	3	0.00	31377235500	109985	25.09	287000	289000	282000	367000	198000	282500	285297.28	28.41	0	6579	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	233414	14.07	0.43	12	0.13	20079.00	662997.00	508000	20231227	-44.39	274000	20241115	3.10	496000	-43.04	20240102	274000	3.10	20241115	508000	-44.39	20231227	274000	3.10	20241115	0.89	N	005490	5000	4824 억	23472360	N	N	5095	N	N
57	20241202	090200	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	287500	5000	2	1.77	5308392500	18478	4.22	287000	288500	287000	367000	198000	282500	287394.07	28.41	0	736	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	237545	14.32	0.43	12	0.02	20079.00	662997.00	508000	20231227	-43.41	274000	20241115	4.93	496000	-42.04	20240102	274000	4.93	20241115	508000	-43.41	20231227	274000	4.93	20241115	0.89	N	005490	5000	4824 억	23472360	N	N	5095	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History