KissMeData/024110/price/prices-20241201.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

Files

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

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

27 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160342	55	20.00	KOSPI200		N	N	N	Y	40	N	14290	160	2	1.13	15775996390	1103159	63.99	14270	14410	14140	18360	9900	14130	14300.86	14.71	-27158	-280920	14476	14302	14216	14042	13956	14260	14000	39871	4230	5000	10730	10	1	797425869	113952	4.27	0.36	12	0.14	3348.00	39698.00	16010	20240315	-10.74	11350	20240105	25.90	16010	-10.74	20240315	11350	25.90	20240105	16010	-10.74	20240315	11350	25.90	20240105	0.06	N	024110	5000	39871 억	117329817	N	N	99	N	N
3	20241210	150341	55	20.00	KOSPI200		N	N	N	Y	40	N	14300	170	2	1.20	13500910580	943967	54.75	14270	14410	14140	18360	9900	14130	14302.42	14.71	-27158	-267049	14476	14302	14216	14042	13956	14260	14000	39871	4230	5000	10730	10	1	797425869	114032	4.27	0.36	12	0.12	3348.00	39698.00	16010	20240315	-10.68	11350	20240105	25.99	16010	-10.68	20240315	11350	25.99	20240105	16010	-10.68	20240315	11350	25.99	20240105	0.06	N	024110	5000	39871 억	117329817	N	N	13240	N	N
4	20241210	140341	55	20.00	KOSPI200		N	N	N	Y	40	N	14320	190	2	1.34	11867558200	829912	48.14	14270	14410	14140	18360	9900	14130	14299.90	14.71	-27158	-231980	14476	14302	14216	14042	13956	14260	14000	39871	4230	5000	10730	10	1	797425869	114191	4.28	0.36	12	0.10	3348.00	39698.00	16010	20240315	-10.56	11350	20240105	26.17	16010	-10.56	20240315	11350	26.17	20240105	16010	-10.56	20240315	11350	26.17	20240105	0.06	N	024110	5000	39871 억	117329817	N	N	13240	N	N
5	20241210	130340	55	20.00	KOSPI200		N	N	N	Y	40	N	14290	160	2	1.13	10897512320	762111	44.21	14270	14410	14140	18360	9900	14130	14299.25	14.71	-27158	-198197	14476	14302	14216	14042	13956	14260	14000	39871	4230	5000	10730	10	1	797425869	113952	4.27	0.36	12	0.10	3348.00	39698.00	16010	20240315	-10.74	11350	20240105	25.90	16010	-10.74	20240315	11350	25.90	20240105	16010	-10.74	20240315	11350	25.90	20240105	0.06	N	024110	5000	39871 억	117329817	N	N	13240	N	N
6	20241210	120340	55	20.00	KOSPI200		N	N	N	Y	40	N	14280	150	2	1.06	9768766420	683069	39.62	14270	14410	14140	18360	9900	14130	14301.44	14.71	-27158	-148956	14476	14302	14216	14042	13956	14260	14000	39871	4230	5000	10730	10	1	797425869	113872	4.27	0.36	12	0.09	3348.00	39698.00	16010	20240315	-10.81	11350	20240105	25.81	16010	-10.81	20240315	11350	25.81	20240105	16010	-10.81	20240315	11350	25.81	20240105	0.06	N	024110	5000	39871 억	117329817	N	N	13240	N	N
7	20241210	110340	55	20.00	KOSPI200		N	N	N	Y	40	N	14260	130	2	0.92	8167208050	571005	33.12	14270	14410	14140	18360	9900	14130	14303.40	14.71	-27158	-84868	14476	14302	14216	14042	13956	14260	14000	39871	4230	5000	10730	10	1	797425869	113713	4.26	0.36	12	0.07	3348.00	39698.00	16010	20240315	-10.93	11350	20240105	25.64	16010	-10.93	20240315	11350	25.64	20240105	16010	-10.93	20240315	11350	25.64	20240105	0.06	N	024110	5000	39871 억	117329817	N	N	13240	N	N
8	20241210	100340	55	20.00	KOSPI200		N	N	N	Y	40	N	14400	270	2	1.91	5596479390	391400	22.70	14270	14400	14140	18360	9900	14130	14298.87	14.71	-27158	18984	14476	14302	14216	14042	13956	14260	14000	39871	4230	5000	10730	10	1	797425869	114829	4.30	0.36	12	0.05	3348.00	39698.00	16010	20240315	-10.06	11350	20240105	26.87	16010	-10.06	20240315	11350	26.87	20240105	16010	-10.06	20240315	11350	26.87	20240105	0.06	N	024110	5000	39871 억	117329817	N	N	13240	N	N
9	20241210	090343	55	20.00	KOSPI200		N	N	N	Y	40	N	14270	140	2	0.99	1132467590	79399	4.61	14270	14300	14140	18360	9900	14130	14264.00	14.71	-27158	34320	14476	14302	14216	14042	13956	14260	14000	39871	4230	5000	10730	10	1	797425869	113793	4.26	0.36	12	0.01	3348.00	39698.00	16010	20240315	-10.87	11350	20240105	25.73	16010	-10.87	20240315	11350	25.73	20240105	16010	-10.87	20240315	11350	25.73	20240105	0.06	N	024110	5000	39871 억	117329817	N	N	13240	N	N
10	20241209	160339	55	20.00	KOSPI200		N	N	N	Y	40	N	14130	-470	5	-3.22	24472963770	1719241	108.00	14390	14390	14130	18980	10220	14600	14234.96	14.74	-37434	-61975	15086	14842	14606	14362	14126	14965	14485	39871	4380	5000	11090	10	1	797425869	112676	4.22	0.36	12	0.22	3348.00	39698.00	16010	20240315	-11.74	11350	20240105	24.49	16010	-11.74	20240315	11350	24.49	20240105	16010	-11.74	20240315	11350	24.49	20240105	0.06	N	024110	5000	39871 억	117527448	N	N	13240	N	N
11	20241209	150341	55	20.00	KOSPI200		N	N	N	Y	40	N	14200	-400	5	-2.74	21020338610	1475197	92.67	14390	14390	14150	18980	10220	14600	14249.16	14.74	-37434	-50369	15086	14842	14606	14362	14126	14965	14485	39871	4380	5000	11090	10	1	797425869	113234	4.24	0.36	12	0.18	3348.00	39698.00	16010	20240315	-11.31	11350	20240105	25.11	16010	-11.31	20240315	11350	25.11	20240105	16010	-11.31	20240315	11350	25.11	20240105	0.06	N	024110	5000	39871 억	117527448	N	N	8894	N	N
12	20241209	140340	55	20.00	KOSPI200		N	N	N	Y	40	N	14220	-380	5	-2.60	18892235800	1325286	83.25	14390	14390	14150	18980	10220	14600	14255.20	14.74	-37434	-48202	15086	14842	14606	14362	14126	14965	14485	39871	4380	5000	11090	10	1	797425869	113394	4.25	0.36	12	0.17	3348.00	39698.00	16010	20240315	-11.18	11350	20240105	25.29	16010	-11.18	20240315	11350	25.29	20240105	16010	-11.18	20240315	11350	25.29	20240105	0.06	N	024110	5000	39871 억	117527448	N	N	8894	N	N
13	20241209	130342	55	20.00	KOSPI200		N	N	N	Y	40	N	14300	-300	5	-2.05	16307171970	1143486	71.83	14390	14390	14150	18980	10220	14600	14260.91	14.74	-37434	-57354	15086	14842	14606	14362	14126	14965	14485	39871	4380	5000	11090	10	1	797425869	114032	4.27	0.36	12	0.14	3348.00	39698.00	16010	20240315	-10.68	11350	20240105	25.99	16010	-10.68	20240315	11350	25.99	20240105	16010	-10.68	20240315	11350	25.99	20240105	0.06	N	024110	5000	39871 억	117527448	N	N	8894	N	N
14	20241209	120340	55	20.00	KOSPI200		N	N	N	Y	40	N	14230	-370	5	-2.53	14042233270	985062	61.88	14390	14390	14150	18980	10220	14600	14255.15	14.74	-37434	-29574	15086	14842	14606	14362	14126	14965	14485	39871	4380	5000	11090	10	1	797425869	113474	4.25	0.36	12	0.12	3348.00	39698.00	16010	20240315	-11.12	11350	20240105	25.37	16010	-11.12	20240315	11350	25.37	20240105	16010	-11.12	20240315	11350	25.37	20240105	0.06	N	024110	5000	39871 억	117527448	N	N	8894	N	N
15	20241209	110341	55	20.00	KOSPI200		N	N	N	Y	40	N	14260	-340	5	-2.33	11018228660	772626	48.54	14390	14390	14150	18980	10220	14600	14260.72	14.74	-37434	970	15086	14842	14606	14362	14126	14965	14485	39871	4380	5000	11090	10	1	797425869	113713	4.26	0.36	12	0.10	3348.00	39698.00	16010	20240315	-10.93	11350	20240105	25.64	16010	-10.93	20240315	11350	25.64	20240105	16010	-10.93	20240315	11350	25.64	20240105	0.06	N	024110	5000	39871 억	117527448	N	N	8894	N	N
16	20241209	100340	55	20.00	KOSPI200		N	N	N	Y	40	N	14280	-320	5	-2.19	8051584430	564643	35.47	14390	14390	14150	18980	10220	14600	14259.56	14.74	-37434	35062	15086	14842	14606	14362	14126	14965	14485	39871	4380	5000	11090	10	1	797425869	113872	4.27	0.36	12	0.07	3348.00	39698.00	16010	20240315	-10.81	11350	20240105	25.81	16010	-10.81	20240315	11350	25.81	20240105	16010	-10.81	20240315	11350	25.81	20240105	0.06	N	024110	5000	39871 억	117527448	N	N	8894	N	N
17	20241209	090338	55	20.00	KOSPI200		N	N	N	Y	40	N	14190	-410	5	-2.81	1853616640	129836	8.16	14390	14390	14170	18980	10220	14600	14276.42	14.74	-37434	-27990	15086	14842	14606	14362	14126	14965	14485	39871	4380	5000	11090	10	1	797425869	113155	4.24	0.36	12	0.02	3348.00	39698.00	16010	20240315	-11.37	11350	20240105	25.02	16010	-11.37	20240315	11350	25.02	20240105	16010	-11.37	20240315	11350	25.02	20240105	0.06	N	024110	5000	39871 억	117527448	N	N	8894	N	N
18	20241206	160337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14600	270	2	1.88	23258727860	1590883	87.63	14440	14850	14370	18620	10040	14330	14620.10	14.75	0	62656	15083	14706	14483	14106	13883	14595	13995	39871	4290	5000	10890	10	1	797425869	116424	4.36	0.37	12	0.20	3348.00	39698.00	16010	20240315	-8.81	11350	20240105	28.63	16010	-8.81	20240315	11350	28.63	20240105	16010	-8.81	20240315	11350	28.63	20240105	0.06	N	024110	5000	39871 억	117606262	N	N	8894	N	N
19	20241206	150338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14660	330	2	2.30	21924410730	1499629	82.60	14440	14850	14370	18620	10040	14330	14619.93	14.75	0	74831	15083	14706	14483	14106	13883	14595	13995	39871	4290	5000	10890	10	1	797425869	116903	4.38	0.37	12	0.19	3348.00	39698.00	16010	20240315	-8.43	11350	20240105	29.16	16010	-8.43	20240315	11350	29.16	20240105	16010	-8.43	20240315	11350	29.16	20240105	0.06	N	024110	5000	39871 억	117606262	N	N	12585	N	N
20	20241206	140337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14560	230	2	1.61	19680993830	1346097	74.15	14440	14850	14370	18620	10040	14330	14620.83	14.75	0	96475	15083	14706	14483	14106	13883	14595	13995	39871	4290	5000	10890	10	1	797425869	116105	4.35	0.37	12	0.17	3348.00	39698.00	16010	20240315	-9.06	11350	20240105	28.28	16010	-9.06	20240315	11350	28.28	20240105	16010	-9.06	20240315	11350	28.28	20240105	0.06	N	024110	5000	39871 억	117606262	N	N	12585	N	N
21	20241206	130339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14580	250	2	1.74	18167085250	1242175	68.42	14440	14850	14370	18620	10040	14330	14625.27	14.75	0	124182	15083	14706	14483	14106	13883	14595	13995	39871	4290	5000	10890	10	1	797425869	116265	4.35	0.37	12	0.16	3348.00	39698.00	16010	20240315	-8.93	11350	20240105	28.46	16010	-8.93	20240315	11350	28.46	20240105	16010	-8.93	20240315	11350	28.46	20240105	0.06	N	024110	5000	39871 억	117606262	N	N	12585	N	N
22	20241206	120336	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14540	210	2	1.47	16613946950	1135564	62.55	14440	14850	14370	18620	10040	14330	14630.62	14.75	0	154354	15083	14706	14483	14106	13883	14595	13995	39871	4290	5000	10890	10	1	797425869	115946	4.34	0.37	12	0.14	3348.00	39698.00	16010	20240315	-9.18	11350	20240105	28.11	16010	-9.18	20240315	11350	28.11	20240105	16010	-9.18	20240315	11350	28.11	20240105	0.06	N	024110	5000	39871 억	117606262	N	N	12585	N	N
23	20241206	110338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14540	210	2	1.47	14543640430	993422	54.72	14440	14850	14370	18620	10040	14330	14640.00	14.75	0	155442	15083	14706	14483	14106	13883	14595	13995	39871	4290	5000	10890	10	1	797425869	115946	4.34	0.37	12	0.12	3348.00	39698.00	16010	20240315	-9.18	11350	20240105	28.11	16010	-9.18	20240315	11350	28.11	20240105	16010	-9.18	20240315	11350	28.11	20240105	0.06	N	024110	5000	39871 억	117606262	N	N	12585	N	N
24	20241206	100335	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14700	370	2	2.58	9866701400	672984	37.07	14440	14850	14370	18620	10040	14330	14661.22	14.75	0	155154	15083	14706	14483	14106	13883	14595	13995	39871	4290	5000	10890	10	1	797425869	117222	4.39	0.37	12	0.08	3348.00	39698.00	16010	20240315	-8.18	11350	20240105	29.52	16010	-8.18	20240315	11350	29.52	20240105	16010	-8.18	20240315	11350	29.52	20240105	0.06	N	024110	5000	39871 억	117606262	N	N	12585	N	N
25	20241206	090337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14630	300	2	2.09	1408301240	97331	5.36	14440	14630	14370	18620	10040	14330	14469.48	14.75	0	59962	15083	14706	14483	14106	13883	14595	13995	39871	4290	5000	10890	10	1	797425869	116663	4.37	0.37	12	0.01	3348.00	39698.00	16010	20240315	-8.62	11350	20240105	28.90	16010	-8.62	20240315	11350	28.90	20240105	16010	-8.62	20240315	11350	28.90	20240105	0.06	N	024110	5000	39871 억	117606262	N	N	12585	N	N
26	20241205	160332	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14330	-520	5	-3.50	26172982410	1808044	76.76	14850	14860	14260	19300	10400	14850	14476.23	14.80	-36700	-397618	15276	15062	14876	14662	14476	14970	14570	39871	4450	5000	11280	10	1	797425869	114271	4.28	0.36	12	0.23	3348.00	39698.00	16010	20240315	-10.49	11350	20240105	26.26	16010	-10.49	20240315	11350	26.26	20240105	16010	-10.49	20240315	11350	26.26	20240105	0.06	N	024110	5000	39871 억	118029897	N	N	12585	N	N
27	20241205	150335	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14330	-520	5	-3.50	23134950050	1595821	67.75	14850	14860	14330	19300	10400	14850	14497.20	14.80	-36700	-384422	15276	15062	14876	14662	14476	14970	14570	39871	4450	5000	11280	10	1	797425869	114271	4.28	0.36	12	0.20	3348.00	39698.00	16010	20240315	-10.49	11350	20240105	26.26	16010	-10.49	20240315	11350	26.26	20240105	16010	-10.49	20240315	11350	26.26	20240105	0.06	N	024110	5000	39871 억	118029897	N	N	474	N	N
28	20241205	140333	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14370	-480	5	-3.23	19483878130	1341612	56.96	14850	14860	14350	19300	10400	14850	14522.73	14.80	-36700	-372583	15276	15062	14876	14662	14476	14970	14570	39871	4450	5000	11280	10	1	797425869	114590	4.29	0.36	12	0.17	3348.00	39698.00	16010	20240315	-10.24	11350	20240105	26.61	16010	-10.24	20240315	11350	26.61	20240105	16010	-10.24	20240315	11350	26.61	20240105	0.06	N	024110	5000	39871 억	118029897	N	N	474	N	N
29	20241205	130333	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14470	-380	5	-2.56	15482843250	1063803	45.16	14850	14860	14400	19300	10400	14850	14554.23	14.80	-36700	-348902	15276	15062	14876	14662	14476	14970	14570	39871	4450	5000	11280	10	1	797425869	115388	4.32	0.36	12	0.13	3348.00	39698.00	16010	20240315	-9.62	11350	20240105	27.49	16010	-9.62	20240315	11350	27.49	20240105	16010	-9.62	20240315	11350	27.49	20240105	0.06	N	024110	5000	39871 억	118029897	N	N	474	N	N
30	20241205	120334	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14440	-410	5	-2.76	12751336340	874528	37.13	14850	14860	14410	19300	10400	14850	14580.81	14.80	-36700	-273363	15276	15062	14876	14662	14476	14970	14570	39871	4450	5000	11280	10	1	797425869	115148	4.31	0.36	12	0.11	3348.00	39698.00	16010	20240315	-9.81	11350	20240105	27.22	16010	-9.81	20240315	11350	27.22	20240105	16010	-9.81	20240315	11350	27.22	20240105	0.06	N	024110	5000	39871 억	118029897	N	N	474	N	N
31	20241205	110332	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14560	-290	5	-1.95	9531765900	652444	27.70	14850	14860	14410	19300	10400	14850	14609.31	14.80	-36700	-204759	15276	15062	14876	14662	14476	14970	14570	39871	4450	5000	11280	10	1	797425869	116105	4.35	0.37	12	0.08	3348.00	39698.00	16010	20240315	-9.06	11350	20240105	28.28	16010	-9.06	20240315	11350	28.28	20240105	16010	-9.06	20240315	11350	28.28	20240105	0.06	N	024110	5000	39871 억	118029897	N	N	474	N	N
32	20241205	100331	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14710	-140	5	-0.94	6652050620	455843	19.35	14850	14860	14410	19300	10400	14850	14592.84	14.80	-36700	-144329	15276	15062	14876	14662	14476	14970	14570	39871	4450	5000	11280	10	1	797425869	117301	4.39	0.37	12	0.06	3348.00	39698.00	16010	20240315	-8.12	11350	20240105	29.60	16010	-8.12	20240315	11350	29.60	20240105	16010	-8.12	20240315	11350	29.60	20240105	0.06	N	024110	5000	39871 억	118029897	N	N	474	N	N
33	20241205	090333	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14650	-200	5	-1.35	860355610	58280	2.47	14850	14860	14640	19300	10400	14850	14762.40	14.80	-36700	-35759	15276	15062	14876	14662	14476	14970	14570	39871	4450	5000	11280	10	1	797425869	116823	4.38	0.37	12	0.01	3348.00	39698.00	16010	20240315	-8.49	11350	20240105	29.07	16010	-8.49	20240315	11350	29.07	20240105	16010	-8.49	20240315	11350	29.07	20240105	0.06	N	024110	5000	39871 억	118029897	N	N	474	N	N
34	20241204	160328	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14850	-320	5	-2.11	35009269720	2353993	157.46	14950	15090	14690	19720	10620	15170	14872.31	14.88	0	-558310	15303	15236	15103	15036	14903	15270	15070	39871	4550	5000	11520	10	1	797425869	118418	4.44	0.37	12	0.30	3348.00	39698.00	16010	20240315	-7.25	11350	20240105	30.84	16010	-7.25	20240315	11350	30.84	20240105	16010	-7.25	20240315	11350	30.84	20240105	0.07	N	024110	5000	39871 억	118654716	N	N	473	N	N
35	20241204	150330	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14940	-230	5	-1.52	32590521030	2191522	146.59	14950	15090	14690	19720	10620	15170	14871.18	14.88	0	-509269	15303	15236	15103	15036	14903	15270	15070	39871	4550	5000	11520	10	1	797425869	119135	4.46	0.38	12	0.27	3348.00	39698.00	16010	20240315	-6.68	11350	20240105	31.63	16010	-6.68	20240315	11350	31.63	20240105	16010	-6.68	20240315	11350	31.63	20240105	0.07	N	024110	5000	39871 억	118654716	N	N	20072	N	N
36	20241204	140328	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14750	-420	5	-2.77	28831949000	1938130	129.64	14950	15090	14690	19720	10620	15170	14876.17	14.88	0	-505006	15303	15236	15103	15036	14903	15270	15070	39871	4550	5000	11520	10	1	797425869	117620	4.41	0.37	12	0.24	3348.00	39698.00	16010	20240315	-7.87	11350	20240105	29.96	16010	-7.87	20240315	11350	29.96	20240105	16010	-7.87	20240315	11350	29.96	20240105	0.07	N	024110	5000	39871 억	118654716	N	N	20072	N	N
37	20241204	130329	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14810	-360	5	-2.37	23630918010	1585510	106.06	14950	15090	14730	19720	10620	15170	14904.30	14.88	0	-460516	15303	15236	15103	15036	14903	15270	15070	39871	4550	5000	11520	10	1	797425869	118099	4.42	0.37	12	0.20	3348.00	39698.00	16010	20240315	-7.50	11350	20240105	30.48	16010	-7.50	20240315	11350	30.48	20240105	16010	-7.50	20240315	11350	30.48	20240105	0.07	N	024110	5000	39871 억	118654716	N	N	20072	N	N
38	20241204	120327	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14770	-400	5	-2.64	21921577160	1469963	98.33	14950	15090	14730	19720	10620	15170	14913.01	14.88	0	-407141	15303	15236	15103	15036	14903	15270	15070	39871	4550	5000	11520	10	1	797425869	117780	4.41	0.37	12	0.18	3348.00	39698.00	16010	20240315	-7.75	11350	20240105	30.13	16010	-7.75	20240315	11350	30.13	20240105	16010	-7.75	20240315	11350	30.13	20240105	0.07	N	024110	5000	39871 억	118654716	N	N	20072	N	N
39	20241204	110321	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14840	-330	5	-2.18	17340598130	1160184	77.61	14950	15090	14820	19720	10620	15170	14946.42	14.88	0	-283094	15303	15236	15103	15036	14903	15270	15070	39871	4550	5000	11520	10	1	797425869	118338	4.43	0.37	12	0.15	3348.00	39698.00	16010	20240315	-7.31	11350	20240105	30.75	16010	-7.31	20240315	11350	30.75	20240105	16010	-7.31	20240315	11350	30.75	20240105	0.07	N	024110	5000	39871 억	118654716	N	N	20072	N	N
40	20241204	100322	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14940	-230	5	-1.52	13328176370	890750	59.58	14950	15090	14820	19720	10620	15170	14962.87	14.88	0	-189769	15303	15236	15103	15036	14903	15270	15070	39871	4550	5000	11520	10	1	797425869	119135	4.46	0.38	12	0.11	3348.00	39698.00	16010	20240315	-6.68	11350	20240105	31.63	16010	-6.68	20240315	11350	31.63	20240105	16010	-6.68	20240315	11350	31.63	20240105	0.07	N	024110	5000	39871 억	118654716	N	N	20072	N	N
41	20241204	090327	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	15010	-160	5	-1.05	3419865290	228695	15.30	14950	15050	14900	19720	10620	15170	14953.83	14.88	0	-19060	15303	15236	15103	15036	14903	15270	15070	39871	4550	5000	11520	10	1	797425869	119694	4.48	0.38	12	0.03	3348.00	39698.00	16010	20240315	-6.25	11350	20240105	32.25	16010	-6.25	20240315	11350	32.25	20240105	16010	-6.25	20240315	11350	32.25	20240105	0.07	N	024110	5000	39871 억	118654716	N	N	20072	N	N
42	20241203	160347	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	15170	240	2	1.61	22536957580	1493060	146.29	14980	15170	14970	19400	10460	14930	15093.80	14.85	0	370358	15090	15010	14950	14870	14810	14980	14840	39871	4470	5000	11340	10	1	797425869	120970	4.53	0.38	12	0.19	3348.00	39698.00	16010	20240315	-5.25	11350	20240105	33.66	16010	-5.25	20240315	11350	33.66	20240105	16010	-5.25	20240315	11350	33.66	20240105	0.07	N	024110	5000	39871 억	118379514	N	N	20055	N	N
43	20241203	150351	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	15160	230	2	1.54	20047363680	1328917	130.21	14980	15170	14970	19400	10460	14930	15085.49	14.85	0	336353	15090	15010	14950	14870	14810	14980	14840	39871	4470	5000	11340	10	1	797425869	120890	4.53	0.38	12	0.17	3348.00	39698.00	16010	20240315	-5.31	11350	20240105	33.57	16010	-5.31	20240315	11350	33.57	20240105	16010	-5.31	20240315	11350	33.57	20240105	0.07	N	024110	5000	39871 억	118379514	N	N	398	N	N
44	20241203	140344	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	15110	180	2	1.21	15518546970	1029787	100.90	14980	15120	14970	19400	10460	14930	15069.67	14.85	0	213920	15090	15010	14950	14870	14810	14980	14840	39871	4470	5000	11340	10	1	797425869	120491	4.51	0.38	12	0.13	3348.00	39698.00	16010	20240315	-5.62	11350	20240105	33.13	16010	-5.62	20240315	11350	33.13	20240105	16010	-5.62	20240315	11350	33.13	20240105	0.07	N	024110	5000	39871 억	118379514	N	N	398	N	N
45	20241203	130343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	15100	170	2	1.14	13171114150	874362	85.67	14980	15120	14970	19400	10460	14930	15063.69	14.85	0	183247	15090	15010	14950	14870	14810	14980	14840	39871	4470	5000	11340	10	1	797425869	120411	4.51	0.38	12	0.11	3348.00	39698.00	16010	20240315	-5.68	11350	20240105	33.04	16010	-5.68	20240315	11350	33.04	20240105	16010	-5.68	20240315	11350	33.04	20240105	0.07	N	024110	5000	39871 억	118379514	N	N	398	N	N
46	20241203	120355	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	15080	150	2	1.00	12113031520	804206	78.80	14980	15120	14970	19400	10460	14930	15062.11	14.85	0	180637	15090	15010	14950	14870	14810	14980	14840	39871	4470	5000	11340	10	1	797425869	120252	4.50	0.38	12	0.10	3348.00	39698.00	16010	20240315	-5.81	11350	20240105	32.86	16010	-5.81	20240315	11350	32.86	20240105	16010	-5.81	20240315	11350	32.86	20240105	0.07	N	024110	5000	39871 억	118379514	N	N	398	N	N
47	20241203	110342	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	15100	170	2	1.14	11203032870	743880	72.88	14980	15120	14970	19400	10460	14930	15060.27	14.85	0	186493	15090	15010	14950	14870	14810	14980	14840	39871	4470	5000	11340	10	1	797425869	120411	4.51	0.38	12	0.09	3348.00	39698.00	16010	20240315	-5.68	11350	20240105	33.04	16010	-5.68	20240315	11350	33.04	20240105	16010	-5.68	20240315	11350	33.04	20240105	0.07	N	024110	5000	39871 억	118379514	N	N	398	N	N
48	20241203	100335	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	15070	140	2	0.94	6680155790	444071	43.51	14980	15090	14970	19400	10460	14930	15043.00	14.85	0	121211	15090	15010	14950	14870	14810	14980	14840	39871	4470	5000	11340	10	1	797425869	120172	4.50	0.38	12	0.06	3348.00	39698.00	16010	20240315	-5.87	11350	20240105	32.78	16010	-5.87	20240315	11350	32.78	20240105	16010	-5.87	20240315	11350	32.78	20240105	0.07	N	024110	5000	39871 억	118379514	N	N	398	N	N
49	20241203	090334	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	15030	100	2	0.67	2745685660	182814	17.91	14980	15090	14970	19400	10460	14930	15019.03	14.85	0	120332	15090	15010	14950	14870	14810	14980	14840	39871	4470	5000	11340	10	1	797425869	119853	4.49	0.38	12	0.02	3348.00	39698.00	16010	20240315	-6.12	11350	20240105	32.42	16010	-6.12	20240315	11350	32.42	20240105	16010	-6.12	20240315	11350	32.42	20240105	0.07	N	024110	5000	39871 억	118379514	N	N	398	N	N
50	20241202	160324	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14930	50	2	0.34	15257563990	1019890	93.19	15030	15030	14890	19340	10420	14880	14960.05	14.88	0	-153050	15293	15086	14953	14746	14613	15020	14680	39871	4460	5000	11300	10	1	797425869	119056	4.46	0.38	12	0.13	3348.00	39698.00	16010	20240315	-6.75	11350	20240105	31.54	16010	-6.75	20240315	11350	31.54	20240105	16010	-6.75	20240315	11350	31.54	20240105	0.06	N	024110	5000	39871 억	118630795	N	N	398	N	N
51	20241202	150348	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14960	80	2	0.54	12527587690	837117	76.49	15030	15030	14890	19340	10420	14880	14965.18	14.88	0	-183631	15293	15086	14953	14746	14613	15020	14680	39871	4460	5000	11300	10	1	797425869	119295	4.47	0.38	12	0.10	3348.00	39698.00	16010	20240315	-6.56	11350	20240105	31.81	16010	-6.56	20240315	11350	31.81	20240105	16010	-6.56	20240315	11350	31.81	20240105	0.06	N	024110	5000	39871 억	118630795	N	N	253	N	N
52	20241202	140335	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14980	100	2	0.67	10710284350	715722	65.40	15030	15030	14890	19340	10420	14880	14964.34	14.88	0	-168405	15293	15086	14953	14746	14613	15020	14680	39871	4460	5000	11300	10	1	797425869	119454	4.47	0.38	12	0.09	3348.00	39698.00	16010	20240315	-6.43	11350	20240105	31.98	16010	-6.43	20240315	11350	31.98	20240105	16010	-6.43	20240315	11350	31.98	20240105	0.06	N	024110	5000	39871 억	118630795	N	N	253	N	N
53	20241202	130339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14970	90	2	0.60	9292301590	620975	56.74	15030	15030	14890	19340	10420	14880	14964.08	14.88	0	-140563	15293	15086	14953	14746	14613	15020	14680	39871	4460	5000	11300	10	1	797425869	119375	4.47	0.38	12	0.08	3348.00	39698.00	16010	20240315	-6.50	11350	20240105	31.89	16010	-6.50	20240315	11350	31.89	20240105	16010	-6.50	20240315	11350	31.89	20240105	0.06	N	024110	5000	39871 억	118630795	N	N	253	N	N
54	20241202	120348	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14990	110	2	0.74	7796845060	521242	47.63	15030	15030	14890	19340	10420	14880	14958.24	14.88	0	-119483	15293	15086	14953	14746	14613	15020	14680	39871	4460	5000	11300	10	1	797425869	119534	4.48	0.38	12	0.07	3348.00	39698.00	16010	20240315	-6.37	11350	20240105	32.07	16010	-6.37	20240315	11350	32.07	20240105	16010	-6.37	20240315	11350	32.07	20240105	0.06	N	024110	5000	39871 억	118630795	N	N	253	N	N
55	20241202	110329	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14910	30	2	0.20	5023494990	336055	30.71	15030	15030	14900	19340	10420	14880	14948.48	14.88	0	-66077	15293	15086	14953	14746	14613	15020	14680	39871	4460	5000	11300	10	1	797425869	118896	4.45	0.38	12	0.04	3348.00	39698.00	16010	20240315	-6.87	11350	20240105	31.37	16010	-6.87	20240315	11350	31.37	20240105	16010	-6.87	20240315	11350	31.37	20240105	0.06	N	024110	5000	39871 억	118630795	N	N	253	N	N
56	20241202	100325	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14940	60	2	0.40	3169206790	211752	19.35	15030	15030	14920	19340	10420	14880	14966.69	14.88	0	-56830	15293	15086	14953	14746	14613	15020	14680	39871	4460	5000	11300	10	1	797425869	119135	4.46	0.38	12	0.03	3348.00	39698.00	16010	20240315	-6.68	11350	20240105	31.63	16010	-6.68	20240315	11350	31.63	20240105	16010	-6.68	20240315	11350	31.63	20240105	0.06	N	024110	5000	39871 억	118630795	N	N	253	N	N
57	20241202	090327	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	14990	110	2	0.74	595385370	39689	3.63	15030	15030	14920	19340	10420	14880	15002.01	14.88	0	-14891	15293	15086	14953	14746	14613	15020	14680	39871	4460	5000	11300	10	1	797425869	119534	4.48	0.38	12	0.00	3348.00	39698.00	16010	20240315	-6.37	11350	20240105	32.07	16010	-6.37	20240315	11350	32.07	20240105	16010	-6.37	20240315	11350	32.07	20240105	0.06	N	024110	5000	39871 억	118630795	N	N	253	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History