KissMeData/037270/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160431	57	100.00	KOSPI		N	N	N	N	N	4135	320	2	8.39	7440245895	1814195	71.18	3815	4180	3815	4955	2675	3815	4101.07	2.69	323759	4181	3997	3906	3722	3631	3952	3677	323	1140	500	2740	5	1	63429410	2623	12.16	1.61	12	2.86	340.00	2564.00	7130	20241028	-42.01	2345	20240909	76.33	7130	-42.01	20241028	2345	76.33	20240909	7130	-42.01	20241028	2345	76.33	20240909	2.27	N	037270	500	323 억	1703402	N	N	1577	N	N
3	20241210	150432	57	100.00	KOSPI		N	N	N	N	N	4135	320	2	8.39	7061899300	1722643	67.58	3815	4180	3815	4955	2675	3815	4099.46	2.69	295119	4181	3997	3906	3722	3631	3952	3677	323	1140	500	2740	5	1	63429410	2623	12.16	1.61	12	2.72	340.00	2564.00	7130	20241028	-42.01	2345	20240909	76.33	7130	-42.01	20241028	2345	76.33	20240909	7130	-42.01	20241028	2345	76.33	20240909	2.27	N	037270	500	323 억	1703402	N	N	2426	N	N
4	20241210	140431	57	100.00	KOSPI		N	N	N	N	N	4145	330	2	8.65	6579322320	1606257	63.02	3815	4180	3815	4955	2675	3815	4096.06	2.69	291127	4181	3997	3906	3722	3631	3952	3677	323	1140	500	2740	5	1	63429410	2629	12.19	1.62	12	2.53	340.00	2564.00	7130	20241028	-41.87	2345	20240909	76.76	7130	-41.87	20241028	2345	76.76	20240909	7130	-41.87	20241028	2345	76.76	20240909	2.27	N	037270	500	323 억	1703402	N	N	2426	N	N
5	20241210	130430	57	100.00	KOSPI		N	N	N	N	N	4155	340	2	8.91	6258272795	1528748	59.98	3815	4180	3815	4955	2675	3815	4093.73	2.69	267896	4181	3997	3906	3722	3631	3952	3677	323	1140	500	2740	5	1	63429410	2635	12.22	1.62	12	2.41	340.00	2564.00	7130	20241028	-41.73	2345	20240909	77.19	7130	-41.73	20241028	2345	77.19	20240909	7130	-41.73	20241028	2345	77.19	20240909	2.27	N	037270	500	323 억	1703402	N	N	2426	N	N
6	20241210	120431	57	100.00	KOSPI		N	N	N	N	N	4130	315	2	8.26	5393789340	1320031	51.79	3815	4180	3815	4955	2675	3815	4086.11	2.69	190142	4181	3997	3906	3722	3631	3952	3677	323	1140	500	2740	5	1	63429410	2620	12.15	1.61	12	2.08	340.00	2564.00	7130	20241028	-42.08	2345	20240909	76.12	7130	-42.08	20241028	2345	76.12	20240909	7130	-42.08	20241028	2345	76.12	20240909	2.27	N	037270	500	323 억	1703402	N	N	2426	N	N
7	20241210	110430	57	100.00	KOSPI		N	N	N	N	N	4135	320	2	8.39	4730067655	1159425	45.49	3815	4180	3815	4955	2675	3815	4079.67	2.69	154183	4181	3997	3906	3722	3631	3952	3677	323	1140	500	2740	5	1	63429410	2623	12.16	1.61	12	1.83	340.00	2564.00	7130	20241028	-42.01	2345	20240909	76.33	7130	-42.01	20241028	2345	76.33	20240909	7130	-42.01	20241028	2345	76.33	20240909	2.27	N	037270	500	323 억	1703402	N	N	2426	N	N
8	20241210	100430	57	100.00	KOSPI		N	N	N	N	N	4105	290	2	7.60	4151971365	1018944	39.98	3815	4180	3815	4955	2675	3815	4074.78	2.69	122026	4181	3997	3906	3722	3631	3952	3677	323	1140	500	2740	5	1	63429410	2604	12.07	1.60	12	1.61	340.00	2564.00	7130	20241028	-42.43	2345	20240909	75.05	7130	-42.43	20241028	2345	75.05	20240909	7130	-42.43	20241028	2345	75.05	20240909	2.27	N	037270	500	323 억	1703402	N	N	2426	N	N
9	20241210	090433	57	100.00	KOSPI		N	N	N	N	N	3950	135	2	3.54	630276805	159232	6.25	3815	4125	3815	4955	2675	3815	3958.23	2.69	-1437	4181	3997	3906	3722	3631	3952	3677	323	1140	500	2740	5	1	63429410	2505	11.62	1.54	12	0.25	340.00	2564.00	7130	20241028	-44.60	2345	20240909	68.44	7130	-44.60	20241028	2345	68.44	20240909	7130	-44.60	20241028	2345	68.44	20240909	2.27	N	037270	500	323 억	1703402	N	N	2426	N	N
10	20241209	160429	57	100.00	KOSPI		N	N	N	N	N	3815	-415	5	-9.81	9843082900	2508412	54.66	3980	4090	3815	5490	2965	4230	3924.07	1.63	689725	5040	4635	4425	4020	3810	4530	3915	323	1260	500	3040	5	1	63429410	2420	11.22	1.49	12	3.95	340.00	2564.00	7130	20241028	-46.49	2345	20240909	62.69	7130	-46.49	20241028	2345	62.69	20240909	7130	-46.49	20241028	2345	62.69	20240909	2.40	N	037270	500	323 억	1031916	N	N	2426	N	N
11	20241209	150431	57	100.00	KOSPI		N	N	N	N	N	3845	-385	5	-9.10	9032335985	2296725	50.05	3980	4090	3825	5490	2965	4230	3932.55	1.63	583911	5040	4635	4425	4020	3810	4530	3915	323	1260	500	3040	5	1	63429410	2439	11.31	1.50	12	3.62	340.00	2564.00	7130	20241028	-46.07	2345	20240909	63.97	7130	-46.07	20241028	2345	63.97	20240909	7130	-46.07	20241028	2345	63.97	20240909	2.40	N	037270	500	323 억	1031916	N	N	2882	N	N
12	20241209	140430	57	100.00	KOSPI		N	N	N	N	N	3900	-330	5	-7.80	7779734700	1972379	42.98	3980	4090	3860	5490	2965	4230	3944.17	1.63	446783	5040	4635	4425	4020	3810	4530	3915	323	1260	500	3040	5	1	63429410	2474	11.47	1.52	12	3.11	340.00	2564.00	7130	20241028	-45.30	2345	20240909	66.31	7130	-45.30	20241028	2345	66.31	20240909	7130	-45.30	20241028	2345	66.31	20240909	2.40	N	037270	500	323 억	1031916	N	N	2882	N	N
13	20241209	130431	57	100.00	KOSPI		N	N	N	N	N	3910	-320	5	-7.57	7086027905	1794875	39.11	3980	4090	3860	5490	2965	4230	3947.74	1.63	391586	5040	4635	4425	4020	3810	4530	3915	323	1260	500	3040	5	1	63429410	2480	11.50	1.52	12	2.83	340.00	2564.00	7130	20241028	-45.16	2345	20240909	66.74	7130	-45.16	20241028	2345	66.74	20240909	7130	-45.16	20241028	2345	66.74	20240909	2.40	N	037270	500	323 억	1031916	N	N	2882	N	N
14	20241209	120430	57	100.00	KOSPI		N	N	N	N	N	3915	-315	5	-7.45	6358338580	1609060	35.06	3980	4090	3860	5490	2965	4230	3951.39	1.63	359779	5040	4635	4425	4020	3810	4530	3915	323	1260	500	3040	5	1	63429410	2483	11.51	1.53	12	2.54	340.00	2564.00	7130	20241028	-45.09	2345	20240909	66.95	7130	-45.09	20241028	2345	66.95	20240909	7130	-45.09	20241028	2345	66.95	20240909	2.40	N	037270	500	323 억	1031916	N	N	2882	N	N
15	20241209	110431	57	100.00	KOSPI		N	N	N	N	N	3940	-290	5	-6.86	5717844640	1446255	31.52	3980	4090	3860	5490	2965	4230	3953.33	1.63	306554	5040	4635	4425	4020	3810	4530	3915	323	1260	500	3040	5	1	63429410	2499	11.59	1.54	12	2.28	340.00	2564.00	7130	20241028	-44.74	2345	20240909	68.02	7130	-44.74	20241028	2345	68.02	20240909	7130	-44.74	20241028	2345	68.02	20240909	2.40	N	037270	500	323 억	1031916	N	N	2882	N	N
16	20241209	100430	57	100.00	KOSPI		N	N	N	N	N	3960	-270	5	-6.38	4988426230	1261364	27.49	3980	4090	3860	5490	2965	4230	3954.54	1.63	299904	5040	4635	4425	4020	3810	4530	3915	323	1260	500	3040	5	1	63429410	2512	11.65	1.54	12	1.99	340.00	2564.00	7130	20241028	-44.46	2345	20240909	68.87	7130	-44.46	20241028	2345	68.87	20240909	7130	-44.46	20241028	2345	68.87	20240909	2.40	N	037270	500	323 억	1031916	N	N	2882	N	N
17	20241209	090428	57	100.00	KOSPI		N	N	N	N	N	3995	-235	5	-5.56	975634190	243184	5.30	3980	4090	3965	5490	2965	4230	4010.89	1.63	96910	5040	4635	4425	4020	3810	4530	3915	323	1260	500	3040	5	1	63429410	2534	11.75	1.56	12	0.38	340.00	2564.00	7130	20241028	-43.97	2345	20240909	70.36	7130	-43.97	20241028	2345	70.36	20240909	7130	-43.97	20241028	2345	70.36	20240909	2.40	N	037270	500	323 억	1031916	N	N	2882	N	N
18	20241206	160426	57	100.00	KOSPI	서비스업	N	N	N	N	N	4230	-600	5	-12.42	20181756355	4537481	127.50	4800	4830	4215	6270	3385	4830	4447.15	0.97	398037	5490	5160	4930	4600	4370	5045	4485	323	1440	500	3470	5	1	63429410	2683	12.44	1.65	12	7.15	340.00	2564.00	7130	20241028	-40.67	2345	20240909	80.38	7130	-40.67	20241028	2345	80.38	20240909	7130	-40.67	20241028	2345	80.38	20240909	2.33	N	037270	500	323 억	615777	N	N	2882	N	N
19	20241206	150428	57	100.00	KOSPI	서비스업	N	N	N	N	N	4260	-570	5	-11.80	18382237705	4113266	115.58	4800	4830	4255	6270	3385	4830	4467.83	0.97	249226	5490	5160	4930	4600	4370	5045	4485	323	1440	500	3470	5	1	63429410	2702	12.53	1.66	12	6.48	340.00	2564.00	7130	20241028	-40.25	2345	20240909	81.66	7130	-40.25	20241028	2345	81.66	20240909	7130	-40.25	20241028	2345	81.66	20240909	2.33	N	037270	500	323 억	615777	N	N	3706	N	N
20	20241206	140426	57	100.00	KOSPI	서비스업	N	N	N	N	N	4410	-420	5	-8.70	15726314025	3499600	98.34	4800	4830	4295	6270	3385	4830	4492.45	0.97	199419	5490	5160	4930	4600	4370	5045	4485	323	1440	500	3470	5	1	63429410	2797	12.97	1.72	12	5.52	340.00	2564.00	7130	20241028	-38.15	2345	20240909	88.06	7130	-38.15	20241028	2345	88.06	20240909	7130	-38.15	20241028	2345	88.06	20240909	2.33	N	037270	500	323 억	615777	N	N	3706	N	N
21	20241206	130428	57	100.00	KOSPI	서비스업	N	N	N	N	N	4405	-425	5	-8.80	14660295855	3259239	91.58	4800	4830	4295	6270	3385	4830	4496.70	0.97	155214	5490	5160	4930	4600	4370	5045	4485	323	1440	500	3470	5	1	63429410	2794	12.96	1.72	12	5.14	340.00	2564.00	7130	20241028	-38.22	2345	20240909	87.85	7130	-38.22	20241028	2345	87.85	20240909	7130	-38.22	20241028	2345	87.85	20240909	2.33	N	037270	500	323 억	615777	N	N	3706	N	N
22	20241206	120425	57	100.00	KOSPI	서비스업	N	N	N	N	N	4460	-370	5	-7.66	13930926675	3094384	86.95	4800	4830	4295	6270	3385	4830	4500.57	0.97	171344	5490	5160	4930	4600	4370	5045	4485	323	1440	500	3470	5	1	63429410	2829	13.12	1.74	12	4.88	340.00	2564.00	7130	20241028	-37.45	2345	20240909	90.19	7130	-37.45	20241028	2345	90.19	20240909	7130	-37.45	20241028	2345	90.19	20240909	2.33	N	037270	500	323 억	615777	N	N	3706	N	N
23	20241206	110427	57	100.00	KOSPI	서비스업	N	N	N	N	N	4385	-445	5	-9.21	12227999005	2711014	76.18	4800	4830	4295	6270	3385	4830	4508.90	0.97	155770	5490	5160	4930	4600	4370	5045	4485	323	1440	500	3470	5	1	63429410	2781	12.90	1.71	12	4.27	340.00	2564.00	7130	20241028	-38.50	2345	20240909	86.99	7130	-38.50	20241028	2345	86.99	20240909	7130	-38.50	20241028	2345	86.99	20240909	2.33	N	037270	500	323 억	615777	N	N	3706	N	N
24	20241206	100424	57	100.00	KOSPI	서비스업	N	N	N	N	N	4410	-420	5	-8.70	9645267420	2120752	59.59	4800	4830	4375	6270	3385	4830	4546.24	0.97	174839	5490	5160	4930	4600	4370	5045	4485	323	1440	500	3470	5	1	63429410	2797	12.97	1.72	12	3.34	340.00	2564.00	7130	20241028	-38.15	2345	20240909	88.06	7130	-38.15	20241028	2345	88.06	20240909	7130	-38.15	20241028	2345	88.06	20240909	2.33	N	037270	500	323 억	615777	N	N	3706	N	N
25	20241206	090426	57	100.00	KOSPI	서비스업	N	N	N	N	N	4670	-160	5	-3.31	1735692030	369621	10.39	4800	4830	4600	6270	3385	4830	4690.80	0.97	83991	5490	5160	4930	4600	4370	5045	4485	323	1440	500	3470	5	1	63429410	2962	13.74	1.82	12	0.58	340.00	2564.00	7130	20241028	-34.50	2345	20240909	99.15	7130	-34.50	20241028	2345	99.15	20240909	7130	-34.50	20241028	2345	99.15	20240909	2.33	N	037270	500	323 억	615777	N	N	3706	N	N
26	20241205	160419	57	100.00	KOSPI	서비스업	N	N	N	N	N	4830	-260	5	-5.11	17396156550	3466171	100.86	5160	5260	4700	6610	3570	5090	5018.98	1.64	-415542	5363	5226	5023	4886	4683	5295	4955	323	1520	500	3660	5	1	63429410	3064	14.21	1.88	12	5.46	340.00	2564.00	7130	20241028	-32.26	2345	20240909	105.97	7130	-32.26	20241028	2345	105.97	20240909	7130	-32.26	20241028	2345	105.97	20240909	2.24	N	037270	500	323 억	1037835	N	N	3706	N	N
27	20241205	150423	57	100.00	KOSPI	서비스업	N	N	N	N	N	4860	-230	5	-4.52	16643233620	3310472	96.33	5160	5260	4700	6610	3570	5090	5027.44	1.64	-416295	5363	5226	5023	4886	4683	5295	4955	323	1520	500	3660	5	1	63429410	3083	14.29	1.90	12	5.22	340.00	2564.00	7130	20241028	-31.84	2345	20240909	107.25	7130	-31.84	20241028	2345	107.25	20240909	7130	-31.84	20241028	2345	107.25	20240909	2.24	N	037270	500	323 억	1037835	N	N	939	N	N
28	20241205	140421	57	100.00	KOSPI	서비스업	N	N	N	N	N	4860	-230	5	-4.52	14199340490	2803423	81.58	5160	5260	4845	6610	3570	5090	5065.00	1.64	-404503	5363	5226	5023	4886	4683	5295	4955	323	1520	500	3660	5	1	63429410	3083	14.29	1.90	12	4.42	340.00	2564.00	7130	20241028	-31.84	2345	20240909	107.25	7130	-31.84	20241028	2345	107.25	20240909	7130	-31.84	20241028	2345	107.25	20240909	2.24	N	037270	500	323 억	1037835	N	N	939	N	N
29	20241205	130421	57	100.00	KOSPI	서비스업	N	N	N	N	N	4960	-130	5	-2.55	11760029340	2304320	67.05	5160	5260	4920	6610	3570	5090	5103.47	1.64	-420685	5363	5226	5023	4886	4683	5295	4955	323	1520	500	3660	5	1	63429410	3146	14.59	1.93	12	3.63	340.00	2564.00	7130	20241028	-30.43	2345	20240909	111.51	7130	-30.43	20241028	2345	111.51	20240909	7130	-30.43	20241028	2345	111.51	20240909	2.24	N	037270	500	323 억	1037835	N	N	939	N	N
30	20241205	120422	57	100.00	KOSPI	서비스업	N	N	N	N	N	5060	-30	5	-0.59	10045965520	1960889	57.06	5160	5260	5020	6610	3570	5090	5123.18	1.64	-357488	5363	5226	5023	4886	4683	5295	4955	323	1520	500	3660	10	1	63429410	3210	14.88	1.97	12	3.09	340.00	2564.00	7130	20241028	-29.03	2345	20240909	115.78	7130	-29.03	20241028	2345	115.78	20240909	7130	-29.03	20241028	2345	115.78	20240909	2.24	N	037270	500	323 억	1037835	N	N	939	N	N
31	20241205	110420	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	-50	5	-0.98	9627494310	1878080	54.65	5160	5260	5020	6610	3570	5090	5126.25	1.64	-359567	5363	5226	5023	4886	4683	5295	4955	323	1520	500	3660	10	1	63429410	3197	14.82	1.97	12	2.96	340.00	2564.00	7130	20241028	-29.31	2345	20240909	114.93	7130	-29.31	20241028	2345	114.93	20240909	7130	-29.31	20241028	2345	114.93	20240909	2.24	N	037270	500	323 억	1037835	N	N	939	N	N
32	20241205	100418	57	100.00	KOSPI	서비스업	N	N	N	N	N	5080	-10	5	-0.20	7962732320	1548684	45.06	5160	5260	5050	6610	3570	5090	5141.63	1.64	-343859	5363	5226	5023	4886	4683	5295	4955	323	1520	500	3660	10	1	63429410	3222	14.94	1.98	12	2.44	340.00	2564.00	7130	20241028	-28.75	2345	20240909	116.63	7130	-28.75	20241028	2345	116.63	20240909	7130	-28.75	20241028	2345	116.63	20240909	2.24	N	037270	500	323 억	1037835	N	N	939	N	N
33	20241205	090421	57	100.00	KOSPI	서비스업	N	N	N	N	N	5140	50	2	0.98	3108035180	602236	17.52	5160	5260	5050	6610	3570	5090	5160.88	1.64	-199539	5363	5226	5023	4886	4683	5295	4955	323	1520	500	3660	10	1	63429410	3260	15.12	2.00	12	0.95	340.00	2564.00	7130	20241028	-27.91	2345	20240909	119.19	7130	-27.91	20241028	2345	119.19	20240909	7130	-27.91	20241028	2345	119.19	20240909	2.24	N	037270	500	323 억	1037835	N	N	939	N	N
34	20241204	160414	57	100.00	KOSPI	서비스업	N	N	N	N	N	5090	30	2	0.59	16888363570	3375304	154.06	4870	5160	4820	6570	3550	5060	5003.41	1.58	39919	5233	5146	5063	4976	4893	5190	5020	323	1510	500	3640	10	1	63429410	3229	14.97	1.99	12	5.32	340.00	2564.00	7130	20241028	-28.61	2345	20240909	117.06	7130	-28.61	20241028	2345	117.06	20240909	7130	-28.61	20241028	2345	117.06	20240909	2.31	N	037270	500	323 억	1004206	N	N	939	N	N
35	20241204	150415	57	100.00	KOSPI	서비스업	N	N	N	N	N	5100	40	2	0.79	15060876000	3016754	137.69	4870	5160	4820	6570	3550	5060	4992.41	1.58	97188	5233	5146	5063	4976	4893	5190	5020	323	1510	500	3640	10	1	63429410	3235	15.00	1.99	12	4.76	340.00	2564.00	7130	20241028	-28.47	2345	20240909	117.48	7130	-28.47	20241028	2345	117.48	20240909	7130	-28.47	20241028	2345	117.48	20240909	2.31	N	037270	500	323 억	1004206	N	N	2278	N	N
36	20241204	140414	57	100.00	KOSPI	서비스업	N	N	N	N	N	4985	-75	5	-1.48	10823277325	2183992	99.68	4870	5080	4820	6570	3550	5060	4955.73	1.58	65265	5233	5146	5063	4976	4893	5190	5020	323	1510	500	3640	5	1	63429410	3162	14.66	1.94	12	3.44	340.00	2564.00	7130	20241028	-30.08	2345	20240909	112.58	7130	-30.08	20241028	2345	112.58	20240909	7130	-30.08	20241028	2345	112.58	20240909	2.31	N	037270	500	323 억	1004206	N	N	2278	N	N
37	20241204	130412	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	-30	5	-0.59	10228664145	2064840	94.24	4870	5080	4820	6570	3550	5060	4953.73	1.58	84622	5233	5146	5063	4976	4893	5190	5020	323	1510	500	3640	10	1	63429410	3190	14.79	1.96	12	3.26	340.00	2564.00	7130	20241028	-29.45	2345	20240909	114.50	7130	-29.45	20241028	2345	114.50	20240909	7130	-29.45	20241028	2345	114.50	20240909	2.31	N	037270	500	323 억	1004206	N	N	2278	N	N
38	20241204	120409	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	-60	5	-1.19	9596819050	1938558	88.48	4870	5080	4820	6570	3550	5060	4950.49	1.58	72601	5233	5146	5063	4976	4893	5190	5020	323	1510	500	3640	10	1	63429410	3171	14.71	1.95	12	3.06	340.00	2564.00	7130	20241028	-29.87	2345	20240909	113.22	7130	-29.87	20241028	2345	113.22	20240909	7130	-29.87	20241028	2345	113.22	20240909	2.31	N	037270	500	323 억	1004206	N	N	2278	N	N
39	20241204	110407	57	100.00	KOSPI	서비스업	N	N	N	N	N	4950	-110	5	-2.17	8550422305	1727415	78.84	4870	5080	4820	6570	3550	5060	4949.83	1.58	38467	5233	5146	5063	4976	4893	5190	5020	323	1510	500	3640	5	1	63429410	3140	14.56	1.93	12	2.72	340.00	2564.00	7130	20241028	-30.58	2345	20240909	111.09	7130	-30.58	20241028	2345	111.09	20240909	7130	-30.58	20241028	2345	111.09	20240909	2.31	N	037270	500	323 억	1004206	N	N	2278	N	N
40	20241204	100406	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	-10	5	-0.20	7188950315	1453671	66.35	4870	5080	4820	6570	3550	5060	4945.37	1.58	91835	5233	5146	5063	4976	4893	5190	5020	323	1510	500	3640	10	1	63429410	3203	14.85	1.97	12	2.29	340.00	2564.00	7130	20241028	-29.17	2345	20240909	115.35	7130	-29.17	20241028	2345	115.35	20240909	7130	-29.17	20241028	2345	115.35	20240909	2.31	N	037270	500	323 억	1004206	N	N	2278	N	N
41	20241204	090412	57	100.00	KOSPI	서비스업	N	N	N	N	N	4940	-120	5	-2.37	1829818950	372122	16.98	4870	5030	4820	6570	3550	5060	4917.22	1.58	26471	5233	5146	5063	4976	4893	5190	5020	323	1510	500	3640	5	1	63429410	3133	14.53	1.93	12	0.59	340.00	2564.00	7130	20241028	-30.72	2345	20240909	110.66	7130	-30.72	20241028	2345	110.66	20240909	7130	-30.72	20241028	2345	110.66	20240909	2.31	N	037270	500	323 억	1004206	N	N	2278	N	N
42	20241203	160435	57	100.00	KOSPI	서비스업	N	N	N	N	N	5060	0	3	0.00	10893425145	2153314	28.87	5030	5150	4980	6570	3550	5060	5058.91	1.49	61373	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3210	14.88	1.97	12	3.39	340.00	2564.00	7130	20241028	-29.03	2345	20240909	115.78	7130	-29.03	20241028	2345	115.78	20240909	7130	-29.03	20241028	2345	115.78	20240909	2.29	N	037270	500	323 억	946879	N	N	2278	N	N
43	20241203	150443	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	-30	5	-0.59	10178738605	2011682	26.97	5030	5150	4980	6570	3550	5060	5059.81	1.49	72624	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3190	14.79	1.96	12	3.17	340.00	2564.00	7130	20241028	-29.45	2345	20240909	114.50	7130	-29.45	20241028	2345	114.50	20240909	7130	-29.45	20241028	2345	114.50	20240909	2.29	N	037270	500	323 억	946879	N	N	5309	N	N
44	20241203	140434	57	100.00	KOSPI	서비스업	N	N	N	N	N	5080	20	2	0.40	8590966185	1697628	22.76	5030	5150	4980	6570	3550	5060	5060.57	1.49	69906	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3222	14.94	1.98	12	2.68	340.00	2564.00	7130	20241028	-28.75	2345	20240909	116.63	7130	-28.75	20241028	2345	116.63	20240909	7130	-28.75	20241028	2345	116.63	20240909	2.29	N	037270	500	323 억	946879	N	N	5309	N	N
45	20241203	130433	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	10	2	0.20	7866958035	1554422	20.84	5030	5150	4980	6570	3550	5060	5061.02	1.49	28376	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3216	14.91	1.98	12	2.45	340.00	2564.00	7130	20241028	-28.89	2345	20240909	116.20	7130	-28.89	20241028	2345	116.20	20240909	7130	-28.89	20241028	2345	116.20	20240909	2.29	N	037270	500	323 억	946879	N	N	5309	N	N
46	20241203	120448	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	10	2	0.20	7028547465	1389129	18.63	5030	5150	4980	6570	3550	5060	5059.68	1.49	5097	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3216	14.91	1.98	12	2.19	340.00	2564.00	7130	20241028	-28.89	2345	20240909	116.20	7130	-28.89	20241028	2345	116.20	20240909	7130	-28.89	20241028	2345	116.20	20240909	2.29	N	037270	500	323 억	946879	N	N	5309	N	N
47	20241203	110433	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	-30	5	-0.59	6339500285	1252258	16.79	5030	5150	4980	6570	3550	5060	5062.46	1.49	-2066	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3190	14.79	1.96	12	1.97	340.00	2564.00	7130	20241028	-29.45	2345	20240909	114.50	7130	-29.45	20241028	2345	114.50	20240909	7130	-29.45	20241028	2345	114.50	20240909	2.29	N	037270	500	323 억	946879	N	N	5309	N	N
48	20241203	100424	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	-10	5	-0.20	4482833820	881868	11.83	5030	5150	5020	6570	3550	5060	5083.37	1.49	-20142	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3203	14.85	1.97	12	1.39	340.00	2564.00	7130	20241028	-29.17	2345	20240909	115.35	7130	-29.17	20241028	2345	115.35	20240909	7130	-29.17	20241028	2345	115.35	20240909	2.29	N	037270	500	323 억	946879	N	N	5309	N	N
49	20241203	090423	57	100.00	KOSPI	서비스업	N	N	N	N	N	5130	70	2	1.38	961570800	189222	2.54	5030	5140	5030	6570	3550	5060	5081.84	1.49	-884	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3254	15.09	2.00	12	0.30	340.00	2564.00	7130	20241028	-28.05	2345	20240909	118.76	7130	-28.05	20241028	2345	118.76	20240909	7130	-28.05	20241028	2345	118.76	20240909	2.29	N	037270	500	323 억	946879	N	N	5309	N	N
50	20241202	160411	57	100.00	KOSPI	서비스업	N	N	N	N	N	5060	210	2	4.33	38015627890	7405724	288.77	4805	5310	4805	6300	3395	4850	5133.57	1.37	76913	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	10	1	63429410	3210	14.88	1.97	12	11.68	340.00	2564.00	7130	20241028	-29.03	2345	20240909	115.78	7130	-29.03	20241028	2345	115.78	20240909	7130	-29.03	20241028	2345	115.78	20240909	2.50	N	037270	500	323 억	871618	N	N	5309	N	N
51	20241202	150436	57	100.00	KOSPI	서비스업	N	N	N	N	N	5060	210	2	4.33	36726494000	7151575	278.86	4805	5310	4805	6300	3395	4850	5135.67	1.37	118861	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	10	1	63429410	3210	14.88	1.97	12	11.27	340.00	2564.00	7130	20241028	-29.03	2345	20240909	115.78	7130	-29.03	20241028	2345	115.78	20240909	7130	-29.03	20241028	2345	115.78	20240909	2.50	N	037270	500	323 억	871618	N	N	4864	N	N
52	20241202	140421	57	100.00	KOSPI	서비스업	N	N	N	N	N	5060	210	2	4.33	34215685740	6653636	259.44	4805	5310	4805	6300	3395	4850	5142.65	1.37	191672	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	10	1	63429410	3210	14.88	1.97	12	10.49	340.00	2564.00	7130	20241028	-29.03	2345	20240909	115.78	7130	-29.03	20241028	2345	115.78	20240909	7130	-29.03	20241028	2345	115.78	20240909	2.50	N	037270	500	323 억	871618	N	N	4864	N	N
53	20241202	130425	57	100.00	KOSPI	서비스업	N	N	N	N	N	5120	270	2	5.57	32549232860	6325720	246.65	4805	5310	4805	6300	3395	4850	5145.80	1.37	218611	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	10	1	63429410	3248	15.06	2.00	12	9.97	340.00	2564.00	7130	20241028	-28.19	2345	20240909	118.34	7130	-28.19	20241028	2345	118.34	20240909	7130	-28.19	20241028	2345	118.34	20240909	2.50	N	037270	500	323 억	871618	N	N	4864	N	N
54	20241202	120438	57	100.00	KOSPI	서비스업	N	N	N	N	N	5160	310	2	6.39	31089651520	6040235	235.52	4805	5310	4805	6300	3395	4850	5147.37	1.37	249167	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	10	1	63429410	3273	15.18	2.01	12	9.52	340.00	2564.00	7130	20241028	-27.63	2345	20240909	120.04	7130	-27.63	20241028	2345	120.04	20240909	7130	-27.63	20241028	2345	120.04	20240909	2.50	N	037270	500	323 억	871618	N	N	4864	N	N
55	20241202	110415	57	100.00	KOSPI	서비스업	N	N	N	N	N	5090	240	2	4.95	27969976540	5434519	211.90	4805	5310	4805	6300	3395	4850	5147.04	1.37	205328	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	10	1	63429410	3229	14.97	1.99	12	8.57	340.00	2564.00	7130	20241028	-28.61	2345	20240909	117.06	7130	-28.61	20241028	2345	117.06	20240909	7130	-28.61	20241028	2345	117.06	20240909	2.50	N	037270	500	323 억	871618	N	N	4864	N	N
56	20241202	100412	57	100.00	KOSPI	서비스업	N	N	N	N	N	5190	340	2	7.01	18200763620	3557308	138.71	4805	5280	4805	6300	3395	4850	5116.87	1.37	-21018	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	10	1	63429410	3292	15.26	2.02	12	5.61	340.00	2564.00	7130	20241028	-27.21	2345	20240909	121.32	7130	-27.21	20241028	2345	121.32	20240909	7130	-27.21	20241028	2345	121.32	20240909	2.50	N	037270	500	323 억	871618	N	N	4864	N	N
57	20241202	090413	57	100.00	KOSPI	서비스업	N	N	N	N	N	4925	75	2	1.55	879879575	179800	7.01	4805	4970	4805	6300	3395	4850	4895.08	1.37	39388	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	5	1	63429410	3124	14.49	1.92	12	0.28	340.00	2564.00	7130	20241028	-30.93	2345	20240909	110.02	7130	-30.93	20241028	2345	110.02	20240909	7130	-30.93	20241028	2345	110.02	20240909	2.50	N	037270	500	323 억	871618	N	N	4864	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History