KissMeData/047400/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2185	120	2	5.81	673970810	310606	45.27	2070	2225	2070	2680	1450	2065	2169.85	104850	2261	2162	2111	2012	1961	2137	1987	210	615	500	1440	5	1	42000000	918	-5.08	1.44	12	0.74	-430.00	1517.00	3675	20240123	-40.54	1940	20240909	12.63	3675	-40.54	20240123	1940	12.63	20240909	3675	-40.54	20240123	1940	12.63	20240909	0.91	N	047400	500	210 억	N	N	0	N	N
3	20241210	150506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2200	135	2	6.54	647738915	298634	43.52	2070	2225	2070	2680	1450	2065	2169.01	97793	2261	2162	2111	2012	1961	2137	1987	210	615	500	1440	5	1	42000000	924	-5.12	1.45	12	0.71	-430.00	1517.00	3675	20240123	-40.14	1940	20240909	13.40	3675	-40.14	20240123	1940	13.40	20240909	3675	-40.14	20240123	1940	13.40	20240909	0.91	N	047400	500	210 억	N	N	0	N	N
4	20241210	140506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2195	130	2	6.30	549082330	253774	36.99	2070	2215	2070	2680	1450	2065	2163.67	77338	2261	2162	2111	2012	1961	2137	1987	210	615	500	1440	5	1	42000000	922	-5.10	1.45	12	0.60	-430.00	1517.00	3675	20240123	-40.27	1940	20240909	13.14	3675	-40.27	20240123	1940	13.14	20240909	3675	-40.27	20240123	1940	13.14	20240909	0.91	N	047400	500	210 억	N	N	0	N	N
5	20241210	130504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2190	125	2	6.05	508809935	235349	34.30	2070	2215	2070	2680	1450	2065	2161.94	66776	2261	2162	2111	2012	1961	2137	1987	210	615	500	1440	5	1	42000000	920	-5.09	1.44	12	0.56	-430.00	1517.00	3675	20240123	-40.41	1940	20240909	12.89	3675	-40.41	20240123	1940	12.89	20240909	3675	-40.41	20240123	1940	12.89	20240909	0.91	N	047400	500	210 억	N	N	0	N	N
6	20241210	120505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2205	140	2	6.78	467391580	216329	31.53	2070	2215	2070	2680	1450	2065	2160.56	62275	2261	2162	2111	2012	1961	2137	1987	210	615	500	1440	5	1	42000000	926	-5.13	1.45	12	0.52	-430.00	1517.00	3675	20240123	-40.00	1940	20240909	13.66	3675	-40.00	20240123	1940	13.66	20240909	3675	-40.00	20240123	1940	13.66	20240909	0.91	N	047400	500	210 억	N	N	0	N	N
7	20241210	110504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2195	130	2	6.30	378631390	175997	25.65	2070	2200	2070	2680	1450	2065	2151.35	40688	2261	2162	2111	2012	1961	2137	1987	210	615	500	1440	5	1	42000000	922	-5.10	1.45	12	0.42	-430.00	1517.00	3675	20240123	-40.27	1940	20240909	13.14	3675	-40.27	20240123	1940	13.14	20240909	3675	-40.27	20240123	1940	13.14	20240909	0.91	N	047400	500	210 억	N	N	0	N	N
8	20241210	100505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2175	110	2	5.33	282295425	131911	19.23	2070	2175	2070	2680	1450	2065	2140.04	23204	2261	2162	2111	2012	1961	2137	1987	210	615	500	1440	5	1	42000000	914	-5.06	1.43	12	0.31	-430.00	1517.00	3675	20240123	-40.82	1940	20240909	12.11	3675	-40.82	20240123	1940	12.11	20240909	3675	-40.82	20240123	1940	12.11	20240909	0.91	N	047400	500	210 억	N	N	0	N	N
9	20241210	090508	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2105	40	2	1.94	27458255	13195	1.92	2070	2120	2070	2680	1450	2065	2080.96	2132	2261	2162	2111	2012	1961	2137	1987	210	615	500	1440	5	1	42000000	884	-4.90	1.39	12	0.03	-430.00	1517.00	3675	20240123	-42.72	1940	20240909	8.51	3675	-42.72	20240123	1940	8.51	20240909	3675	-42.72	20240123	1940	8.51	20240909	0.91	N	047400	500	210 억	N	N	0	N	N
10	20241209	160503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2065	-225	5	-9.83	1456105985	682795	99.23	2210	2210	2060	2975	1605	2290	2132.71	-43170	2460	2375	2315	2230	2170	2345	2200	210	685	500	1600	5	1	42000000	867	-4.80	1.36	12	1.63	-430.00	1517.00	3675	20240123	-43.81	1940	20240909	6.44	3675	-43.81	20240123	1940	6.44	20240909	3675	-43.81	20240123	1940	6.44	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
11	20241209	150505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2110	-180	5	-7.86	1244760125	581408	84.50	2210	2210	2100	2975	1605	2290	2140.88	-25073	2460	2375	2315	2230	2170	2345	2200	210	685	500	1600	5	1	42000000	886	-4.91	1.39	12	1.38	-430.00	1517.00	3675	20240123	-42.59	1940	20240909	8.76	3675	-42.59	20240123	1940	8.76	20240909	3675	-42.59	20240123	1940	8.76	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
12	20241209	140504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2115	-175	5	-7.64	1109251030	517055	75.14	2210	2210	2100	2975	1605	2290	2145.26	-20149	2460	2375	2315	2230	2170	2345	2200	210	685	500	1600	5	1	42000000	888	-4.92	1.39	12	1.23	-430.00	1517.00	3675	20240123	-42.45	1940	20240909	9.02	3675	-42.45	20240123	1940	9.02	20240909	3675	-42.45	20240123	1940	9.02	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
13	20241209	130505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2105	-185	5	-8.08	1035382760	481999	70.05	2210	2210	2105	2975	1605	2290	2148.03	-5753	2460	2375	2315	2230	2170	2345	2200	210	685	500	1600	5	1	42000000	884	-4.90	1.39	12	1.15	-430.00	1517.00	3675	20240123	-42.72	1940	20240909	8.51	3675	-42.72	20240123	1940	8.51	20240909	3675	-42.72	20240123	1940	8.51	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
14	20241209	120504	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2125	-165	5	-7.21	885672795	411142	59.75	2210	2210	2115	2975	1605	2290	2154.10	-8744	2460	2375	2315	2230	2170	2345	2200	210	685	500	1600	5	1	42000000	893	-4.94	1.40	12	0.98	-430.00	1517.00	3675	20240123	-42.18	1940	20240909	9.54	3675	-42.18	20240123	1940	9.54	20240909	3675	-42.18	20240123	1940	9.54	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
15	20241209	110505	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2135	-155	5	-6.77	725622745	335806	48.80	2210	2210	2130	2975	1605	2290	2160.74	-5878	2460	2375	2315	2230	2170	2345	2200	210	685	500	1600	5	1	42000000	897	-4.97	1.41	12	0.80	-430.00	1517.00	3675	20240123	-41.90	1940	20240909	10.05	3675	-41.90	20240123	1940	10.05	20240909	3675	-41.90	20240123	1940	10.05	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
16	20241209	100503	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2160	-130	5	-5.68	501020990	231195	33.60	2210	2210	2140	2975	1605	2290	2166.96	7805	2460	2375	2315	2230	2170	2345	2200	210	685	500	1600	5	1	42000000	907	-5.02	1.42	12	0.55	-430.00	1517.00	3675	20240123	-41.22	1940	20240909	11.34	3675	-41.22	20240123	1940	11.34	20240909	3675	-41.22	20240123	1940	11.34	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
17	20241209	090502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2140	-150	5	-6.55	159446770	73151	10.63	2210	2210	2140	2975	1605	2290	2179.32	10735	2460	2375	2315	2230	2170	2345	2200	210	685	500	1600	5	1	42000000	899	-4.98	1.41	12	0.17	-430.00	1517.00	3675	20240123	-41.77	1940	20240909	10.31	3675	-41.77	20240123	1940	10.31	20240909	3675	-41.77	20240123	1940	10.31	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
18	20241206	160500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2290	-100	5	-4.18	1573798215	684207	153.15	2360	2400	2255	3105	1675	2390	2300.18	6864	2490	2440	2395	2345	2300	2417	2322	210	715	500	1670	5	1	42000000	962	-5.33	1.51	12	1.63	-430.00	1517.00	3675	20240123	-37.69	1940	20240909	18.04	3675	-37.69	20240123	1940	18.04	20240909	3675	-37.69	20240123	1940	18.04	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
19	20241206	150502	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2310	-80	5	-3.35	1454116015	631698	141.40	2360	2400	2255	3105	1675	2390	2301.92	-1443	2490	2440	2395	2345	2300	2417	2322	210	715	500	1670	5	1	42000000	970	-5.37	1.52	12	1.50	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	3675	-37.14	20240123	1940	19.07	20240909	3675	-37.14	20240123	1940	19.07	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
20	20241206	140500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2280	-110	5	-4.60	1366076085	593370	132.82	2360	2400	2255	3105	1675	2390	2302.23	843	2490	2440	2395	2345	2300	2417	2322	210	715	500	1670	5	1	42000000	958	-5.30	1.50	12	1.41	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	3675	-37.96	20240123	1940	17.53	20240909	3675	-37.96	20240123	1940	17.53	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
21	20241206	130501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2270	-120	5	-5.02	1261646380	547404	122.53	2360	2400	2255	3105	1675	2390	2304.78	7764	2490	2440	2395	2345	2300	2417	2322	210	715	500	1670	5	1	42000000	953	-5.28	1.50	12	1.30	-430.00	1517.00	3675	20240123	-38.23	1940	20240909	17.01	3675	-38.23	20240123	1940	17.01	20240909	3675	-38.23	20240123	1940	17.01	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
22	20241206	120458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2285	-105	5	-4.39	1194307300	517860	115.92	2360	2400	2255	3105	1675	2390	2306.24	18471	2490	2440	2395	2345	2300	2417	2322	210	715	500	1670	5	1	42000000	960	-5.31	1.51	12	1.23	-430.00	1517.00	3675	20240123	-37.82	1940	20240909	17.78	3675	-37.82	20240123	1940	17.78	20240909	3675	-37.82	20240123	1940	17.78	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
23	20241206	110501	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2280	-110	5	-4.60	896890735	388232	86.90	2360	2400	2255	3105	1675	2390	2310.19	46210	2490	2440	2395	2345	2300	2417	2322	210	715	500	1670	5	1	42000000	958	-5.30	1.50	12	0.92	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	3675	-37.96	20240123	1940	17.53	20240909	3675	-37.96	20240123	1940	17.53	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
24	20241206	100457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2310	-80	5	-3.35	471642270	202185	45.26	2360	2400	2300	3105	1675	2390	2332.73	45621	2490	2440	2395	2345	2300	2417	2322	210	715	500	1670	5	1	42000000	970	-5.37	1.52	12	0.48	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	3675	-37.14	20240123	1940	19.07	20240909	3675	-37.14	20240123	1940	19.07	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
25	20241206	090500	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2380	-10	5	-0.42	25911360	10878	2.43	2360	2400	2360	3105	1675	2390	2382.00	-428	2490	2440	2395	2345	2300	2417	2322	210	715	500	1670	5	1	42000000	1000	-5.53	1.57	12	0.03	-430.00	1517.00	3675	20240123	-35.24	1940	20240909	22.68	3675	-35.24	20240123	1940	22.68	20240909	3675	-35.24	20240123	1940	22.68	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
26	20241205	160452	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2390	-40	5	-1.65	1062300630	445368	23.54	2445	2445	2350	3155	1705	2430	2385.22	29533	2590	2510	2450	2370	2310	2480	2340	210	725	500	1700	5	1	42000000	1004	-5.56	1.58	12	1.06	-430.00	1517.00	3675	20240123	-34.97	1940	20240909	23.20	3675	-34.97	20240123	1940	23.20	20240909	3675	-34.97	20240123	1940	23.20	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
27	20241205	150455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2395	-35	5	-1.44	1037639455	435046	23.00	2445	2445	2350	3155	1705	2430	2385.12	29396	2590	2510	2450	2370	2310	2480	2340	210	725	500	1700	5	1	42000000	1006	-5.57	1.58	12	1.04	-430.00	1517.00	3675	20240123	-34.83	1940	20240909	23.45	3675	-34.83	20240123	1940	23.45	20240909	3675	-34.83	20240123	1940	23.45	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
28	20241205	140454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2400	-30	5	-1.23	918544120	385120	20.36	2445	2445	2350	3155	1705	2430	2385.08	33443	2590	2510	2450	2370	2310	2480	2340	210	725	500	1700	5	1	42000000	1008	-5.58	1.58	12	0.92	-430.00	1517.00	3675	20240123	-34.69	1940	20240909	23.71	3675	-34.69	20240123	1940	23.71	20240909	3675	-34.69	20240123	1940	23.71	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
29	20241205	130453	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2425	-5	5	-0.21	855885510	359127	18.98	2445	2445	2350	3155	1705	2430	2383.24	44608	2590	2510	2450	2370	2310	2480	2340	210	725	500	1700	5	1	42000000	1019	-5.64	1.60	12	0.86	-430.00	1517.00	3675	20240123	-34.01	1940	20240909	25.00	3675	-34.01	20240123	1940	25.00	20240909	3675	-34.01	20240123	1940	25.00	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
30	20241205	120454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2405	-25	5	-1.03	763644960	320876	16.96	2445	2445	2350	3155	1705	2430	2379.87	41296	2590	2510	2450	2370	2310	2480	2340	210	725	500	1700	5	1	42000000	1010	-5.59	1.59	12	0.76	-430.00	1517.00	3675	20240123	-34.56	1940	20240909	23.97	3675	-34.56	20240123	1940	23.97	20240909	3675	-34.56	20240123	1940	23.97	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
31	20241205	110452	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2385	-45	5	-1.85	724389160	304495	16.10	2445	2445	2350	3155	1705	2430	2378.98	40375	2590	2510	2450	2370	2310	2480	2340	210	725	500	1700	5	1	42000000	1002	-5.55	1.57	12	0.72	-430.00	1517.00	3675	20240123	-35.10	1940	20240909	22.94	3675	-35.10	20240123	1940	22.94	20240909	3675	-35.10	20240123	1940	22.94	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
32	20241205	100450	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2390	-40	5	-1.65	648909130	272885	14.43	2445	2445	2350	3155	1705	2430	2377.95	46142	2590	2510	2450	2370	2310	2480	2340	210	725	500	1700	5	1	42000000	1004	-5.56	1.58	12	0.65	-430.00	1517.00	3675	20240123	-34.97	1940	20240909	23.20	3675	-34.97	20240123	1940	23.20	20240909	3675	-34.97	20240123	1940	23.20	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
33	20241205	090454	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2400	-30	5	-1.23	111216090	45981	2.43	2445	2445	2380	3155	1705	2430	2418.73	-7974	2590	2510	2450	2370	2310	2480	2340	210	725	500	1700	5	1	42000000	1008	-5.58	1.58	12	0.11	-430.00	1517.00	3675	20240123	-34.69	1940	20240909	23.71	3675	-34.69	20240123	1940	23.71	20240909	3675	-34.69	20240123	1940	23.71	20240909	0.88	N	047400	500	210 억	N	N	0	N	N
34	20241204	160446	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2430	95	2	4.07	4604301510	1874746	399.05	2510	2530	2390	3035	1635	2335	2456.08	1817	2431	2382	2356	2307	2281	2370	2295	210	700	500	1630	5	1	42000000	1021	-5.65	1.60	12	4.46	-430.00	1517.00	3675	20240123	-33.88	1940	20240909	25.26	3675	-33.88	20240123	1940	25.26	20240909	3675	-33.88	20240123	1940	25.26	20240909	0.88	N	047400	500	210 억	N	N	1	N	N
35	20241204	150446	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2435	100	2	4.28	4419140545	1799065	382.94	2510	2530	2390	3035	1635	2335	2456.45	8568	2431	2382	2356	2307	2281	2370	2295	210	700	500	1630	5	1	42000000	1023	-5.66	1.61	12	4.28	-430.00	1517.00	3675	20240123	-33.74	1940	20240909	25.52	3675	-33.74	20240123	1940	25.52	20240909	3675	-33.74	20240123	1940	25.52	20240909	0.88	N	047400	500	210 억	N	N	1	N	N
36	20241204	140445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2440	105	2	4.50	4120688440	1676365	356.83	2510	2530	2390	3035	1635	2335	2458.22	10136	2431	2382	2356	2307	2281	2370	2295	210	700	500	1630	5	1	42000000	1025	-5.67	1.61	12	3.99	-430.00	1517.00	3675	20240123	-33.61	1940	20240909	25.77	3675	-33.61	20240123	1940	25.77	20240909	3675	-33.61	20240123	1940	25.77	20240909	0.88	N	047400	500	210 억	N	N	1	N	N
37	20241204	130441	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2450	115	2	4.93	3897334935	1584789	337.33	2510	2530	2390	3035	1635	2335	2459.33	4511	2431	2382	2356	2307	2281	2370	2295	210	700	500	1630	5	1	42000000	1029	-5.70	1.62	12	3.77	-430.00	1517.00	3675	20240123	-33.33	1940	20240909	26.29	3675	-33.33	20240123	1940	26.29	20240909	3675	-33.33	20240123	1940	26.29	20240909	0.88	N	047400	500	210 억	N	N	1	N	N
38	20241204	120440	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2410	75	2	3.21	3585508405	1457451	310.23	2510	2530	2390	3035	1635	2335	2460.25	11119	2431	2382	2356	2307	2281	2370	2295	210	700	500	1630	5	1	42000000	1012	-5.60	1.59	12	3.47	-430.00	1517.00	3675	20240123	-34.42	1940	20240909	24.23	3675	-34.42	20240123	1940	24.23	20240909	3675	-34.42	20240123	1940	24.23	20240909	0.88	N	047400	500	210 억	N	N	1	N	N
39	20241204	110438	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2410	75	2	3.21	3459662645	1405225	299.11	2510	2530	2390	3035	1635	2335	2462.13	9259	2431	2382	2356	2307	2281	2370	2295	210	700	500	1630	5	1	42000000	1012	-5.60	1.59	12	3.35	-430.00	1517.00	3675	20240123	-34.42	1940	20240909	24.23	3675	-34.42	20240123	1940	24.23	20240909	3675	-34.42	20240123	1940	24.23	20240909	0.88	N	047400	500	210 억	N	N	1	N	N
40	20241204	100438	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2425	90	2	3.85	3041434105	1232089	262.26	2510	2530	2390	3035	1635	2335	2468.68	-10115	2431	2382	2356	2307	2281	2370	2295	210	700	500	1630	5	1	42000000	1019	-5.64	1.60	12	2.93	-430.00	1517.00	3675	20240123	-34.01	1940	20240909	25.00	3675	-34.01	20240123	1940	25.00	20240909	3675	-34.01	20240123	1940	25.00	20240909	0.88	N	047400	500	210 억	N	N	1	N	N
41	20241204	090444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2435	100	2	4.28	1682912825	675779	143.84	2510	2530	2435	3035	1635	2335	2490.67	-38569	2431	2382	2356	2307	2281	2370	2295	210	700	500	1630	5	1	42000000	1023	-5.66	1.61	12	1.61	-430.00	1517.00	3675	20240123	-33.74	1940	20240909	25.52	3675	-33.74	20240123	1940	25.52	20240909	3675	-33.74	20240123	1940	25.52	20240909	0.88	N	047400	500	210 억	N	N	1	N	N
42	20241203	160506	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2335	-15	5	-0.64	671534190	284580	69.88	2395	2405	2330	3055	1645	2350	2359.80	-33613	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	981	-5.43	1.54	12	0.68	-430.00	1517.00	3675	20240123	-36.46	1940	20240909	20.36	3675	-36.46	20240123	1940	20.36	20240909	3675	-36.46	20240123	1940	20.36	20240909	0.87	N	047400	500	210 억	N	N	1	N	N
43	20241203	150520	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2350	0	3	0.00	623290920	263956	64.81	2395	2405	2330	3055	1645	2350	2361.41	-32230	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	987	-5.47	1.55	12	0.63	-430.00	1517.00	3675	20240123	-36.05	1940	20240909	21.13	3675	-36.05	20240123	1940	21.13	20240909	3675	-36.05	20240123	1940	21.13	20240909	0.87	N	047400	500	210 억	N	N	0	N	N
44	20241203	140510	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2355	5	2	0.21	564434475	238868	58.65	2395	2405	2330	3055	1645	2350	2363.04	-33585	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	989	-5.48	1.55	12	0.57	-430.00	1517.00	3675	20240123	-35.92	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3675	-35.92	20240123	1940	21.39	20240909	0.87	N	047400	500	210 억	N	N	0	N	N
45	20241203	130507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2345	-5	5	-0.21	501112525	211839	52.02	2395	2405	2335	3055	1645	2350	2365.65	-33382	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	985	-5.45	1.55	12	0.50	-430.00	1517.00	3675	20240123	-36.19	1940	20240909	20.88	3675	-36.19	20240123	1940	20.88	20240909	3675	-36.19	20240123	1940	20.88	20240909	0.87	N	047400	500	210 억	N	N	0	N	N
46	20241203	120525	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2360	10	2	0.43	430509475	181791	44.64	2395	2405	2335	3055	1645	2350	2368.31	-34347	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	991	-5.49	1.56	12	0.43	-430.00	1517.00	3675	20240123	-35.78	1940	20240909	21.65	3675	-35.78	20240123	1940	21.65	20240909	3675	-35.78	20240123	1940	21.65	20240909	0.87	N	047400	500	210 억	N	N	0	N	N
47	20241203	110507	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2340	-10	5	-0.43	381086840	160767	39.48	2395	2405	2335	3055	1645	2350	2370.63	-35548	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	983	-5.44	1.54	12	0.38	-430.00	1517.00	3675	20240123	-36.33	1940	20240909	20.62	3675	-36.33	20240123	1940	20.62	20240909	3675	-36.33	20240123	1940	20.62	20240909	0.87	N	047400	500	210 억	N	N	0	N	N
48	20241203	100458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2355	5	2	0.21	302822725	127430	31.29	2395	2405	2355	3055	1645	2350	2376.71	-36878	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	989	-5.48	1.55	12	0.30	-430.00	1517.00	3675	20240123	-35.92	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3675	-35.92	20240123	1940	21.39	20240909	0.87	N	047400	500	210 억	N	N	0	N	N
49	20241203	090457	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2370	20	2	0.85	126334030	52898	12.99	2395	2405	2370	3055	1645	2350	2389.40	-10266	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	995	-5.51	1.56	12	0.13	-430.00	1517.00	3675	20240123	-35.51	1940	20240909	22.16	3675	-35.51	20240123	1940	22.16	20240909	3675	-35.51	20240123	1940	22.16	20240909	0.87	N	047400	500	210 억	N	N	0	N	N
50	20241202	160445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2350	-40	5	-1.67	944763730	400845	20.03	2390	2395	2340	3105	1675	2390	2356.97	83167	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	987	-5.47	1.55	12	0.95	-430.00	1517.00	3675	20240123	-36.05	1940	20240909	21.13	3675	-36.05	20240123	1940	21.13	20240909	3675	-36.05	20240123	1940	21.13	20240909	0.91	N	047400	500	210 억	N	N	0	N	N
51	20241202	150520	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2345	-45	5	-1.88	884078535	374989	18.74	2390	2395	2340	3105	1675	2390	2357.59	86957	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	985	-5.45	1.55	12	0.89	-430.00	1517.00	3675	20240123	-36.19	1940	20240909	20.88	3675	-36.19	20240123	1940	20.88	20240909	3675	-36.19	20240123	1940	20.88	20240909	0.91	N	047400	500	210 억	N	N	0	N	N
52	20241202	140458	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2355	-35	5	-1.46	791480205	335568	16.77	2390	2395	2340	3105	1675	2390	2358.60	83783	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	989	-5.48	1.55	12	0.80	-430.00	1517.00	3675	20240123	-35.92	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3675	-35.92	20240123	1940	21.39	20240909	0.91	N	047400	500	210 억	N	N	0	N	N
53	20241202	130455	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2355	-35	5	-1.46	660980435	279974	13.99	2390	2395	2340	3105	1675	2390	2360.83	79014	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	989	-5.48	1.55	12	0.67	-430.00	1517.00	3675	20240123	-35.92	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3675	-35.92	20240123	1940	21.39	20240909	0.91	N	047400	500	210 억	N	N	0	N	N
54	20241202	120513	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2355	-35	5	-1.46	624871100	264667	13.22	2390	2395	2340	3105	1675	2390	2360.94	78282	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	989	-5.48	1.55	12	0.63	-430.00	1517.00	3675	20240123	-35.92	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3675	-35.92	20240123	1940	21.39	20240909	0.91	N	047400	500	210 억	N	N	0	N	N
55	20241202	110443	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2355	-35	5	-1.46	445309570	188313	9.41	2390	2395	2340	3105	1675	2390	2364.69	43276	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	989	-5.48	1.55	12	0.45	-430.00	1517.00	3675	20240123	-35.92	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3675	-35.92	20240123	1940	21.39	20240909	0.91	N	047400	500	210 억	N	N	0	N	N
56	20241202	100445	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2360	-30	5	-1.26	325858675	137704	6.88	2390	2395	2340	3105	1675	2390	2366.32	46213	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	991	-5.49	1.56	12	0.33	-430.00	1517.00	3675	20240123	-35.78	1940	20240909	21.65	3675	-35.78	20240123	1940	21.65	20240909	3675	-35.78	20240123	1940	21.65	20240909	0.91	N	047400	500	210 억	N	N	0	N	N
57	20241202	090444	57	100.00	KOSPI	비금속광물	N	N	N	N	N	2360	-30	5	-1.26	156907765	66247	3.31	2390	2395	2340	3105	1675	2390	2368.43	30166	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	991	-5.49	1.56	12	0.16	-430.00	1517.00	3675	20240123	-35.78	1940	20240909	21.65	3675	-35.78	20240123	1940	21.65	20240909	3675	-35.78	20240123	1940	21.65	20240909	0.91	N	047400	500	210 억	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History