KissMeData/001940/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 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	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	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	800	2	3.86	283486100	13238	116.12	20700	21800	20700	26900	14500	20700	21414.57	5.71	343	21566	21132	20816	20382	20066	20975	20225	185	6200	1000	14900	50	1	16176380	3478	3.82	0.30	12	0.08	5627.00	70799.00	29200	20240208	-26.37	18120	20240909	18.65	29200	-26.37	20240208	18120	18.65	20240909	29200	-26.37	20240208	18120	18.65	20240909	0.08	N	001940	1000	184 억	923290	N	N	19	N	N
3	20241210	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21450	750	2	3.62	280115200	13081	114.75	20700	21800	20700	26900	14500	20700	21413.90	5.71	410	21566	21132	20816	20382	20066	20975	20225	185	6200	1000	14900	50	1	16176380	3470	3.81	0.30	12	0.08	5627.00	70799.00	29200	20240208	-26.54	18120	20240909	18.38	29200	-26.54	20240208	18120	18.38	20240909	29200	-26.54	20240208	18120	18.38	20240909	0.08	N	001940	1000	184 억	923290	N	N	82	N	N
4	20241210	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21100	400	2	1.93	240237600	11215	98.38	20700	21800	20700	26900	14500	20700	21421.10	5.71	817	21566	21132	20816	20382	20066	20975	20225	185	6200	1000	14900	50	1	16176380	3413	3.75	0.30	12	0.07	5627.00	70799.00	29200	20240208	-27.74	18120	20240909	16.45	29200	-27.74	20240208	18120	16.45	20240909	29200	-27.74	20240208	18120	16.45	20240909	0.08	N	001940	1000	184 억	923290	N	N	82	N	N
5	20241210	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21700	1000	2	4.83	176185100	8219	72.10	20700	21800	20700	26900	14500	20700	21436.32	5.71	1077	21566	21132	20816	20382	20066	20975	20225	185	6200	1000	14900	50	1	16176380	3510	3.86	0.31	12	0.05	5627.00	70799.00	29200	20240208	-25.68	18120	20240909	19.76	29200	-25.68	20240208	18120	19.76	20240909	29200	-25.68	20240208	18120	19.76	20240909	0.08	N	001940	1000	184 억	923290	N	N	82	N	N
6	20241210	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21600	900	2	4.35	104327400	4903	43.01	20700	21750	20700	26900	14500	20700	21278.28	5.71	1116	21566	21132	20816	20382	20066	20975	20225	185	6200	1000	14900	50	1	16176380	3494	3.84	0.31	12	0.03	5627.00	70799.00	29200	20240208	-26.03	18120	20240909	19.21	29200	-26.03	20240208	18120	19.21	20240909	29200	-26.03	20240208	18120	19.21	20240909	0.08	N	001940	1000	184 억	923290	N	N	82	N	N
7	20241210	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21000	300	2	1.45	34899250	1671	14.66	20700	21050	20700	26900	14500	20700	20885.25	5.71	165	21566	21132	20816	20382	20066	20975	20225	185	6200	1000	14900	50	1	16176380	3397	3.73	0.30	12	0.01	5627.00	70799.00	29200	20240208	-28.08	18120	20240909	15.89	29200	-28.08	20240208	18120	15.89	20240909	29200	-28.08	20240208	18120	15.89	20240909	0.08	N	001940	1000	184 억	923290	N	N	82	N	N
8	20241210	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20800	100	2	0.48	14330000	688	6.04	20700	21050	20700	26900	14500	20700	20828.49	5.71	59	21566	21132	20816	20382	20066	20975	20225	185	6200	1000	14900	50	1	16176380	3365	3.70	0.29	12	0.00	5627.00	70799.00	29200	20240208	-28.77	18120	20240909	14.79	29200	-28.77	20240208	18120	14.79	20240909	29200	-28.77	20240208	18120	14.79	20240909	0.08	N	001940	1000	184 억	923290	N	N	82	N	N
9	20241210	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	0	3	0.00	103500	5	0.04	20700	20700	20700	26900	14500	20700	20700.00	5.71	1	21566	21132	20816	20382	20066	20975	20225	185	6200	1000	14900	50	1	16176380	3349	3.68	0.29	12	0.00	5627.00	70799.00	29200	20240208	-29.11	18120	20240909	14.24	29200	-29.11	20240208	18120	14.24	20240909	29200	-29.11	20240208	18120	14.24	20240909	0.08	N	001940	1000	184 억	923290	N	N	82	N	N
10	20241209	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	-450	5	-2.13	235798450	11400	65.12	20750	21250	20500	27450	14850	21150	20684.07	5.72	-3294	21983	21566	21083	20666	20183	21325	20425	185	6300	1000	15220	50	1	16176380	3349	3.68	0.29	12	0.07	5627.00	70799.00	29200	20240208	-29.11	18120	20240909	14.24	29200	-29.11	20240208	18120	14.24	20240909	29200	-29.11	20240208	18120	14.24	20240909	0.08	N	001940	1000	184 억	925449	N	N	82	N	N
11	20241209	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20750	-400	5	-1.89	215931150	10435	59.61	20750	21250	20550	27450	14850	21150	20692.97	5.72	-3178	21983	21566	21083	20666	20183	21325	20425	185	6300	1000	15220	50	1	16176380	3357	3.69	0.29	12	0.06	5627.00	70799.00	29200	20240208	-28.94	18120	20240909	14.51	29200	-28.94	20240208	18120	14.51	20240909	29200	-28.94	20240208	18120	14.51	20240909	0.08	N	001940	1000	184 억	925449	N	N	6	N	N
12	20241209	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	-450	5	-2.13	189293500	9149	52.26	20750	21250	20550	27450	14850	21150	20690.08	5.72	-2748	21983	21566	21083	20666	20183	21325	20425	185	6300	1000	15220	50	1	16176380	3349	3.68	0.29	12	0.06	5627.00	70799.00	29200	20240208	-29.11	18120	20240909	14.24	29200	-29.11	20240208	18120	14.24	20240909	29200	-29.11	20240208	18120	14.24	20240909	0.08	N	001940	1000	184 억	925449	N	N	6	N	N
13	20241209	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20850	-300	5	-1.42	159787200	7718	44.09	20750	21250	20600	27450	14850	21150	20703.19	5.72	-2741	21983	21566	21083	20666	20183	21325	20425	185	6300	1000	15220	50	1	16176380	3373	3.71	0.29	12	0.05	5627.00	70799.00	29200	20240208	-28.60	18120	20240909	15.07	29200	-28.60	20240208	18120	15.07	20240909	29200	-28.60	20240208	18120	15.07	20240909	0.08	N	001940	1000	184 억	925449	N	N	6	N	N
14	20241209	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20750	-400	5	-1.89	114433900	5533	31.61	20750	21250	20600	27450	14850	21150	20682.07	5.72	-1671	21983	21566	21083	20666	20183	21325	20425	185	6300	1000	15220	50	1	16176380	3357	3.69	0.29	12	0.03	5627.00	70799.00	29200	20240208	-28.94	18120	20240909	14.51	29200	-28.94	20240208	18120	14.51	20240909	29200	-28.94	20240208	18120	14.51	20240909	0.08	N	001940	1000	184 억	925449	N	N	6	N	N
15	20241209	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20800	-350	5	-1.65	80896450	3912	22.35	20750	21250	20600	27450	14850	21150	20679.05	5.72	-1165	21983	21566	21083	20666	20183	21325	20425	185	6300	1000	15220	50	1	16176380	3365	3.70	0.29	12	0.02	5627.00	70799.00	29200	20240208	-28.77	18120	20240909	14.79	29200	-28.77	20240208	18120	14.79	20240909	29200	-28.77	20240208	18120	14.79	20240909	0.08	N	001940	1000	184 억	925449	N	N	6	N	N
16	20241209	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	-450	5	-2.13	58159000	2817	16.09	20750	21250	20600	27450	14850	21150	20645.72	5.72	-549	21983	21566	21083	20666	20183	21325	20425	185	6300	1000	15220	50	1	16176380	3349	3.68	0.29	12	0.02	5627.00	70799.00	29200	20240208	-29.11	18120	20240909	14.24	29200	-29.11	20240208	18120	14.24	20240909	29200	-29.11	20240208	18120	14.24	20240909	0.08	N	001940	1000	184 억	925449	N	N	6	N	N
17	20241209	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20850	-300	5	-1.42	2138350	103	0.59	20750	21250	20750	27450	14850	21150	20760.68	5.72	4	21983	21566	21083	20666	20183	21325	20425	185	6300	1000	15220	50	1	16176380	3373	3.71	0.29	12	0.00	5627.00	70799.00	29200	20240208	-28.60	18120	20240909	15.07	29200	-28.60	20240208	18120	15.07	20240909	29200	-28.60	20240208	18120	15.07	20240909	0.08	N	001940	1000	184 억	925449	N	N	6	N	N
18	20241206	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	-50	5	-0.24	365027100	17506	204.22	21200	21500	20600	27550	14850	21200	20851.54	5.72	-974	21800	21500	21250	20950	20700	21650	21100	185	6350	1000	15260	50	1	16176380	3421	3.76	0.30	12	0.11	5627.00	70799.00	29200	20240208	-27.57	18120	20240909	16.72	29200	-27.57	20240208	18120	16.72	20240909	29200	-27.57	20240208	18120	16.72	20240909	0.04	N	001940	1000	184 억	925132	N	N	6	N	N
19	20241206	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	-50	5	-0.24	318146500	15283	178.29	21200	21500	20600	27550	14850	21200	20817.02	5.72	25	21800	21500	21250	20950	20700	21650	21100	185	6350	1000	15260	50	1	16176380	3421	3.76	0.30	12	0.09	5627.00	70799.00	29200	20240208	-27.57	18120	20240909	16.72	29200	-27.57	20240208	18120	16.72	20240909	29200	-27.57	20240208	18120	16.72	20240909	0.04	N	001940	1000	184 억	925132	N	N	21	N	N
20	20241206	140125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	-500	5	-2.36	290500450	13961	162.87	21200	21500	20600	27550	14850	21200	20808.00	5.72	284	21800	21500	21250	20950	20700	21650	21100	185	6350	1000	15260	50	1	16176380	3349	3.68	0.29	12	0.09	5627.00	70799.00	29200	20240208	-29.11	18120	20240909	14.24	29200	-29.11	20240208	18120	14.24	20240909	29200	-29.11	20240208	18120	14.24	20240909	0.04	N	001940	1000	184 억	925132	N	N	21	N	N
21	20241206	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20650	-550	5	-2.59	272682400	13100	152.82	21200	21500	20600	27550	14850	21200	20815.45	5.72	481	21800	21500	21250	20950	20700	21650	21100	185	6350	1000	15260	50	1	16176380	3340	3.67	0.29	12	0.08	5627.00	70799.00	29200	20240208	-29.28	18120	20240909	13.96	29200	-29.28	20240208	18120	13.96	20240909	29200	-29.28	20240208	18120	13.96	20240909	0.04	N	001940	1000	184 억	925132	N	N	21	N	N
22	20241206	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	-500	5	-2.36	252458950	12124	141.44	21200	21500	20600	27550	14850	21200	20823.07	5.72	628	21800	21500	21250	20950	20700	21650	21100	185	6350	1000	15260	50	1	16176380	3349	3.68	0.29	12	0.07	5627.00	70799.00	29200	20240208	-29.11	18120	20240909	14.24	29200	-29.11	20240208	18120	14.24	20240909	29200	-29.11	20240208	18120	14.24	20240909	0.04	N	001940	1000	184 억	925132	N	N	21	N	N
23	20241206	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20750	-450	5	-2.12	204339200	9805	114.38	21200	21500	20600	27550	14850	21200	20840.31	5.72	-152	21800	21500	21250	20950	20700	21650	21100	185	6350	1000	15260	50	1	16176380	3357	3.69	0.29	12	0.06	5627.00	70799.00	29200	20240208	-28.94	18120	20240909	14.51	29200	-28.94	20240208	18120	14.51	20240909	29200	-28.94	20240208	18120	14.51	20240909	0.04	N	001940	1000	184 억	925132	N	N	21	N	N
24	20241206	100125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20900	-300	5	-1.42	85255850	4060	47.36	21200	21500	20800	27550	14850	21200	20998.98	5.72	-487	21800	21500	21250	20950	20700	21650	21100	185	6350	1000	15260	50	1	16176380	3381	3.71	0.30	12	0.03	5627.00	70799.00	29200	20240208	-28.42	18120	20240909	15.34	29200	-28.42	20240208	18120	15.34	20240909	29200	-28.42	20240208	18120	15.34	20240909	0.04	N	001940	1000	184 억	925132	N	N	21	N	N
25	20241206	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	5.72	0	21800	21500	21250	20950	20700	21650	21100	185	6350	1000	15260	50	1	16176380	3429	3.77	0.30	12	0.00	5627.00	70799.00	29200	20240208	-27.40	18120	20240909	17.00	29200	-27.40	20240208	18120	17.00	20240909	29200	-27.40	20240208	18120	17.00	20240909	0.04	N	001940	1000	184 억	925132	N	N	21	N	N
26	20241205	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	50	2	0.24	181021150	8572	36.82	21150	21550	21000	27450	14850	21150	21117.73	5.74	-3058	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3429	3.77	0.30	12	0.05	5627.00	70799.00	29200	20240208	-27.40	18120	20240909	17.00	29200	-27.40	20240208	18120	17.00	20240909	29200	-27.40	20240208	18120	17.00	20240909	0.04	N	001940	1000	184 억	928606	N	N	21	N	N
27	20241205	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	50	2	0.24	152294400	7211	30.98	21150	21550	21000	27450	14850	21150	21119.73	5.74	-3057	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3429	3.77	0.30	12	0.04	5627.00	70799.00	29200	20240208	-27.40	18120	20240909	17.00	29200	-27.40	20240208	18120	17.00	20240909	29200	-27.40	20240208	18120	17.00	20240909	0.04	N	001940	1000	184 억	928606	N	N	24	N	N
28	20241205	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	0	3	0.00	126260600	5982	25.70	21150	21550	21000	27450	14850	21150	21106.75	5.74	-2913	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3421	3.76	0.30	12	0.04	5627.00	70799.00	29200	20240208	-27.57	18120	20240909	16.72	29200	-27.57	20240208	18120	16.72	20240909	29200	-27.57	20240208	18120	16.72	20240909	0.04	N	001940	1000	184 억	928606	N	N	24	N	N
29	20241205	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	0	3	0.00	107471550	5092	21.87	21150	21550	21000	27450	14850	21150	21105.96	5.74	-2583	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3421	3.76	0.30	12	0.03	5627.00	70799.00	29200	20240208	-27.57	18120	20240909	16.72	29200	-27.57	20240208	18120	16.72	20240909	29200	-27.57	20240208	18120	16.72	20240909	0.04	N	001940	1000	184 억	928606	N	N	24	N	N
30	20241205	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21100	-50	5	-0.24	104469300	4950	21.26	21150	21550	21000	27450	14850	21150	21104.91	5.74	-2562	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3413	3.75	0.30	12	0.03	5627.00	70799.00	29200	20240208	-27.74	18120	20240909	16.45	29200	-27.74	20240208	18120	16.45	20240909	29200	-27.74	20240208	18120	16.45	20240909	0.04	N	001940	1000	184 억	928606	N	N	24	N	N
31	20241205	110125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21050	-100	5	-0.47	87258200	4135	17.76	21150	21550	21000	27450	14850	21150	21102.35	5.74	-1999	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3405	3.74	0.30	12	0.03	5627.00	70799.00	29200	20240208	-27.91	18120	20240909	16.17	29200	-27.91	20240208	18120	16.17	20240909	29200	-27.91	20240208	18120	16.17	20240909	0.04	N	001940	1000	184 억	928606	N	N	24	N	N
32	20241205	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21350	200	2	0.95	32026550	1511	6.49	21150	21550	21050	27450	14850	21150	21195.60	5.74	-421	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3454	3.79	0.30	12	0.01	5627.00	70799.00	29200	20240208	-26.88	18120	20240909	17.83	29200	-26.88	20240208	18120	17.83	20240909	29200	-26.88	20240208	18120	17.83	20240909	0.04	N	001940	1000	184 억	928606	N	N	24	N	N
33	20241205	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21300	150	2	0.71	380850	18	0.08	21150	21300	21150	27450	14850	21150	21158.33	5.74	-2	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3446	3.79	0.30	12	0.00	5627.00	70799.00	29200	20240208	-27.05	18120	20240909	17.55	29200	-27.05	20240208	18120	17.55	20240909	29200	-27.05	20240208	18120	17.55	20240909	0.04	N	001940	1000	184 억	928606	N	N	24	N	N
34	20241204	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	-250	5	-1.17	499437850	23277	476.79	21000	21950	21000	27800	15000	21400	21456.29	5.72	303	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3421	3.76	0.30	12	0.14	5627.00	70799.00	29200	20240208	-27.57	18120	20240909	16.72	29200	-27.57	20240208	18120	16.72	20240909	29200	-27.57	20240208	18120	16.72	20240909	0.04	N	001940	1000	184 억	925153	N	N	22	N	N
35	20241204	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	-250	5	-1.17	476049000	22171	454.14	21000	21950	21000	27800	15000	21400	21471.70	5.72	782	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3421	3.76	0.30	12	0.14	5627.00	70799.00	29200	20240208	-27.57	18120	20240909	16.72	29200	-27.57	20240208	18120	16.72	20240909	29200	-27.57	20240208	18120	16.72	20240909	0.04	N	001940	1000	184 억	925153	N	N	13	N	N
36	20241204	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21100	-300	5	-1.40	454634800	21156	433.35	21000	21950	21000	27800	15000	21400	21489.64	5.72	1479	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3413	3.75	0.30	12	0.13	5627.00	70799.00	29200	20240208	-27.74	18120	20240909	16.45	29200	-27.74	20240208	18120	16.45	20240909	29200	-27.74	20240208	18120	16.45	20240909	0.04	N	001940	1000	184 억	925153	N	N	13	N	N
37	20241204	130124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	0	3	0.00	431517900	20065	411.00	21000	21950	21000	27800	15000	21400	21506.00	5.72	2360	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3462	3.80	0.30	12	0.12	5627.00	70799.00	29200	20240208	-26.71	18120	20240909	18.10	29200	-26.71	20240208	18120	18.10	20240909	29200	-26.71	20240208	18120	18.10	20240909	0.04	N	001940	1000	184 억	925153	N	N	13	N	N
38	20241204	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	-150	5	-0.70	421235300	19582	401.11	21000	21950	21000	27800	15000	21400	21511.35	5.72	2486	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3437	3.78	0.30	12	0.12	5627.00	70799.00	29200	20240208	-27.23	18120	20240909	17.27	29200	-27.23	20240208	18120	17.27	20240909	29200	-27.23	20240208	18120	17.27	20240909	0.04	N	001940	1000	184 억	925153	N	N	13	N	N
39	20241204	110122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	0	3	0.00	393771050	18291	374.66	21000	21950	21000	27800	15000	21400	21528.13	5.72	2709	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3462	3.80	0.30	12	0.11	5627.00	70799.00	29200	20240208	-26.71	18120	20240909	18.10	29200	-26.71	20240208	18120	18.10	20240909	29200	-26.71	20240208	18120	18.10	20240909	0.04	N	001940	1000	184 억	925153	N	N	13	N	N
40	20241204	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21650	250	2	1.17	195303850	9046	185.29	21000	21950	21000	27800	15000	21400	21590.08	5.72	724	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3502	3.85	0.31	12	0.06	5627.00	70799.00	29200	20240208	-25.86	18120	20240909	19.48	29200	-25.86	20240208	18120	19.48	20240909	29200	-25.86	20240208	18120	19.48	20240909	0.04	N	001940	1000	184 억	925153	N	N	13	N	N
41	20241204	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	0	3	0.00	9755700	459	9.40	21000	21500	21000	27800	15000	21400	21254.25	5.72	2	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3462	3.80	0.30	12	0.00	5627.00	70799.00	29200	20240208	-26.71	18120	20240909	18.10	29200	-26.71	20240208	18120	18.10	20240909	29200	-26.71	20240208	18120	18.10	20240909	0.04	N	001940	1000	184 억	925153	N	N	13	N	N
42	20241203	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	500	2	2.39	103571000	4882	89.91	20900	21400	20900	27150	14650	20900	21214.87	5.71	402	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3462	3.80	0.30	12	0.03	5627.00	70799.00	29200	20240208	-26.71	18120	20240909	18.10	29200	-26.71	20240208	18120	18.10	20240909	29200	-26.71	20240208	18120	18.10	20240909	0.04	N	001940	1000	184 억	924379	N	N	13	N	N
43	20241203	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	350	2	1.67	94069950	4437	81.71	20900	21300	20900	27150	14650	20900	21201.25	5.71	361	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3437	3.78	0.30	12	0.03	5627.00	70799.00	29200	20240208	-27.23	18120	20240909	17.27	29200	-27.23	20240208	18120	17.27	20240909	29200	-27.23	20240208	18120	17.27	20240909	0.04	N	001940	1000	184 억	924379	N	N	20	N	N
44	20241203	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	350	2	1.67	74620850	3522	64.86	20900	21300	20900	27150	14650	20900	21187.07	5.71	276	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3437	3.78	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.23	18120	20240909	17.27	29200	-27.23	20240208	18120	17.27	20240909	29200	-27.23	20240208	18120	17.27	20240909	0.04	N	001940	1000	184 억	924379	N	N	20	N	N
45	20241203	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	350	2	1.67	62218950	2938	54.11	20900	21250	20900	27150	14650	20900	21177.31	5.71	101	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3437	3.78	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.23	18120	20240909	17.27	29200	-27.23	20240208	18120	17.27	20240909	29200	-27.23	20240208	18120	17.27	20240909	0.04	N	001940	1000	184 억	924379	N	N	20	N	N
46	20241203	120129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	300	2	1.44	56981400	2691	49.56	20900	21250	20900	27150	14650	20900	21174.80	5.71	-120	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3429	3.77	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.40	18120	20240909	17.00	29200	-27.40	20240208	18120	17.00	20240909	29200	-27.40	20240208	18120	17.00	20240909	0.04	N	001940	1000	184 억	924379	N	N	20	N	N
47	20241203	110125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	300	2	1.44	53017050	2504	46.11	20900	21250	20900	27150	14650	20900	21172.94	5.71	-129	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3429	3.77	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.40	18120	20240909	17.00	29200	-27.40	20240208	18120	17.00	20240909	29200	-27.40	20240208	18120	17.00	20240909	0.04	N	001940	1000	184 억	924379	N	N	20	N	N
48	20241203	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	350	2	1.67	25604100	1211	22.30	20900	21250	20900	27150	14650	20900	21142.94	5.71	-175	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3437	3.78	0.30	12	0.01	5627.00	70799.00	29200	20240208	-27.23	18120	20240909	17.27	29200	-27.23	20240208	18120	17.27	20240909	29200	-27.23	20240208	18120	17.27	20240909	0.04	N	001940	1000	184 억	924379	N	N	20	N	N
49	20241203	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20900	0	3	0.00	606100	29	0.53	20900	20900	20900	27150	14650	20900	20900.00	5.71	-4	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3381	3.71	0.30	12	0.00	5627.00	70799.00	29200	20240208	-28.42	18120	20240909	15.34	29200	-28.42	20240208	18120	15.34	20240909	29200	-28.42	20240208	18120	15.34	20240909	0.04	N	001940	1000	184 억	924379	N	N	20	N	N
50	20241202	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20900	-300	5	-1.42	113861200	5429	215.35	21050	21400	20850	27550	14850	21200	20972.78	5.72	-1814	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3381	3.71	0.30	12	0.03	5627.00	70799.00	29200	20240208	-28.42	18120	20240909	15.34	29200	-28.42	20240208	18120	15.34	20240909	29200	-28.42	20240208	18120	15.34	20240909	0.04	N	001940	1000	184 억	925523	N	N	20	N	N
51	20241202	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20950	-250	5	-1.18	94910000	4525	179.49	21050	21400	20850	27550	14850	21200	20974.59	5.72	-1406	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3389	3.72	0.30	12	0.03	5627.00	70799.00	29200	20240208	-28.25	18120	20240909	15.62	29200	-28.25	20240208	18120	15.62	20240909	29200	-28.25	20240208	18120	15.62	20240909	0.04	N	001940	1000	184 억	925523	N	N	6	N	N
52	20241202	140123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21000	-200	5	-0.94	90668100	4323	171.48	21050	21400	20850	27550	14850	21200	20973.42	5.72	-1395	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3397	3.73	0.30	12	0.03	5627.00	70799.00	29200	20240208	-28.08	18120	20240909	15.89	29200	-28.08	20240208	18120	15.89	20240909	29200	-28.08	20240208	18120	15.89	20240909	0.04	N	001940	1000	184 억	925523	N	N	6	N	N
53	20241202	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20850	-350	5	-1.65	86410250	4120	163.43	21050	21400	20850	27550	14850	21200	20973.36	5.72	-1379	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3373	3.71	0.29	12	0.03	5627.00	70799.00	29200	20240208	-28.60	18120	20240909	15.07	29200	-28.60	20240208	18120	15.07	20240909	29200	-28.60	20240208	18120	15.07	20240909	0.04	N	001940	1000	184 억	925523	N	N	6	N	N
54	20241202	120128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20850	-350	5	-1.65	80735600	3848	152.64	21050	21400	20850	27550	14850	21200	20981.19	5.72	-1194	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3373	3.71	0.29	12	0.02	5627.00	70799.00	29200	20240208	-28.60	18120	20240909	15.07	29200	-28.60	20240208	18120	15.07	20240909	29200	-28.60	20240208	18120	15.07	20240909	0.04	N	001940	1000	184 억	925523	N	N	6	N	N
55	20241202	110122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20950	-250	5	-1.18	33438750	1592	63.15	21050	21400	20900	27550	14850	21200	21004.24	5.72	-768	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3389	3.72	0.30	12	0.01	5627.00	70799.00	29200	20240208	-28.25	18120	20240909	15.62	29200	-28.25	20240208	18120	15.62	20240909	29200	-28.25	20240208	18120	15.62	20240909	0.04	N	001940	1000	184 억	925523	N	N	6	N	N
56	20241202	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21000	-200	5	-0.94	15444100	732	29.04	21050	21400	20950	27550	14850	21200	21098.50	5.72	-393	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3397	3.73	0.30	12	0.00	5627.00	70799.00	29200	20240208	-28.08	18120	20240909	15.89	29200	-28.08	20240208	18120	15.89	20240909	29200	-28.08	20240208	18120	15.89	20240909	0.04	N	001940	1000	184 억	925523	N	N	6	N	N
57	20241202	090124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21050	-150	5	-0.71	2294450	109	4.32	21050	21050	21050	27550	14850	21200	21050.00	5.72	-5	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3405	3.74	0.30	12	0.00	5627.00	70799.00	29200	20240208	-27.91	18120	20240909	16.17	29200	-27.91	20240208	18120	16.17	20240909	29200	-27.91	20240208	18120	16.17	20240909	0.04	N	001940	1000	184 억	925523	N	N	6	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History