KissMeData/004090/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	160152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12980	720	2	5.87	1754601280	137650	63.78	12200	12980	12200	15930	8590	12260	12746.89	4.90	55046	13260	12760	12500	12000	11740	12630	11870	63	3670	500	7600	10	1	12694120	1648	11.09	0.90	12	1.08	1170.00	14440.00	28100	20240605	-53.81	10710	20231213	21.20	28100	-53.81	20240605	11060	17.36	20240103	28100	-53.81	20240605	10710	21.20	20231213	4.43	N	004090	500	63 억	621774	N	N	0	N	N
3	20241210	150151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12900	640	2	5.22	1640219920	128816	59.69	12200	12930	12200	15930	8590	12260	12733.14	4.90	51323	13260	12760	12500	12000	11740	12630	11870	63	3670	500	7600	10	1	12694120	1638	11.03	0.89	12	1.01	1170.00	14440.00	28100	20240605	-54.09	10710	20231213	20.45	28100	-54.09	20240605	11060	16.64	20240103	28100	-54.09	20240605	10710	20.45	20231213	4.43	N	004090	500	63 억	621774	N	N	0	N	N
4	20241210	140151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12850	590	2	4.81	1499960480	117939	54.65	12200	12930	12200	15930	8590	12260	12718.20	4.90	45392	13260	12760	12500	12000	11740	12630	11870	63	3670	500	7600	10	1	12694120	1631	10.98	0.89	12	0.93	1170.00	14440.00	28100	20240605	-54.27	10710	20231213	19.98	28100	-54.27	20240605	11060	16.18	20240103	28100	-54.27	20240605	10710	19.98	20231213	4.43	N	004090	500	63 억	621774	N	N	0	N	N
5	20241210	130151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12840	580	2	4.73	1414053650	111252	51.55	12200	12930	12200	15930	8590	12260	12710.47	4.90	42515	13260	12760	12500	12000	11740	12630	11870	63	3670	500	7600	10	1	12694120	1630	10.97	0.89	12	0.88	1170.00	14440.00	28100	20240605	-54.31	10710	20231213	19.89	28100	-54.31	20240605	11060	16.09	20240103	28100	-54.31	20240605	10710	19.89	20231213	4.43	N	004090	500	63 억	621774	N	N	0	N	N
6	20241210	120151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12820	560	2	4.57	1311004390	103197	47.82	12200	12930	12200	15930	8590	12260	12704.01	4.90	39424	13260	12760	12500	12000	11740	12630	11870	63	3670	500	7600	10	1	12694120	1627	10.96	0.89	12	0.81	1170.00	14440.00	28100	20240605	-54.38	10710	20231213	19.70	28100	-54.38	20240605	11060	15.91	20240103	28100	-54.38	20240605	10710	19.70	20231213	4.43	N	004090	500	63 억	621774	N	N	0	N	N
7	20241210	110151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12840	580	2	4.73	1156903500	91224	42.27	12200	12880	12200	15930	8590	12260	12682.12	4.90	38857	13260	12760	12500	12000	11740	12630	11870	63	3670	500	7600	10	1	12694120	1630	10.97	0.89	12	0.72	1170.00	14440.00	28100	20240605	-54.31	10710	20231213	19.89	28100	-54.31	20240605	11060	16.09	20240103	28100	-54.31	20240605	10710	19.89	20231213	4.43	N	004090	500	63 억	621774	N	N	0	N	N
8	20241210	100151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12820	560	2	4.57	923160530	72955	33.81	12200	12860	12200	15930	8590	12260	12653.97	4.90	33795	13260	12760	12500	12000	11740	12630	11870	63	3670	500	7600	10	1	12694120	1627	10.96	0.89	12	0.57	1170.00	14440.00	28100	20240605	-54.38	10710	20231213	19.70	28100	-54.38	20240605	11060	15.91	20240103	28100	-54.38	20240605	10710	19.70	20231213	4.43	N	004090	500	63 억	621774	N	N	0	N	N
9	20241210	090152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12600	340	2	2.77	139064740	11308	5.24	12200	12600	12200	15930	8590	12260	12297.99	4.90	6064	13260	12760	12500	12000	11740	12630	11870	63	3670	500	7600	10	1	12694120	1599	10.77	0.87	12	0.09	1170.00	14440.00	28100	20240605	-55.16	10710	20231213	17.65	28100	-55.16	20240605	11060	13.92	20240103	28100	-55.16	20240605	10710	17.65	20231213	4.43	N	004090	500	63 억	621774	N	N	0	N	N
10	20241209	160150	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12260	-830	5	-6.34	2644900290	213297	128.51	12500	13000	12240	17010	9170	13090	12400.77	4.26	80285	13756	13422	13096	12762	12436	13260	12600	63	3920	500	8110	10	1	12694120	1556	10.48	0.85	12	1.68	1170.00	14440.00	28100	20240605	-56.37	10710	20231213	14.47	28100	-56.37	20240605	11060	10.85	20240103	28100	-56.37	20240605	10710	14.47	20231213	4.61	N	004090	500	63 억	540786	N	N	0	N	N
11	20241209	150151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12290	-800	5	-6.11	2393689460	192845	116.19	12500	13000	12240	17010	9170	13090	12412.47	4.26	70449	13756	13422	13096	12762	12436	13260	12600	63	3920	500	8110	10	1	12694120	1560	10.50	0.85	12	1.52	1170.00	14440.00	28100	20240605	-56.26	10710	20231213	14.75	28100	-56.26	20240605	11060	11.12	20240103	28100	-56.26	20240605	10710	14.75	20231213	4.61	N	004090	500	63 억	540786	N	N	0	N	N
12	20241209	140151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12370	-720	5	-5.50	2059196320	165669	99.82	12500	13000	12240	17010	9170	13090	12429.54	4.26	56972	13756	13422	13096	12762	12436	13260	12600	63	3920	500	8110	10	1	12694120	1570	10.57	0.86	12	1.31	1170.00	14440.00	28100	20240605	-55.98	10710	20231213	15.50	28100	-55.98	20240605	11060	11.84	20240103	28100	-55.98	20240605	10710	15.50	20231213	4.61	N	004090	500	63 억	540786	N	N	0	N	N
13	20241209	130152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12370	-720	5	-5.50	1687603060	135570	81.68	12500	13000	12240	17010	9170	13090	12448.16	4.26	41477	13756	13422	13096	12762	12436	13260	12600	63	3920	500	8110	10	1	12694120	1570	10.57	0.86	12	1.07	1170.00	14440.00	28100	20240605	-55.98	10710	20231213	15.50	28100	-55.98	20240605	11060	11.84	20240103	28100	-55.98	20240605	10710	15.50	20231213	4.61	N	004090	500	63 억	540786	N	N	0	N	N
14	20241209	120151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12450	-640	5	-4.89	1525272690	122490	73.80	12500	13000	12240	17010	9170	13090	12452.17	4.26	37384	13756	13422	13096	12762	12436	13260	12600	63	3920	500	8110	10	1	12694120	1580	10.64	0.86	12	0.96	1170.00	14440.00	28100	20240605	-55.69	10710	20231213	16.25	28100	-55.69	20240605	11060	12.57	20240103	28100	-55.69	20240605	10710	16.25	20231213	4.61	N	004090	500	63 억	540786	N	N	0	N	N
15	20241209	110152	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12470	-620	5	-4.74	1322022210	106161	63.96	12500	13000	12240	17010	9170	13090	12452.93	4.26	27129	13756	13422	13096	12762	12436	13260	12600	63	3920	500	8110	10	1	12694120	1583	10.66	0.86	12	0.84	1170.00	14440.00	28100	20240605	-55.62	10710	20231213	16.43	28100	-55.62	20240605	11060	12.75	20240103	28100	-55.62	20240605	10710	16.43	20231213	4.61	N	004090	500	63 억	540786	N	N	0	N	N
16	20241209	100151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12490	-600	5	-4.58	1024589150	82261	49.56	12500	13000	12240	17010	9170	13090	12455.27	4.26	18087	13756	13422	13096	12762	12436	13260	12600	63	3920	500	8110	10	1	12694120	1585	10.68	0.86	12	0.65	1170.00	14440.00	28100	20240605	-55.55	10710	20231213	16.62	28100	-55.55	20240605	11060	12.93	20240103	28100	-55.55	20240605	10710	16.62	20231213	4.61	N	004090	500	63 억	540786	N	N	0	N	N
17	20241209	090151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12740	-350	5	-2.67	125305440	9953	6.00	12500	13000	12500	17010	9170	13090	12589.21	4.26	-2	13756	13422	13096	12762	12436	13260	12600	63	3920	500	8110	10	1	12694120	1617	10.89	0.88	12	0.08	1170.00	14440.00	28100	20240605	-54.66	10710	20231213	18.95	28100	-54.66	20240605	11060	15.19	20240103	28100	-54.66	20240605	10710	18.95	20231213	4.61	N	004090	500	63 억	540786	N	N	0	N	N
18	20241206	160150	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13090	-340	5	-2.53	2148099210	164705	136.34	13150	13430	12770	17450	9410	13430	13042.07	3.77	59365	13956	13692	13486	13222	13016	13590	13120	63	4020	500	8320	10	1	12694120	1662	11.19	0.91	12	1.30	1170.00	14440.00	28100	20240605	-53.42	10710	20231213	22.22	28100	-53.42	20240605	11060	18.35	20240103	28100	-53.42	20240605	10710	22.22	20231213	4.69	N	004090	500	63 억	478793	N	N	0	N	N
19	20241206	150150	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13140	-290	5	-2.16	2094414530	160606	132.95	13150	13430	12770	17450	9410	13430	13040.70	3.77	60364	13956	13692	13486	13222	13016	13590	13120	63	4020	500	8320	10	1	12694120	1668	11.23	0.91	12	1.27	1170.00	14440.00	28100	20240605	-53.24	10710	20231213	22.69	28100	-53.24	20240605	11060	18.81	20240103	28100	-53.24	20240605	10710	22.69	20231213	4.69	N	004090	500	63 억	478793	N	N	0	N	N
20	20241206	140150	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12980	-450	5	-3.35	1933241200	148259	122.73	13150	13430	12770	17450	9410	13430	13039.62	3.77	56012	13956	13692	13486	13222	13016	13590	13120	63	4020	500	8320	10	1	12694120	1648	11.09	0.90	12	1.17	1170.00	14440.00	28100	20240605	-53.81	10710	20231213	21.20	28100	-53.81	20240605	11060	17.36	20240103	28100	-53.81	20240605	10710	21.20	20231213	4.69	N	004090	500	63 억	478793	N	N	0	N	N
21	20241206	130150	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12930	-500	5	-3.72	1758932480	134797	111.59	13150	13430	12770	17450	9410	13430	13048.75	3.77	50283	13956	13692	13486	13222	13016	13590	13120	63	4020	500	8320	10	1	12694120	1641	11.05	0.90	12	1.06	1170.00	14440.00	28100	20240605	-53.99	10710	20231213	20.73	28100	-53.99	20240605	11060	16.91	20240103	28100	-53.99	20240605	10710	20.73	20231213	4.69	N	004090	500	63 억	478793	N	N	0	N	N
22	20241206	120150	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12890	-540	5	-4.02	1613071100	123524	102.25	13150	13430	12770	17450	9410	13430	13058.77	3.77	45570	13956	13692	13486	13222	13016	13590	13120	63	4020	500	8320	10	1	12694120	1636	11.02	0.89	12	0.97	1170.00	14440.00	28100	20240605	-54.13	10710	20231213	20.35	28100	-54.13	20240605	11060	16.55	20240103	28100	-54.13	20240605	10710	20.35	20231213	4.69	N	004090	500	63 억	478793	N	N	0	N	N
23	20241206	110151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	12860	-570	5	-4.24	1304351310	99676	82.51	13150	13430	12770	17450	9410	13430	13085.91	3.77	28239	13956	13692	13486	13222	13016	13590	13120	63	4020	500	8320	10	1	12694120	1632	10.99	0.89	12	0.79	1170.00	14440.00	28100	20240605	-54.23	10710	20231213	20.07	28100	-54.23	20240605	11060	16.27	20240103	28100	-54.23	20240605	10710	20.07	20231213	4.69	N	004090	500	63 억	478793	N	N	0	N	N
24	20241206	100149	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13190	-240	5	-1.79	667084710	50505	41.81	13150	13430	13140	17450	9410	13430	13208.29	3.77	11781	13956	13692	13486	13222	13016	13590	13120	63	4020	500	8320	10	1	12694120	1674	11.27	0.91	12	0.40	1170.00	14440.00	28100	20240605	-53.06	10710	20231213	23.16	28100	-53.06	20240605	11060	19.26	20240103	28100	-53.06	20240605	10710	23.16	20231213	4.69	N	004090	500	63 억	478793	N	N	0	N	N
25	20241206	090150	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13300	-130	5	-0.97	78918040	5969	4.94	13150	13430	13150	17450	9410	13430	13221.32	3.77	2952	13956	13692	13486	13222	13016	13590	13120	63	4020	500	8320	10	1	12694120	1688	11.37	0.92	12	0.05	1170.00	14440.00	28100	20240605	-52.67	10710	20231213	24.18	28100	-52.67	20240605	11060	20.25	20240103	28100	-52.67	20240605	10710	24.18	20231213	4.69	N	004090	500	63 억	478793	N	N	0	N	N
26	20241205	160148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13430	-260	5	-1.90	1546394350	114669	50.71	13680	13750	13280	17790	9590	13690	13486.07	3.53	27609	14703	14196	13873	13366	13043	14035	13205	63	4100	500	8480	10	1	12694120	1705	11.48	0.93	12	0.90	1170.00	14440.00	28100	20240605	-52.21	10710	20231213	25.40	28100	-52.21	20240605	11060	21.43	20240103	28100	-52.21	20240605	10710	25.40	20231213	4.76	N	004090	500	63 억	448362	N	N	0	N	N
27	20241205	150149	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13500	-190	5	-1.39	1401921180	103935	45.96	13680	13750	13280	17790	9590	13690	13488.42	3.53	22266	14703	14196	13873	13366	13043	14035	13205	63	4100	500	8480	10	1	12694120	1714	11.54	0.93	12	0.82	1170.00	14440.00	28100	20240605	-51.96	10710	20231213	26.05	28100	-51.96	20240605	11060	22.06	20240103	28100	-51.96	20240605	10710	26.05	20231213	4.76	N	004090	500	63 억	448362	N	N	0	N	N
28	20241205	140148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13630	-60	5	-0.44	1223445510	90758	40.14	13680	13750	13280	17790	9590	13690	13480.28	3.53	19395	14703	14196	13873	13366	13043	14035	13205	63	4100	500	8480	10	1	12694120	1730	11.65	0.94	12	0.71	1170.00	14440.00	28100	20240605	-51.49	10710	20231213	27.26	28100	-51.49	20240605	11060	23.24	20240103	28100	-51.49	20240605	10710	27.26	20231213	4.76	N	004090	500	63 억	448362	N	N	0	N	N
29	20241205	130149	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13550	-140	5	-1.02	1105466700	82082	36.30	13680	13750	13280	17790	9590	13690	13467.81	3.53	17477	14703	14196	13873	13366	13043	14035	13205	63	4100	500	8480	10	1	12694120	1720	11.58	0.94	12	0.65	1170.00	14440.00	28100	20240605	-51.78	10710	20231213	26.52	28100	-51.78	20240605	11060	22.51	20240103	28100	-51.78	20240605	10710	26.52	20231213	4.76	N	004090	500	63 억	448362	N	N	0	N	N
30	20241205	120149	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13550	-140	5	-1.02	961078650	71421	31.58	13680	13750	13280	17790	9590	13690	13456.49	3.53	11245	14703	14196	13873	13366	13043	14035	13205	63	4100	500	8480	10	1	12694120	1720	11.58	0.94	12	0.56	1170.00	14440.00	28100	20240605	-51.78	10710	20231213	26.52	28100	-51.78	20240605	11060	22.51	20240103	28100	-51.78	20240605	10710	26.52	20231213	4.76	N	004090	500	63 억	448362	N	N	0	N	N
31	20241205	110149	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13620	-70	5	-0.51	861640630	64105	28.35	13680	13750	13280	17790	9590	13690	13441.04	3.53	9491	14703	14196	13873	13366	13043	14035	13205	63	4100	500	8480	10	1	12694120	1729	11.64	0.94	12	0.50	1170.00	14440.00	28100	20240605	-51.53	10710	20231213	27.17	28100	-51.53	20240605	11060	23.15	20240103	28100	-51.53	20240605	10710	27.17	20231213	4.76	N	004090	500	63 억	448362	N	N	0	N	N
32	20241205	100148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13460	-230	5	-1.68	632197360	47125	20.84	13680	13750	13280	17790	9590	13690	13415.27	3.53	2780	14703	14196	13873	13366	13043	14035	13205	63	4100	500	8480	10	1	12694120	1709	11.50	0.93	12	0.37	1170.00	14440.00	28100	20240605	-52.10	10710	20231213	25.68	28100	-52.10	20240605	11060	21.70	20240103	28100	-52.10	20240605	10710	25.68	20231213	4.76	N	004090	500	63 억	448362	N	N	0	N	N
33	20241205	090148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13650	-40	5	-0.29	30941870	2261	1.00	13680	13750	13650	17790	9590	13690	13685.02	3.53	1018	14703	14196	13873	13366	13043	14035	13205	63	4100	500	8480	10	1	12694120	1733	11.67	0.95	12	0.02	1170.00	14440.00	28100	20240605	-51.42	10710	20231213	27.45	28100	-51.42	20240605	11060	23.42	20240103	28100	-51.42	20240605	10710	27.45	20231213	4.76	N	004090	500	63 억	448362	N	N	0	N	N
34	20241204	160147	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13690	-810	5	-5.59	3087183060	223113	279.69	14110	14380	13550	18850	10150	14500	13833.99	3.51	3327	14813	14656	14363	14206	13913	14735	14285	63	4350	500	8990	10	1	12694120	1738	11.70	0.95	12	1.76	1170.00	14440.00	28100	20240605	-51.28	10710	20231213	27.82	28100	-51.28	20240605	11060	23.78	20240103	28100	-51.28	20240605	10710	27.82	20231213	4.93	N	004090	500	63 억	445940	N	N	1	N	N
35	20241204	150148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13670	-830	5	-5.72	2981170920	215349	269.96	14110	14380	13550	18850	10150	14500	13840.13	3.51	2505	14813	14656	14363	14206	13913	14735	14285	63	4350	500	8990	10	1	12694120	1735	11.68	0.95	12	1.70	1170.00	14440.00	28100	20240605	-51.35	10710	20231213	27.64	28100	-51.35	20240605	11060	23.60	20240103	28100	-51.35	20240605	10710	27.64	20231213	4.93	N	004090	500	63 억	445940	N	N	1	N	N
36	20241204	140147	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13710	-790	5	-5.45	2725586260	196617	246.47	14110	14380	13550	18850	10150	14500	13858.89	3.51	3393	14813	14656	14363	14206	13913	14735	14285	63	4350	500	8990	10	1	12694120	1740	11.72	0.95	12	1.55	1170.00	14440.00	28100	20240605	-51.21	10710	20231213	28.01	28100	-51.21	20240605	11060	23.96	20240103	28100	-51.21	20240605	10710	28.01	20231213	4.93	N	004090	500	63 억	445940	N	N	1	N	N
37	20241204	130148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13730	-770	5	-5.31	2571278220	185367	232.37	14110	14380	13550	18850	10150	14500	13867.60	3.51	2489	14813	14656	14363	14206	13913	14735	14285	63	4350	500	8990	10	1	12694120	1743	11.74	0.95	12	1.46	1170.00	14440.00	28100	20240605	-51.14	10710	20231213	28.20	28100	-51.14	20240605	11060	24.14	20240103	28100	-51.14	20240605	10710	28.20	20231213	4.93	N	004090	500	63 억	445940	N	N	1	N	N
38	20241204	120147	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13670	-830	5	-5.72	2395052790	172477	216.21	14110	14380	13550	18850	10150	14500	13882.34	3.51	-1498	14813	14656	14363	14206	13913	14735	14285	63	4350	500	8990	10	1	12694120	1735	11.68	0.95	12	1.36	1170.00	14440.00	28100	20240605	-51.35	10710	20231213	27.64	28100	-51.35	20240605	11060	23.60	20240103	28100	-51.35	20240605	10710	27.64	20231213	4.93	N	004090	500	63 억	445940	N	N	1	N	N
39	20241204	110145	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13690	-810	5	-5.59	1858754620	133111	166.86	14110	14380	13670	18850	10150	14500	13959.56	3.51	-9792	14813	14656	14363	14206	13913	14735	14285	63	4350	500	8990	10	1	12694120	1738	11.70	0.95	12	1.05	1170.00	14440.00	28100	20240605	-51.28	10710	20231213	27.82	28100	-51.28	20240605	11060	23.78	20240103	28100	-51.28	20240605	10710	27.82	20231213	4.93	N	004090	500	63 억	445940	N	N	1	N	N
40	20241204	100146	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	13870	-630	5	-4.34	1215374900	86429	108.35	14110	14380	13770	18850	10150	14500	14056.57	3.51	-11295	14813	14656	14363	14206	13913	14735	14285	63	4350	500	8990	10	1	12694120	1761	11.85	0.96	12	0.68	1170.00	14440.00	28100	20240605	-50.64	10710	20231213	29.51	28100	-50.64	20240605	11060	25.41	20240103	28100	-50.64	20240605	10710	29.51	20231213	4.93	N	004090	500	63 억	445940	N	N	1	N	N
41	20241204	090148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14070	-430	5	-2.97	237323520	16791	21.05	14110	14230	14050	18850	10150	14500	14108.79	3.51	454	14813	14656	14363	14206	13913	14735	14285	63	4350	500	8990	10	1	12694120	1786	12.03	0.97	12	0.13	1170.00	14440.00	28100	20240605	-49.93	10710	20231213	31.37	28100	-49.93	20240605	11060	27.22	20240103	28100	-49.93	20240605	10710	31.37	20231213	4.93	N	004090	500	63 억	445940	N	N	1	N	N
42	20241203	160153	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14500	340	2	2.40	1139060900	79286	72.19	14070	14520	14070	18400	9920	14160	14366.52	3.17	41440	14840	14500	14300	13960	13760	14400	13860	63	4240	500	8770	10	1	12694120	1841	12.39	1.00	12	0.62	1170.00	14440.00	28100	20240605	-48.40	10710	20231213	35.39	28100	-48.40	20240605	11060	31.10	20240103	28100	-48.40	20240605	10710	35.39	20231213	4.96	N	004090	500	63 억	401814	N	N	1	N	N
43	20241203	150154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14510	350	2	2.47	1057902330	73689	67.10	14070	14520	14070	18400	9920	14160	14356.45	3.17	39646	14840	14500	14300	13960	13760	14400	13860	63	4240	500	8770	10	1	12694120	1842	12.40	1.00	12	0.58	1170.00	14440.00	28100	20240605	-48.36	10710	20231213	35.48	28100	-48.36	20240605	11060	31.19	20240103	28100	-48.36	20240605	10710	35.48	20231213	4.96	N	004090	500	63 억	401814	N	N	0	N	N
44	20241203	140151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14460	300	2	2.12	914529930	63799	58.09	14070	14480	14070	18400	9920	14160	14334.69	3.17	35346	14840	14500	14300	13960	13760	14400	13860	63	4240	500	8770	10	1	12694120	1836	12.36	1.00	12	0.50	1170.00	14440.00	28100	20240605	-48.54	10710	20231213	35.01	28100	-48.54	20240605	11060	30.74	20240103	28100	-48.54	20240605	10710	35.01	20231213	4.96	N	004090	500	63 억	401814	N	N	0	N	N
45	20241203	130154	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14400	240	2	1.69	797741170	55712	50.73	14070	14460	14070	18400	9920	14160	14319.17	3.17	28622	14840	14500	14300	13960	13760	14400	13860	63	4240	500	8770	10	1	12694120	1828	12.31	1.00	12	0.44	1170.00	14440.00	28100	20240605	-48.75	10710	20231213	34.45	28100	-48.75	20240605	11060	30.20	20240103	28100	-48.75	20240605	10710	34.45	20231213	4.96	N	004090	500	63 억	401814	N	N	0	N	N
46	20241203	120200	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14450	290	2	2.05	743585690	51954	47.31	14070	14460	14070	18400	9920	14160	14312.54	3.17	27594	14840	14500	14300	13960	13760	14400	13860	63	4240	500	8770	10	1	12694120	1834	12.35	1.00	12	0.41	1170.00	14440.00	28100	20240605	-48.58	10710	20231213	34.92	28100	-48.58	20240605	11060	30.65	20240103	28100	-48.58	20240605	10710	34.92	20231213	4.96	N	004090	500	63 억	401814	N	N	0	N	N
47	20241203	110151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14380	220	2	1.55	609262740	42645	38.83	14070	14450	14070	18400	9920	14160	14287.01	3.17	22029	14840	14500	14300	13960	13760	14400	13860	63	4240	500	8770	10	1	12694120	1825	12.29	1.00	12	0.34	1170.00	14440.00	28100	20240605	-48.83	10710	20231213	34.27	28100	-48.83	20240605	11060	30.02	20240103	28100	-48.83	20240605	10710	34.27	20231213	4.96	N	004090	500	63 억	401814	N	N	0	N	N
48	20241203	100148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14260	100	2	0.71	342348110	24033	21.88	14070	14350	14070	18400	9920	14160	14245.11	3.17	11667	14840	14500	14300	13960	13760	14400	13860	63	4240	500	8770	10	1	12694120	1810	12.19	0.99	12	0.19	1170.00	14440.00	28100	20240605	-49.25	10710	20231213	33.15	28100	-49.25	20240605	11060	28.93	20240103	28100	-49.25	20240605	10710	33.15	20231213	4.96	N	004090	500	63 억	401814	N	N	0	N	N
49	20241203	090148	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14200	40	2	0.28	62132860	4403	4.01	14070	14200	14070	18400	9920	14160	14110.89	3.17	1929	14840	14500	14300	13960	13760	14400	13860	63	4240	500	8770	10	1	12694120	1803	12.14	0.98	12	0.03	1170.00	14440.00	28100	20240605	-49.47	10710	20231213	32.59	28100	-49.47	20240605	11060	28.39	20240103	28100	-49.47	20240605	10710	32.59	20231213	4.96	N	004090	500	63 억	401814	N	N	0	N	N
50	20241202	160145	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14160	-100	5	-0.70	1547737350	108469	106.88	14260	14640	14100	18530	9990	14260	14269.38	3.09	11623	14873	14566	14373	14066	13873	14470	13970	63	4270	500	8840	10	1	12694120	1797	12.10	0.98	12	0.85	1170.00	14440.00	28100	20240605	-49.61	10710	20231213	32.21	28100	-49.61	20240605	11060	28.03	20240103	28100	-49.61	20240605	10710	32.21	20231213	5.06	N	004090	500	63 억	391678	N	N	0	N	N
51	20241202	150149	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14160	-100	5	-0.70	1307425610	91485	90.14	14260	14640	14160	18530	9990	14260	14291.20	3.09	12267	14873	14566	14373	14066	13873	14470	13970	63	4270	500	8840	10	1	12694120	1797	12.10	0.98	12	0.72	1170.00	14440.00	28100	20240605	-49.61	10710	20231213	32.21	28100	-49.61	20240605	11060	28.03	20240103	28100	-49.61	20240605	10710	32.21	20231213	5.06	N	004090	500	63 억	391678	N	N	0	N	N
52	20241202	140150	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14270	10	2	0.07	1097084350	76670	75.54	14260	14640	14200	18530	9990	14260	14309.27	3.09	13110	14873	14566	14373	14066	13873	14470	13970	63	4270	500	8840	10	1	12694120	1811	12.20	0.99	12	0.60	1170.00	14440.00	28100	20240605	-49.22	10710	20231213	33.24	28100	-49.22	20240605	11060	29.02	20240103	28100	-49.22	20240605	10710	33.24	20231213	5.06	N	004090	500	63 억	391678	N	N	0	N	N
53	20241202	130151	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14240	-20	5	-0.14	973279700	67973	66.98	14260	14640	14200	18530	9990	14260	14318.75	3.09	9233	14873	14566	14373	14066	13873	14470	13970	63	4270	500	8840	10	1	12694120	1808	12.17	0.99	12	0.54	1170.00	14440.00	28100	20240605	-49.32	10710	20231213	32.96	28100	-49.32	20240605	11060	28.75	20240103	28100	-49.32	20240605	10710	32.96	20231213	5.06	N	004090	500	63 억	391678	N	N	0	N	N
54	20241202	120155	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14270	10	2	0.07	852466250	59480	58.61	14260	14640	14220	18530	9990	14260	14332.16	3.09	8350	14873	14566	14373	14066	13873	14470	13970	63	4270	500	8840	10	1	12694120	1811	12.20	0.99	12	0.47	1170.00	14440.00	28100	20240605	-49.22	10710	20231213	33.24	28100	-49.22	20240605	11060	29.02	20240103	28100	-49.22	20240605	10710	33.24	20231213	5.06	N	004090	500	63 억	391678	N	N	0	N	N
55	20241202	110145	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14300	40	2	0.28	746322730	52039	51.28	14260	14640	14230	18530	9990	14260	14341.84	3.09	7644	14873	14566	14373	14066	13873	14470	13970	63	4270	500	8840	10	1	12694120	1815	12.22	0.99	12	0.41	1170.00	14440.00	28100	20240605	-49.11	10710	20231213	33.52	28100	-49.11	20240605	11060	29.29	20240103	28100	-49.11	20240605	10710	33.52	20231213	5.06	N	004090	500	63 억	391678	N	N	0	N	N
56	20241202	100145	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14300	40	2	0.28	484332700	33698	33.20	14260	14640	14230	18530	9990	14260	14373.25	3.09	8556	14873	14566	14373	14066	13873	14470	13970	63	4270	500	8840	10	1	12694120	1815	12.22	0.99	12	0.27	1170.00	14440.00	28100	20240605	-49.11	10710	20231213	33.52	28100	-49.11	20240605	11060	29.29	20240103	28100	-49.11	20240605	10710	33.52	20231213	5.06	N	004090	500	63 억	391678	N	N	0	N	N
57	20241202	090146	55	40.00	KOSPI	비금속광물	N	N	N	Y	40	N	14360	100	2	0.70	31618120	2206	2.17	14260	14400	14260	18530	9990	14260	14338.09	3.09	1551	14873	14566	14373	14066	13873	14470	13970	63	4270	500	8840	10	1	12694120	1823	12.27	0.99	12	0.02	1170.00	14440.00	28100	20240605	-48.90	10710	20231213	34.08	28100	-48.90	20240605	11060	29.84	20240103	28100	-48.90	20240605	10710	34.08	20231213	5.06	N	004090	500	63 억	391678	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History