KissMeData/004890/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	newHighLowPriceClassCode	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	38800	1450	2	3.88	41589400	1109	106.74	37350	38800	37350	48550	26150	37350	37501.71	2.29	-5	39416	38382	37866	36832	36316	38125	36575	121	11200	5000	27630	50	1	2425215	941	-87.39	0.22	12	0.05	-444.00	175280.00	48300	20240205	-19.67	37350	20241210	3.88	48300	-19.67	20240205	37350	3.88	20241210	48300	-19.67	20240205	37350	3.88	20241210	N	004890	5000	121 억	55491	N	N	N	N
3	20241210	150159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	37800	450	2	1.20	37223300	995	95.77	37350	37850	37350	48550	26150	37350	37410.35	2.29	2	39416	38382	37866	36832	36316	38125	36575	121	11200	5000	27630	50	1	2425215	917	-85.14	0.22	12	0.04	-444.00	175280.00	48300	20240205	-21.74	37350	20241210	1.20	48300	-21.74	20240205	37350	1.20	20241210	48300	-21.74	20240205	37350	1.20	20241210	N	004890	5000	121 억	55491	N	N	N	N
4	20241210	140159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	37850	500	2	1.34	37147700	993	95.57	37350	37850	37350	48550	26150	37350	37409.57	2.29	3	39416	38382	37866	36832	36316	38125	36575	121	11200	5000	27630	50	1	2425215	918	-85.25	0.22	12	0.04	-444.00	175280.00	48300	20240205	-21.64	37350	20241210	1.34	48300	-21.64	20240205	37350	1.34	20241210	48300	-21.64	20240205	37350	1.34	20241210	N	004890	5000	121 억	55491	N	N	N	N
5	20241210	130159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	37600	250	2	0.67	34401900	920	88.55	37350	37800	37350	48550	26150	37350	37393.37	2.29	3	39416	38382	37866	36832	36316	38125	36575	121	11200	5000	27630	50	1	2425215	912	-84.68	0.21	12	0.04	-444.00	175280.00	48300	20240205	-22.15	37350	20241210	0.67	48300	-22.15	20240205	37350	0.67	20241210	48300	-22.15	20240205	37350	0.67	20241210	N	004890	5000	121 억	55491	N	N	N	N
6	20241210	120159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	37450	100	2	0.27	14939300	399	38.40	37350	37800	37350	48550	26150	37350	37441.85	2.29	-5	39416	38382	37866	36832	36316	38125	36575	121	11200	5000	27630	50	1	2425215	908	-84.35	0.21	12	0.02	-444.00	175280.00	48300	20240205	-22.46	37350	20241210	0.27	48300	-22.46	20240205	37350	0.27	20241210	48300	-22.46	20240205	37350	0.27	20241210	N	004890	5000	121 억	55491	N	N	N	N
7	20241210	110159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	37350	0	3	0.00	12023400	321	30.90	37350	37800	37350	48550	26150	37350	37456.07	2.29	-5	39416	38382	37866	36832	36316	38125	36575	121	11200	5000	27630	50	1	2425215	906	-84.12	0.21	12	0.01	-444.00	175280.00	48300	20240205	-22.67	37350	20241210	0.00	48300	-22.67	20240205	37350	0.00	20241210	48300	-22.67	20240205	37350	0.00	20241210	N	004890	5000	121 억	55491	N	N	N	N
8	20241210	100159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	37700	350	2	0.94	2445000	65	6.26	37350	37800	37350	48550	26150	37350	37615.38	2.29	-5	39416	38382	37866	36832	36316	38125	36575	121	11200	5000	27630	50	1	2425215	914	-84.91	0.22	12	0.00	-444.00	175280.00	48300	20240205	-21.95	37350	20241210	0.94	48300	-21.95	20240205	37350	0.94	20241210	48300	-21.95	20240205	37350	0.94	20241210	N	004890	5000	121 억	55491	N	N	N	N
9	20241210	090201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	37350	0	3	0.00	597600	16	1.54	37350	37350	37350	48550	26150	37350	37350.00	2.29	0	39416	38382	37866	36832	36316	38125	36575	121	11200	5000	27630	50	1	2425215	906	-84.12	0.21	12	0.00	-444.00	175280.00	48300	20240205	-22.67	37350	20241210	0.00	48300	-22.67	20240205	37350	0.00	20241210	48300	-22.67	20240205	37350	0.00	20241210	N	004890	5000	121 억	55491	N	N	N	N
10	20241209	160158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	37350	-1550	5	-3.98	39447500	1039	657.59	38650	38900	37350	50500	27250	38900	37966.79	2.29	-5	39333	39116	38683	38466	38033	39225	38575	121	11600	5000	28780	50	1	2425215	906	-84.12	0.21	12	0.04	-444.00	175280.00	48300	20240205	-22.67	37350	20241209	0.00	48300	-22.67	20240205	37350	0.00	20241209	48300	-22.67	20240205	37350	0.00	20241209	N	004890	5000	121 억	55498	N	N	N	N
11	20241209	150159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	37450	-1450	5	-3.73	35785850	941	595.57	38650	38900	37400	50500	27250	38900	38029.60	2.29	-5	39333	39116	38683	38466	38033	39225	38575	121	11600	5000	28780	50	1	2425215	908	-84.35	0.21	12	0.04	-444.00	175280.00	48300	20240205	-22.46	37400	20241209	0.13	48300	-22.46	20240205	37400	0.13	20241209	48300	-22.46	20240205	37400	0.13	20241209	N	004890	5000	121 억	55498	N	N	N	N
12	20241209	140159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	38100	-800	5	-2.06	30335950	796	503.80	38650	38900	37650	50500	27250	38900	38110.49	2.29	-5	39333	39116	38683	38466	38033	39225	38575	121	11600	5000	28780	50	1	2425215	924	-85.81	0.22	12	0.03	-444.00	175280.00	48300	20240205	-21.12	37650	20241209	1.20	48300	-21.12	20240205	37650	1.20	20241209	48300	-21.12	20240205	37650	1.20	20241209	N	004890	5000	121 억	55498	N	N	N	N
13	20241209	130201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	37650	-1250	5	-3.21	25078250	658	416.46	38650	38900	37650	50500	27250	38900	38112.84	2.29	-5	39333	39116	38683	38466	38033	39225	38575	121	11600	5000	28780	50	1	2425215	913	-84.80	0.21	12	0.03	-444.00	175280.00	48300	20240205	-22.05	37650	20241209	0.00	48300	-22.05	20240205	37650	0.00	20241209	48300	-22.05	20240205	37650	0.00	20241209	N	004890	5000	121 억	55498	N	N	N	N
14	20241209	120159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	37900	-1000	5	-2.57	23531450	617	390.51	38650	38900	37700	50500	27250	38900	38138.49	2.29	-5	39333	39116	38683	38466	38033	39225	38575	121	11600	5000	28780	50	1	2425215	919	-85.36	0.22	12	0.03	-444.00	175280.00	48300	20240205	-21.53	37700	20241209	0.53	48300	-21.53	20240205	37700	0.53	20241209	48300	-21.53	20240205	37700	0.53	20241209	N	004890	5000	121 억	55498	N	N	N	N
15	20241209	110200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	37900	-1000	5	-2.57	23531450	617	390.51	38650	38900	37700	50500	27250	38900	38138.49	2.29	-5	39333	39116	38683	38466	38033	39225	38575	121	11600	5000	28780	50	1	2425215	919	-85.36	0.22	12	0.03	-444.00	175280.00	48300	20240205	-21.53	37700	20241209	0.53	48300	-21.53	20240205	37700	0.53	20241209	48300	-21.53	20240205	37700	0.53	20241209	N	004890	5000	121 억	55498	N	N	N	N
16	20241209	100159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	37950	-950	5	-2.44	11097250	289	182.91	38650	38900	37950	50500	27250	38900	38398.79	2.29	-1	39333	39116	38683	38466	38033	39225	38575	121	11600	5000	28780	50	1	2425215	920	-85.47	0.22	12	0.01	-444.00	175280.00	48300	20240205	-21.43	37950	20241209	0.00	48300	-21.43	20240205	37950	0.00	20241209	48300	-21.43	20240205	37950	0.00	20241209	N	004890	5000	121 억	55498	N	N	N	N
17	20241209	090159	57	100.00	KOSPI		철강.금속	N	N	N	N	N	38700	-200	5	-0.51	77350	2	1.27	38650	38700	38650	50500	27250	38900	38675.00	2.29	0	39333	39116	38683	38466	38033	39225	38575	121	11600	5000	28780	50	1	2425215	939	-87.16	0.22	12	0.00	-444.00	175280.00	48300	20240205	-19.88	37950	20241112	1.98	48300	-19.88	20240205	37950	1.98	20241112	48300	-19.88	20240205	37950	1.98	20241112	N	004890	5000	121 억	55498	N	N	N	N
18	20241206	160159	57	100.00	KOSPI		철강.금속	N	N	N	N	N	38900	-200	5	-0.51	6088100	158	50.16	38750	38900	38250	50800	27400	39100	38532.28	2.29	-1	39333	39216	39033	38916	38733	39275	38975	121	11700	5000	28930	50	1	2425215	943	-87.61	0.22	12	0.01	-444.00	175280.00	48300	20240205	-19.46	37950	20241112	2.50	48300	-19.46	20240205	37950	2.50	20241112	48300	-19.46	20240205	37950	2.50	20241112	N	004890	5000	121 억	55499	N	N	N	N
19	20241206	150158	57	100.00	KOSPI		철강.금속	N	N	N	N	N	38350	-750	5	-1.92	4964500	129	40.95	38750	38750	38250	50800	27400	39100	38484.50	2.29	0	39333	39216	39033	38916	38733	39275	38975	121	11700	5000	28930	50	1	2425215	930	-86.37	0.22	12	0.01	-444.00	175280.00	48300	20240205	-20.60	37950	20241112	1.05	48300	-20.60	20240205	37950	1.05	20241112	48300	-20.60	20240205	37950	1.05	20241112	N	004890	5000	121 억	55499	N	N	N	N
20	20241206	140158	57	100.00	KOSPI		철강.금속	N	N	N	N	N	38350	-750	5	-1.92	4964500	129	40.95	38750	38750	38250	50800	27400	39100	38484.50	2.29	0	39333	39216	39033	38916	38733	39275	38975	121	11700	5000	28930	50	1	2425215	930	-86.37	0.22	12	0.01	-444.00	175280.00	48300	20240205	-20.60	37950	20241112	1.05	48300	-20.60	20240205	37950	1.05	20241112	48300	-20.60	20240205	37950	1.05	20241112	N	004890	5000	121 억	55499	N	N	N	N
21	20241206	130158	57	100.00	KOSPI		철강.금속	N	N	N	N	N	38250	-850	5	-2.17	4542650	118	37.46	38750	38750	38250	50800	27400	39100	38497.03	2.29	0	39333	39216	39033	38916	38733	39275	38975	121	11700	5000	28930	50	1	2425215	928	-86.15	0.22	12	0.00	-444.00	175280.00	48300	20240205	-20.81	37950	20241112	0.79	48300	-20.81	20240205	37950	0.79	20241112	48300	-20.81	20240205	37950	0.79	20241112	N	004890	5000	121 억	55499	N	N	N	N
22	20241206	120158	57	100.00	KOSPI		철강.금속	N	N	N	N	N	38300	-800	5	-2.05	3776700	98	31.11	38750	38750	38300	50800	27400	39100	38537.76	2.29	0	39333	39216	39033	38916	38733	39275	38975	121	11700	5000	28930	50	1	2425215	929	-86.26	0.22	12	0.00	-444.00	175280.00	48300	20240205	-20.70	37950	20241112	0.92	48300	-20.70	20240205	37950	0.92	20241112	48300	-20.70	20240205	37950	0.92	20241112	N	004890	5000	121 억	55499	N	N	N	N
23	20241206	110159	57	100.00	KOSPI		철강.금속	N	N	N	N	N	38300	-800	5	-2.05	3317050	86	27.30	38750	38750	38300	50800	27400	39100	38570.35	2.29	0	39333	39216	39033	38916	38733	39275	38975	121	11700	5000	28930	50	1	2425215	929	-86.26	0.22	12	0.00	-444.00	175280.00	48300	20240205	-20.70	37950	20241112	0.92	48300	-20.70	20240205	37950	0.92	20241112	48300	-20.70	20240205	37950	0.92	20241112	N	004890	5000	121 억	55499	N	N	N	N
24	20241206	100157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	38750	-350	5	-0.90	1355000	35	11.11	38750	38750	38700	50800	27400	39100	38714.29	2.29	0	39333	39216	39033	38916	38733	39275	38975	121	11700	5000	28930	50	1	2425215	940	-87.27	0.22	12	0.00	-444.00	175280.00	48300	20240205	-19.77	37950	20241112	2.11	48300	-19.77	20240205	37950	2.11	20241112	48300	-19.77	20240205	37950	2.11	20241112	N	004890	5000	121 억	55499	N	N	N	N
25	20241206	090157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39100	0	3	0.00	0	0	0.00	0	0	0	50800	27400	39100	0.00	2.29	0	39333	39216	39033	38916	38733	39275	38975	121	11700	5000	28930	50	1	2425215	948	-88.06	0.22	12	0.00	-444.00	175280.00	48300	20240205	-19.05	37950	20241112	3.03	48300	-19.05	20240205	37950	3.03	20241112	48300	-19.05	20240205	37950	3.03	20241112	N	004890	5000	121 억	55499	N	N	N	N
26	20241205	160156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39100	-250	5	-0.64	12264550	315	24.34	39000	39150	38850	51100	27550	39350	38935.08	2.29	-36	40383	39866	39133	38616	37883	40125	38875	121	11750	5000	29110	50	1	2425215	948	-88.06	0.22	12	0.01	-444.00	175280.00	48300	20240205	-19.05	37950	20241112	3.03	48300	-19.05	20240205	37950	3.03	20241112	48300	-19.05	20240205	37950	3.03	20241112	N	004890	5000	121 억	55535	N	N	N	N
27	20241205	150157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39150	-200	5	-0.51	8991950	231	17.85	39000	39150	38850	51100	27550	39350	38926.19	2.29	-32	40383	39866	39133	38616	37883	40125	38875	121	11750	5000	29110	50	1	2425215	949	-88.18	0.22	12	0.01	-444.00	175280.00	48300	20240205	-18.94	37950	20241112	3.16	48300	-18.94	20240205	37950	3.16	20241112	48300	-18.94	20240205	37950	3.16	20241112	N	004890	5000	121 억	55535	N	N	N	N
28	20241205	140156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39150	-200	5	-0.51	8991950	231	17.85	39000	39150	38850	51100	27550	39350	38926.19	2.29	-32	40383	39866	39133	38616	37883	40125	38875	121	11750	5000	29110	50	1	2425215	949	-88.18	0.22	12	0.01	-444.00	175280.00	48300	20240205	-18.94	37950	20241112	3.16	48300	-18.94	20240205	37950	3.16	20241112	48300	-18.94	20240205	37950	3.16	20241112	N	004890	5000	121 억	55535	N	N	N	N
29	20241205	130157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39150	-200	5	-0.51	8991950	231	17.85	39000	39150	38850	51100	27550	39350	38926.19	2.29	-32	40383	39866	39133	38616	37883	40125	38875	121	11750	5000	29110	50	1	2425215	949	-88.18	0.22	12	0.01	-444.00	175280.00	48300	20240205	-18.94	37950	20241112	3.16	48300	-18.94	20240205	37950	3.16	20241112	48300	-18.94	20240205	37950	3.16	20241112	N	004890	5000	121 억	55535	N	N	N	N
30	20241205	120157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39150	-200	5	-0.51	8991950	231	17.85	39000	39150	38850	51100	27550	39350	38926.19	2.29	-32	40383	39866	39133	38616	37883	40125	38875	121	11750	5000	29110	50	1	2425215	949	-88.18	0.22	12	0.01	-444.00	175280.00	48300	20240205	-18.94	37950	20241112	3.16	48300	-18.94	20240205	37950	3.16	20241112	48300	-18.94	20240205	37950	3.16	20241112	N	004890	5000	121 억	55535	N	N	N	N
31	20241205	110156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39150	-200	5	-0.51	7073600	182	14.06	39000	39150	38850	51100	27550	39350	38865.93	2.29	8	40383	39866	39133	38616	37883	40125	38875	121	11750	5000	29110	50	1	2425215	949	-88.18	0.22	12	0.01	-444.00	175280.00	48300	20240205	-18.94	37950	20241112	3.16	48300	-18.94	20240205	37950	3.16	20241112	48300	-18.94	20240205	37950	3.16	20241112	N	004890	5000	121 억	55535	N	N	N	N
32	20241205	100156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39150	-200	5	-0.51	7073600	182	14.06	39000	39150	38850	51100	27550	39350	38865.93	2.29	8	40383	39866	39133	38616	37883	40125	38875	121	11750	5000	29110	50	1	2425215	949	-88.18	0.22	12	0.01	-444.00	175280.00	48300	20240205	-18.94	37950	20241112	3.16	48300	-18.94	20240205	37950	3.16	20241112	48300	-18.94	20240205	37950	3.16	20241112	N	004890	5000	121 억	55535	N	N	N	N
33	20241205	090156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39350	0	3	0.00	0	0	0.00	0	0	0	51100	27550	39350	0.00	2.29	0	40383	39866	39133	38616	37883	40125	38875	121	11750	5000	29110	50	1	2425215	954	-88.63	0.22	12	0.00	-444.00	175280.00	48300	20240205	-18.53	37950	20241112	3.69	48300	-18.53	20240205	37950	3.69	20241112	48300	-18.53	20240205	37950	3.69	20241112	N	004890	5000	121 억	55535	N	N	N	N
34	20241204	160154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39350	0	3	0.00	50039050	1294	898.61	39150	39650	38400	51100	27550	39350	38670.05	2.29	-89	39583	39466	39383	39266	39183	39450	39250	121	11750	5000	29110	50	1	2425215	954	-88.63	0.22	12	0.05	-444.00	175280.00	48300	20240205	-18.53	37950	20241112	3.69	48300	-18.53	20240205	37950	3.69	20241112	48300	-18.53	20240205	37950	3.69	20241112	N	004890	5000	121 억	55626	N	N	N	N
35	20241204	150155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	38500	-850	5	-2.16	43358000	1124	780.56	39150	39650	38400	51100	27550	39350	38574.73	2.29	-38	39583	39466	39383	39266	39183	39450	39250	121	11750	5000	29110	50	1	2425215	934	-86.71	0.22	12	0.05	-444.00	175280.00	48300	20240205	-20.29	37950	20241112	1.45	48300	-20.29	20240205	37950	1.45	20241112	48300	-20.29	20240205	37950	1.45	20241112	N	004890	5000	121 억	55626	N	N	N	N
36	20241204	140154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	38550	-800	5	-2.03	26939600	698	484.72	39150	39650	38400	51100	27550	39350	38595.42	2.29	-29	39583	39466	39383	39266	39183	39450	39250	121	11750	5000	29110	50	1	2425215	935	-86.82	0.22	12	0.03	-444.00	175280.00	48300	20240205	-20.19	37950	20241112	1.58	48300	-20.19	20240205	37950	1.58	20241112	48300	-20.19	20240205	37950	1.58	20241112	N	004890	5000	121 억	55626	N	N	N	N
37	20241204	130155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	38650	-700	5	-1.78	11144050	288	200.00	39150	39650	38400	51100	27550	39350	38694.62	2.29	-27	39583	39466	39383	39266	39183	39450	39250	121	11750	5000	29110	50	1	2425215	937	-87.05	0.22	12	0.01	-444.00	175280.00	48300	20240205	-19.98	37950	20241112	1.84	48300	-19.98	20240205	37950	1.84	20241112	48300	-19.98	20240205	37950	1.84	20241112	N	004890	5000	121 억	55626	N	N	N	N
38	20241204	120155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	38650	-700	5	-1.78	5935600	153	106.25	39150	39650	38650	51100	27550	39350	38794.77	2.29	-11	39583	39466	39383	39266	39183	39450	39250	121	11750	5000	29110	50	1	2425215	937	-87.05	0.22	12	0.01	-444.00	175280.00	48300	20240205	-19.98	37950	20241112	1.84	48300	-19.98	20240205	37950	1.84	20241112	48300	-19.98	20240205	37950	1.84	20241112	N	004890	5000	121 억	55626	N	N	N	N
39	20241204	110153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	38950	-400	5	-1.02	1367800	35	24.31	39150	39650	38950	51100	27550	39350	39080.00	2.29	-5	39583	39466	39383	39266	39183	39450	39250	121	11750	5000	29110	50	1	2425215	945	-87.73	0.22	12	0.00	-444.00	175280.00	48300	20240205	-19.36	37950	20241112	2.64	48300	-19.36	20240205	37950	2.64	20241112	48300	-19.36	20240205	37950	2.64	20241112	N	004890	5000	121 억	55626	N	N	N	N
40	20241204	100153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39000	-350	5	-0.89	548450	14	9.72	39150	39650	39000	51100	27550	39350	39175.00	2.29	-2	39583	39466	39383	39266	39183	39450	39250	121	11750	5000	29110	50	1	2425215	946	-87.84	0.22	12	0.00	-444.00	175280.00	48300	20240205	-19.25	37950	20241112	2.77	48300	-19.25	20240205	37950	2.77	20241112	48300	-19.25	20240205	37950	2.77	20241112	N	004890	5000	121 억	55626	N	N	N	N
41	20241204	090156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39150	-200	5	-0.51	78300	2	1.39	39150	39150	39150	51100	27550	39350	39150.00	2.29	0	39583	39466	39383	39266	39183	39450	39250	121	11750	5000	29110	50	1	2425215	949	-88.18	0.22	12	0.00	-444.00	175280.00	48300	20240205	-18.94	37950	20241112	3.16	48300	-18.94	20240205	37950	3.16	20241112	48300	-18.94	20240205	37950	3.16	20241112	N	004890	5000	121 억	55626	N	N	N	N
42	20241203	160202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39350	0	3	0.00	5625450	143	12.83	39350	39500	39300	51100	27550	39350	39338.81	2.29	-1	39783	39566	39333	39116	38883	39575	39125	121	11750	5000	29110	50	1	2425215	954	-88.63	0.22	12	0.01	-444.00	175280.00	48300	20240205	-18.53	37950	20241112	3.69	48300	-18.53	20240205	37950	3.69	20241112	48300	-18.53	20240205	37950	3.69	20241112	N	004890	5000	121 억	55627	N	N	N	N
43	20241203	150203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39350	0	3	0.00	5350000	136	12.20	39350	39500	39300	51100	27550	39350	39338.24	2.29	-1	39783	39566	39333	39116	38883	39575	39125	121	11750	5000	29110	50	1	2425215	954	-88.63	0.22	12	0.01	-444.00	175280.00	48300	20240205	-18.53	37950	20241112	3.69	48300	-18.53	20240205	37950	3.69	20241112	48300	-18.53	20240205	37950	3.69	20241112	N	004890	5000	121 억	55627	N	N	N	N
44	20241203	140159	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39300	-50	5	-0.13	2911850	74	6.64	39350	39500	39300	51100	27550	39350	39349.32	2.29	-1	39783	39566	39333	39116	38883	39575	39125	121	11750	5000	29110	50	1	2425215	953	-88.51	0.22	12	0.00	-444.00	175280.00	48300	20240205	-18.63	37950	20241112	3.56	48300	-18.63	20240205	37950	3.56	20241112	48300	-18.63	20240205	37950	3.56	20241112	N	004890	5000	121 억	55627	N	N	N	N
45	20241203	130203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39350	0	3	0.00	1731150	44	3.95	39350	39350	39300	51100	27550	39350	39344.32	2.29	-1	39783	39566	39333	39116	38883	39575	39125	121	11750	5000	29110	50	1	2425215	954	-88.63	0.22	12	0.00	-444.00	175280.00	48300	20240205	-18.53	37950	20241112	3.69	48300	-18.53	20240205	37950	3.69	20241112	48300	-18.53	20240205	37950	3.69	20241112	N	004890	5000	121 억	55627	N	N	N	N
46	20241203	120209	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39350	0	3	0.00	314750	8	0.72	39350	39350	39300	51100	27550	39350	39343.75	2.29	-1	39783	39566	39333	39116	38883	39575	39125	121	11750	5000	29110	50	1	2425215	954	-88.63	0.22	12	0.00	-444.00	175280.00	48300	20240205	-18.53	37950	20241112	3.69	48300	-18.53	20240205	37950	3.69	20241112	48300	-18.53	20240205	37950	3.69	20241112	N	004890	5000	121 억	55627	N	N	N	N
47	20241203	110201	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39350	0	3	0.00	196750	5	0.45	39350	39350	39350	51100	27550	39350	39350.00	2.29	0	39783	39566	39333	39116	38883	39575	39125	121	11750	5000	29110	50	1	2425215	954	-88.63	0.22	12	0.00	-444.00	175280.00	48300	20240205	-18.53	37950	20241112	3.69	48300	-18.53	20240205	37950	3.69	20241112	48300	-18.53	20240205	37950	3.69	20241112	N	004890	5000	121 억	55627	N	N	N	N
48	20241203	100156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39350	0	3	0.00	118050	3	0.27	39350	39350	39350	51100	27550	39350	39350.00	2.29	0	39783	39566	39333	39116	38883	39575	39125	121	11750	5000	29110	50	1	2425215	954	-88.63	0.22	12	0.00	-444.00	175280.00	48300	20240205	-18.53	37950	20241112	3.69	48300	-18.53	20240205	37950	3.69	20241112	48300	-18.53	20240205	37950	3.69	20241112	N	004890	5000	121 억	55627	N	N	N	N
49	20241203	090156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39350	0	3	0.00	0	0	0.00	0	0	0	51100	27550	39350	0.00	2.29	0	39783	39566	39333	39116	38883	39575	39125	121	11750	5000	29110	50	1	2425215	954	-88.63	0.22	12	0.00	-444.00	175280.00	48300	20240205	-18.53	37950	20241112	3.69	48300	-18.53	20240205	37950	3.69	20241112	48300	-18.53	20240205	37950	3.69	20241112	N	004890	5000	121 억	55627	N	N	N	N
50	20241202	160152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39350	0	3	0.00	43845000	1115	144.06	39350	39550	39100	51100	27550	39350	39322.87	2.29	-13	39783	39566	39233	39016	38683	39400	38850	121	11750	5000	29110	50	1	2425215	954	-88.63	0.22	12	0.05	-444.00	175280.00	48300	20240205	-18.53	37950	20241112	3.69	48300	-18.53	20240205	37950	3.69	20241112	48300	-18.53	20240205	37950	3.69	20241112	N	004890	5000	121 억	55640	N	N	N	N
51	20241202	150156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39250	-100	5	-0.25	23304400	593	76.61	39350	39550	39100	51100	27550	39350	39299.16	2.29	-13	39783	39566	39233	39016	38683	39400	38850	121	11750	5000	29110	50	1	2425215	952	-88.40	0.22	12	0.02	-444.00	175280.00	48300	20240205	-18.74	37950	20241112	3.43	48300	-18.74	20240205	37950	3.43	20241112	48300	-18.74	20240205	37950	3.43	20241112	N	004890	5000	121 억	55640	N	N	N	N
52	20241202	140157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39100	-250	5	-0.64	21816400	555	71.71	39350	39550	39100	51100	27550	39350	39308.83	2.29	-12	39783	39566	39233	39016	38683	39400	38850	121	11750	5000	29110	50	1	2425215	948	-88.06	0.22	12	0.02	-444.00	175280.00	48300	20240205	-19.05	37950	20241112	3.03	48300	-19.05	20240205	37950	3.03	20241112	48300	-19.05	20240205	37950	3.03	20241112	N	004890	5000	121 억	55640	N	N	N	N
53	20241202	130159	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39100	-250	5	-0.64	21816400	555	71.71	39350	39550	39100	51100	27550	39350	39308.83	2.29	-12	39783	39566	39233	39016	38683	39400	38850	121	11750	5000	29110	50	1	2425215	948	-88.06	0.22	12	0.02	-444.00	175280.00	48300	20240205	-19.05	37950	20241112	3.03	48300	-19.05	20240205	37950	3.03	20241112	48300	-19.05	20240205	37950	3.03	20241112	N	004890	5000	121 억	55640	N	N	N	N
54	20241202	120203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39400	50	2	0.13	17231650	438	56.59	39350	39400	39150	51100	27550	39350	39341.67	2.29	-12	39783	39566	39233	39016	38683	39400	38850	121	11750	5000	29110	50	1	2425215	956	-88.74	0.22	12	0.02	-444.00	175280.00	48300	20240205	-18.43	37950	20241112	3.82	48300	-18.43	20240205	37950	3.82	20241112	48300	-18.43	20240205	37950	3.82	20241112	N	004890	5000	121 억	55640	N	N	N	N
55	20241202	110152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39300	-50	5	-0.13	14244350	362	46.77	39350	39350	39300	51100	27550	39350	39349.03	2.29	-9	39783	39566	39233	39016	38683	39400	38850	121	11750	5000	29110	50	1	2425215	953	-88.51	0.22	12	0.01	-444.00	175280.00	48300	20240205	-18.63	37950	20241112	3.56	48300	-18.63	20240205	37950	3.56	20241112	48300	-18.63	20240205	37950	3.56	20241112	N	004890	5000	121 억	55640	N	N	N	N
56	20241202	100152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39350	0	3	0.00	590250	15	1.94	39350	39350	39350	51100	27550	39350	39350.00	2.29	-2	39783	39566	39233	39016	38683	39400	38850	121	11750	5000	29110	50	1	2425215	954	-88.63	0.22	12	0.00	-444.00	175280.00	48300	20240205	-18.53	37950	20241112	3.69	48300	-18.53	20240205	37950	3.69	20241112	48300	-18.53	20240205	37950	3.69	20241112	N	004890	5000	121 억	55640	N	N	N	N
57	20241202	090154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	39350	0	3	0.00	275450	7	0.90	39350	39350	39350	51100	27550	39350	39350.00	2.29	-1	39783	39566	39233	39016	38683	39400	38850	121	11750	5000	29110	50	1	2425215	954	-88.63	0.22	12	0.00	-444.00	175280.00	48300	20240205	-18.53	37950	20241112	3.69	48300	-18.53	20240205	37950	3.69	20241112	48300	-18.53	20240205	37950	3.69	20241112	N	004890	5000	121 억	55640	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History