KissMeData/006120/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	160214	55	60.00	KOSPI		N	N	N	Y	60	N	40200	3050	2	8.21	3937515300	100160	281.05	36600	40350	36500	48250	26050	37150	39311.55	13.56	32160	38483	37816	37283	36616	36083	37550	36350	1049	11100	5000	27490	50	1	18785855	7552	4.29	0.27	12	0.53	9366.00	146212.00	47750	20240223	-15.81	32550	20241028	23.50	47750	-15.81	20240223	32550	23.50	20241028	47750	-15.81	20240223	32550	23.50	20241028	0.30	N	006120	5000	1048 억	2547816	N	N	88	N	N
3	20241210	150214	55	60.00	KOSPI		N	N	N	Y	60	N	39950	2800	2	7.54	3436872700	87700	246.09	36600	40200	36500	48250	26050	37150	39188.97	13.56	29539	38483	37816	37283	36616	36083	37550	36350	1049	11100	5000	27490	50	1	18785855	7505	4.27	0.27	12	0.47	9366.00	146212.00	47750	20240223	-16.34	32550	20241028	22.73	47750	-16.34	20240223	32550	22.73	20241028	47750	-16.34	20240223	32550	22.73	20241028	0.30	N	006120	5000	1048 억	2547816	N	N	14	N	N
4	20241210	140214	55	60.00	KOSPI		N	N	N	Y	60	N	39700	2550	2	6.86	2738093300	70221	197.04	36600	39800	36500	48250	26050	37150	38992.51	13.56	24171	38483	37816	37283	36616	36083	37550	36350	1049	11100	5000	27490	50	1	18785855	7458	4.24	0.27	12	0.37	9366.00	146212.00	47750	20240223	-16.86	32550	20241028	21.97	47750	-16.86	20240223	32550	21.97	20241028	47750	-16.86	20240223	32550	21.97	20241028	0.30	N	006120	5000	1048 억	2547816	N	N	14	N	N
5	20241210	130213	55	60.00	KOSPI		N	N	N	Y	60	N	39150	2000	2	5.38	1941674550	50068	140.49	36600	39250	36500	48250	26050	37150	38780.75	13.56	16087	38483	37816	37283	36616	36083	37550	36350	1049	11100	5000	27490	50	1	18785855	7355	4.18	0.27	12	0.27	9366.00	146212.00	47750	20240223	-18.01	32550	20241028	20.28	47750	-18.01	20240223	32550	20.28	20241028	47750	-18.01	20240223	32550	20.28	20241028	0.30	N	006120	5000	1048 억	2547816	N	N	14	N	N
6	20241210	120213	55	60.00	KOSPI		N	N	N	Y	60	N	38850	1700	2	4.58	1594391900	41165	115.51	36600	39150	36500	48250	26050	37150	38731.74	13.56	12238	38483	37816	37283	36616	36083	37550	36350	1049	11100	5000	27490	50	1	18785855	7298	4.15	0.27	12	0.22	9366.00	146212.00	47750	20240223	-18.64	32550	20241028	19.35	47750	-18.64	20240223	32550	19.35	20241028	47750	-18.64	20240223	32550	19.35	20241028	0.30	N	006120	5000	1048 억	2547816	N	N	14	N	N
7	20241210	110213	55	60.00	KOSPI		N	N	N	Y	60	N	38800	1650	2	4.44	1204675900	31136	87.37	36600	39150	36500	48250	26050	37150	38690.77	13.56	8010	38483	37816	37283	36616	36083	37550	36350	1049	11100	5000	27490	50	1	18785855	7289	4.14	0.27	12	0.17	9366.00	146212.00	47750	20240223	-18.74	32550	20241028	19.20	47750	-18.74	20240223	32550	19.20	20241028	47750	-18.74	20240223	32550	19.20	20241028	0.30	N	006120	5000	1048 억	2547816	N	N	14	N	N
8	20241210	100213	55	60.00	KOSPI		N	N	N	Y	60	N	38700	1550	2	4.17	881127600	22772	63.90	36600	39150	36500	48250	26050	37150	38693.47	13.56	6683	38483	37816	37283	36616	36083	37550	36350	1049	11100	5000	27490	50	1	18785855	7270	4.13	0.26	12	0.12	9366.00	146212.00	47750	20240223	-18.95	32550	20241028	18.89	47750	-18.95	20240223	32550	18.89	20241028	47750	-18.95	20240223	32550	18.89	20241028	0.30	N	006120	5000	1048 억	2547816	N	N	14	N	N
9	20241210	090215	55	60.00	KOSPI		N	N	N	Y	60	N	37500	350	2	0.94	22603800	615	1.73	36600	37500	36500	48250	26050	37150	36754.15	13.56	-15	38483	37816	37283	36616	36083	37550	36350	1049	11100	5000	27490	50	1	18785855	7045	4.00	0.26	12	0.00	9366.00	146212.00	47750	20240223	-21.47	32550	20241028	15.21	47750	-21.47	20240223	32550	15.21	20241028	47750	-21.47	20240223	32550	15.21	20241028	0.30	N	006120	5000	1048 억	2547816	N	N	14	N	N
10	20241209	160212	55	60.00	KOSPI		N	N	N	Y	60	N	37150	-1150	5	-3.00	1326316300	35632	102.69	37500	37950	36750	49750	26850	38300	37127.16	13.55	-7604	39700	39000	37900	37200	36100	39350	37550	1049	11450	5000	28340	50	1	18785855	6979	3.97	0.25	12	0.19	9366.00	146212.00	47750	20240223	-22.20	32550	20241028	14.13	47750	-22.20	20240223	32550	14.13	20241028	47750	-22.20	20240223	32550	14.13	20241028	0.30	N	006120	5000	1048 억	2545281	N	N	14	N	N
11	20241209	150213	55	60.00	KOSPI		N	N	N	Y	60	N	37150	-1150	5	-3.00	1265419350	33993	97.97	37500	37950	36750	49750	26850	38300	37125.70	13.55	-6978	39700	39000	37900	37200	36100	39350	37550	1049	11450	5000	28340	50	1	18785855	6979	3.97	0.25	12	0.18	9366.00	146212.00	47750	20240223	-22.20	32550	20241028	14.13	47750	-22.20	20240223	32550	14.13	20241028	47750	-22.20	20240223	32550	14.13	20241028	0.30	N	006120	5000	1048 억	2545281	N	N	15	N	N
12	20241209	140213	55	60.00	KOSPI		N	N	N	Y	60	N	37250	-1050	5	-2.74	1085232600	29154	84.02	37500	37950	36750	49750	26850	38300	37105.30	13.55	-5011	39700	39000	37900	37200	36100	39350	37550	1049	11450	5000	28340	50	1	18785855	6998	3.98	0.25	12	0.16	9366.00	146212.00	47750	20240223	-21.99	32550	20241028	14.44	47750	-21.99	20240223	32550	14.44	20241028	47750	-21.99	20240223	32550	14.44	20241028	0.30	N	006120	5000	1048 억	2545281	N	N	15	N	N
13	20241209	130215	55	60.00	KOSPI		N	N	N	Y	60	N	37250	-1050	5	-2.74	1020817550	27422	79.03	37500	37950	36750	49750	26850	38300	37099.24	13.55	-4418	39700	39000	37900	37200	36100	39350	37550	1049	11450	5000	28340	50	1	18785855	6998	3.98	0.25	12	0.15	9366.00	146212.00	47750	20240223	-21.99	32550	20241028	14.44	47750	-21.99	20240223	32550	14.44	20241028	47750	-21.99	20240223	32550	14.44	20241028	0.30	N	006120	5000	1048 억	2545281	N	N	15	N	N
14	20241209	120213	55	60.00	KOSPI		N	N	N	Y	60	N	37100	-1200	5	-3.13	939084600	25219	72.68	37500	37950	36750	49750	26850	38300	37099.09	13.55	-3220	39700	39000	37900	37200	36100	39350	37550	1049	11450	5000	28340	50	1	18785855	6970	3.96	0.25	12	0.13	9366.00	146212.00	47750	20240223	-22.30	32550	20241028	13.98	47750	-22.30	20240223	32550	13.98	20241028	47750	-22.30	20240223	32550	13.98	20241028	0.30	N	006120	5000	1048 억	2545281	N	N	15	N	N
15	20241209	110214	55	60.00	KOSPI		N	N	N	Y	60	N	37000	-1300	5	-3.39	849761950	22806	65.73	37500	37950	36750	49750	26850	38300	37109.01	13.55	-2093	39700	39000	37900	37200	36100	39350	37550	1049	11450	5000	28340	50	1	18785855	6951	3.95	0.25	12	0.12	9366.00	146212.00	47750	20240223	-22.51	32550	20241028	13.67	47750	-22.51	20240223	32550	13.67	20241028	47750	-22.51	20240223	32550	13.67	20241028	0.30	N	006120	5000	1048 억	2545281	N	N	15	N	N
16	20241209	100214	55	60.00	KOSPI		N	N	N	Y	60	N	37250	-1050	5	-2.74	285735400	7575	21.83	37500	37950	37050	49750	26850	38300	37361.58	13.55	-866	39700	39000	37900	37200	36100	39350	37550	1049	11450	5000	28340	50	1	18785855	6998	3.98	0.25	12	0.04	9366.00	146212.00	47750	20240223	-21.99	32550	20241028	14.44	47750	-21.99	20240223	32550	14.44	20241028	47750	-21.99	20240223	32550	14.44	20241028	0.30	N	006120	5000	1048 억	2545281	N	N	15	N	N
17	20241209	090212	55	60.00	KOSPI		N	N	N	Y	60	N	37400	-900	5	-2.35	125826750	3294	9.49	37500	37950	37350	49750	26850	38300	37453.68	13.55	56	39700	39000	37900	37200	36100	39350	37550	1049	11450	5000	28340	50	1	18785855	7026	3.99	0.26	12	0.02	9366.00	146212.00	47750	20240223	-21.68	32550	20241028	14.90	47750	-21.68	20240223	32550	14.90	20241028	47750	-21.68	20240223	32550	14.90	20241028	0.30	N	006120	5000	1048 억	2545281	N	N	15	N	N
18	20241206	160212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38300	500	2	1.32	1306753600	34698	167.20	37350	38600	36800	49100	26500	37800	37571.50	13.56	-6211	38833	38316	37833	37316	36833	38075	37075	1049	11300	5000	27970	50	1	18785855	7195	4.09	0.26	12	0.18	9366.00	146212.00	47750	20240223	-19.79	32550	20241028	17.67	47750	-19.79	20240223	32550	17.67	20241028	47750	-19.79	20240223	32550	17.67	20241028	0.31	N	006120	5000	1048 억	2547783	N	N	15	N	N
19	20241206	150212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37500	-300	5	-0.79	900229050	24038	115.83	37350	37900	36800	49100	26500	37800	37450.25	13.56	-3958	38833	38316	37833	37316	36833	38075	37075	1049	11300	5000	27970	50	1	18785855	7045	4.00	0.26	12	0.13	9366.00	146212.00	47750	20240223	-21.47	32550	20241028	15.21	47750	-21.47	20240223	32550	15.21	20241028	47750	-21.47	20240223	32550	15.21	20241028	0.31	N	006120	5000	1048 억	2547783	N	N	4	N	N
20	20241206	140212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37650	-150	5	-0.40	697591400	18637	89.80	37350	37900	36800	49100	26500	37800	37430.46	13.56	-4059	38833	38316	37833	37316	36833	38075	37075	1049	11300	5000	27970	50	1	18785855	7073	4.02	0.26	12	0.10	9366.00	146212.00	47750	20240223	-21.15	32550	20241028	15.67	47750	-21.15	20240223	32550	15.67	20241028	47750	-21.15	20240223	32550	15.67	20241028	0.31	N	006120	5000	1048 억	2547783	N	N	4	N	N
21	20241206	130212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37350	-450	5	-1.19	610206500	16313	78.61	37350	37900	36800	49100	26500	37800	37406.15	13.56	-3082	38833	38316	37833	37316	36833	38075	37075	1049	11300	5000	27970	50	1	18785855	7017	3.99	0.26	12	0.09	9366.00	146212.00	47750	20240223	-21.78	32550	20241028	14.75	47750	-21.78	20240223	32550	14.75	20241028	47750	-21.78	20240223	32550	14.75	20241028	0.31	N	006120	5000	1048 억	2547783	N	N	4	N	N
22	20241206	120212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37200	-600	5	-1.59	539228600	14415	69.46	37350	37900	36800	49100	26500	37800	37407.46	13.56	-1998	38833	38316	37833	37316	36833	38075	37075	1049	11300	5000	27970	50	1	18785855	6988	3.97	0.25	12	0.08	9366.00	146212.00	47750	20240223	-22.09	32550	20241028	14.29	47750	-22.09	20240223	32550	14.29	20241028	47750	-22.09	20240223	32550	14.29	20241028	0.31	N	006120	5000	1048 억	2547783	N	N	4	N	N
23	20241206	110213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	36950	-850	5	-2.25	393994950	10506	50.62	37350	37900	36800	49100	26500	37800	37501.90	13.56	-2483	38833	38316	37833	37316	36833	38075	37075	1049	11300	5000	27970	50	1	18785855	6941	3.95	0.25	12	0.06	9366.00	146212.00	47750	20240223	-22.62	32550	20241028	13.52	47750	-22.62	20240223	32550	13.52	20241028	47750	-22.62	20240223	32550	13.52	20241028	0.31	N	006120	5000	1048 억	2547783	N	N	4	N	N
24	20241206	100211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37650	-150	5	-0.40	106800000	2834	13.66	37350	37900	37350	49100	26500	37800	37685.25	13.56	527	38833	38316	37833	37316	36833	38075	37075	1049	11300	5000	27970	50	1	18785855	7073	4.02	0.26	12	0.02	9366.00	146212.00	47750	20240223	-21.15	32550	20241028	15.67	47750	-21.15	20240223	32550	15.67	20241028	47750	-21.15	20240223	32550	15.67	20241028	0.31	N	006120	5000	1048 억	2547783	N	N	4	N	N
25	20241206	090212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37450	-350	5	-0.93	3212800	86	0.41	37350	37450	37350	49100	26500	37800	37358.14	13.56	-59	38833	38316	37833	37316	36833	38075	37075	1049	11300	5000	27970	50	1	18785855	7035	4.00	0.26	12	0.00	9366.00	146212.00	47750	20240223	-21.57	32550	20241028	15.05	47750	-21.57	20240223	32550	15.05	20241028	47750	-21.57	20240223	32550	15.05	20241028	0.31	N	006120	5000	1048 억	2547783	N	N	4	N	N
26	20241205	160209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37800	-500	5	-1.31	784253400	20743	34.62	38000	38350	37350	49750	26850	38300	37808.10	13.58	-12199	39433	38866	37933	37366	36433	39150	37650	1049	11450	5000	28340	50	1	18785855	7101	4.04	0.26	12	0.11	9366.00	146212.00	47750	20240223	-20.84	32550	20241028	16.13	47750	-20.84	20240223	32550	16.13	20241028	47750	-20.84	20240223	32550	16.13	20241028	0.31	N	006120	5000	1048 억	2552037	N	N	4	N	N
27	20241205	150211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37850	-450	5	-1.17	736440000	19481	32.51	38000	38350	37350	49750	26850	38300	37802.99	13.58	-11385	39433	38866	37933	37366	36433	39150	37650	1049	11450	5000	28340	50	1	18785855	7110	4.04	0.26	12	0.10	9366.00	146212.00	47750	20240223	-20.73	32550	20241028	16.28	47750	-20.73	20240223	32550	16.28	20241028	47750	-20.73	20240223	32550	16.28	20241028	0.31	N	006120	5000	1048 억	2552037	N	N	19	N	N
28	20241205	140210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38050	-250	5	-0.65	607493400	16090	26.85	38000	38350	37350	49750	26850	38300	37755.96	13.58	-9454	39433	38866	37933	37366	36433	39150	37650	1049	11450	5000	28340	50	1	18785855	7148	4.06	0.26	12	0.09	9366.00	146212.00	47750	20240223	-20.31	32550	20241028	16.90	47750	-20.31	20240223	32550	16.90	20241028	47750	-20.31	20240223	32550	16.90	20241028	0.31	N	006120	5000	1048 억	2552037	N	N	19	N	N
29	20241205	130211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37850	-450	5	-1.17	520537600	13794	23.02	38000	38350	37350	49750	26850	38300	37736.52	13.58	-8302	39433	38866	37933	37366	36433	39150	37650	1049	11450	5000	28340	50	1	18785855	7110	4.04	0.26	12	0.07	9366.00	146212.00	47750	20240223	-20.73	32550	20241028	16.28	47750	-20.73	20240223	32550	16.28	20241028	47750	-20.73	20240223	32550	16.28	20241028	0.31	N	006120	5000	1048 억	2552037	N	N	19	N	N
30	20241205	120211	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37650	-650	5	-1.70	319132300	8431	14.07	38000	38350	37550	49750	26850	38300	37852.25	13.58	-5325	39433	38866	37933	37366	36433	39150	37650	1049	11450	5000	28340	50	1	18785855	7073	4.02	0.26	12	0.04	9366.00	146212.00	47750	20240223	-21.15	32550	20241028	15.67	47750	-21.15	20240223	32550	15.67	20241028	47750	-21.15	20240223	32550	15.67	20241028	0.31	N	006120	5000	1048 억	2552037	N	N	19	N	N
31	20241205	110210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37700	-600	5	-1.57	239863000	6334	10.57	38000	38350	37550	49750	26850	38300	37869.12	13.58	-3606	39433	38866	37933	37366	36433	39150	37650	1049	11450	5000	28340	50	1	18785855	7082	4.03	0.26	12	0.03	9366.00	146212.00	47750	20240223	-21.05	32550	20241028	15.82	47750	-21.05	20240223	32550	15.82	20241028	47750	-21.05	20240223	32550	15.82	20241028	0.31	N	006120	5000	1048 억	2552037	N	N	19	N	N
32	20241205	100209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37750	-550	5	-1.44	128284850	3376	5.63	38000	38350	37750	49750	26850	38300	37999.07	13.58	-1531	39433	38866	37933	37366	36433	39150	37650	1049	11450	5000	28340	50	1	18785855	7092	4.03	0.26	12	0.02	9366.00	146212.00	47750	20240223	-20.94	32550	20241028	15.98	47750	-20.94	20240223	32550	15.98	20241028	47750	-20.94	20240223	32550	15.98	20241028	0.31	N	006120	5000	1048 억	2552037	N	N	19	N	N
33	20241205	090210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38300	0	3	0.00	12157500	318	0.53	38000	38300	38000	49750	26850	38300	38231.13	13.58	-48	39433	38866	37933	37366	36433	39150	37650	1049	11450	5000	28340	50	1	18785855	7195	4.09	0.26	12	0.00	9366.00	146212.00	47750	20240223	-19.79	32550	20241028	17.67	47750	-19.79	20240223	32550	17.67	20241028	47750	-19.79	20240223	32550	17.67	20241028	0.31	N	006120	5000	1048 억	2552037	N	N	19	N	N
34	20241204	160207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38300	400	2	1.06	1798953700	47380	48.38	37000	38500	37000	49250	26550	37900	37968.62	13.55	3247	39733	38816	37533	36616	35333	39275	37075	1049	11350	5000	28040	50	1	18785855	7195	4.09	0.26	12	0.25	9366.00	146212.00	47750	20240223	-19.79	32550	20241028	17.67	47750	-19.79	20240223	32550	17.67	20241028	47750	-19.79	20240223	32550	17.67	20241028	0.32	N	006120	5000	1048 억	2545227	N	N	19	N	N
35	20241204	150208	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38150	250	2	0.66	1740374500	45844	46.81	37000	38500	37000	49250	26550	37900	37962.97	13.55	2431	39733	38816	37533	36616	35333	39275	37075	1049	11350	5000	28040	50	1	18785855	7167	4.07	0.26	12	0.24	9366.00	146212.00	47750	20240223	-20.10	32550	20241028	17.20	47750	-20.10	20240223	32550	17.20	20241028	47750	-20.10	20240223	32550	17.20	20241028	0.32	N	006120	5000	1048 억	2545227	N	N	52	N	N
36	20241204	140207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38250	350	2	0.92	1475621500	38943	39.77	37000	38500	37000	49250	26550	37900	37891.83	13.55	2818	39733	38816	37533	36616	35333	39275	37075	1049	11350	5000	28040	50	1	18785855	7186	4.08	0.26	12	0.21	9366.00	146212.00	47750	20240223	-19.90	32550	20241028	17.51	47750	-19.90	20240223	32550	17.51	20241028	47750	-19.90	20240223	32550	17.51	20241028	0.32	N	006120	5000	1048 억	2545227	N	N	52	N	N
37	20241204	130208	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38400	500	2	1.32	1235411700	32691	33.38	37000	38450	37000	49250	26550	37900	37790.58	13.55	3216	39733	38816	37533	36616	35333	39275	37075	1049	11350	5000	28040	50	1	18785855	7214	4.10	0.26	12	0.17	9366.00	146212.00	47750	20240223	-19.58	32550	20241028	17.97	47750	-19.58	20240223	32550	17.97	20241028	47750	-19.58	20240223	32550	17.97	20241028	0.32	N	006120	5000	1048 억	2545227	N	N	52	N	N
38	20241204	120208	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38150	250	2	0.66	1014771200	26925	27.49	37000	38200	37000	49250	26550	37900	37688.81	13.55	3296	39733	38816	37533	36616	35333	39275	37075	1049	11350	5000	28040	50	1	18785855	7167	4.07	0.26	12	0.14	9366.00	146212.00	47750	20240223	-20.10	32550	20241028	17.20	47750	-20.10	20240223	32550	17.20	20241028	47750	-20.10	20240223	32550	17.20	20241028	0.32	N	006120	5000	1048 억	2545227	N	N	52	N	N
39	20241204	110206	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38000	100	2	0.26	800859750	21305	21.76	37000	38200	37000	49250	26550	37900	37590.23	13.55	3797	39733	38816	37533	36616	35333	39275	37075	1049	11350	5000	28040	50	1	18785855	7139	4.06	0.26	12	0.11	9366.00	146212.00	47750	20240223	-20.42	32550	20241028	16.74	47750	-20.42	20240223	32550	16.74	20241028	47750	-20.42	20240223	32550	16.74	20241028	0.32	N	006120	5000	1048 억	2545227	N	N	52	N	N
40	20241204	100205	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38000	100	2	0.26	571128600	15267	15.59	37000	38200	37000	49250	26550	37900	37409.35	13.55	4634	39733	38816	37533	36616	35333	39275	37075	1049	11350	5000	28040	50	1	18785855	7139	4.06	0.26	12	0.08	9366.00	146212.00	47750	20240223	-20.42	32550	20241028	16.74	47750	-20.42	20240223	32550	16.74	20241028	47750	-20.42	20240223	32550	16.74	20241028	0.32	N	006120	5000	1048 억	2545227	N	N	52	N	N
41	20241204	090209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37550	-350	5	-0.92	255053700	6890	7.04	37000	37850	37000	49250	26550	37900	37017.95	13.55	2737	39733	38816	37533	36616	35333	39275	37075	1049	11350	5000	28040	50	1	18785855	7054	4.01	0.26	12	0.04	9366.00	146212.00	47750	20240223	-21.36	32550	20241028	15.36	47750	-21.36	20240223	32550	15.36	20241028	47750	-21.36	20240223	32550	15.36	20241028	0.32	N	006120	5000	1048 억	2545227	N	N	52	N	N
42	20241203	160216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37900	300	2	0.80	1438705950	37931	144.30	37150	38450	36250	48850	26350	37600	37929.55	13.48	4896	38433	38016	37383	36966	36333	38225	37175	1049	11250	5000	27820	50	1	18785855	7120	4.05	0.26	12	0.20	9366.00	146212.00	47750	20240223	-20.63	32550	20241028	16.44	47750	-20.63	20240223	32550	16.44	20241028	47750	-20.63	20240223	32550	16.44	20241028	0.33	N	006120	5000	1048 억	2531594	N	N	52	N	N
43	20241203	150219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38450	850	2	2.26	805209850	21183	80.59	37150	38450	36250	48850	26350	37600	38012.08	13.48	-4185	38433	38016	37383	36966	36333	38225	37175	1049	11250	5000	27820	50	1	18785855	7223	4.11	0.26	12	0.11	9366.00	146212.00	47750	20240223	-19.48	32550	20241028	18.13	47750	-19.48	20240223	32550	18.13	20241028	47750	-19.48	20240223	32550	18.13	20241028	0.33	N	006120	5000	1048 억	2531594	N	N	34	N	N
44	20241203	140214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38100	500	2	1.33	585147100	15435	58.72	37150	38200	36250	48850	26350	37600	37910.40	13.48	-1986	38433	38016	37383	36966	36333	38225	37175	1049	11250	5000	27820	50	1	18785855	7157	4.07	0.26	12	0.08	9366.00	146212.00	47750	20240223	-20.21	32550	20241028	17.05	47750	-20.21	20240223	32550	17.05	20241028	47750	-20.21	20240223	32550	17.05	20241028	0.33	N	006120	5000	1048 억	2531594	N	N	34	N	N
45	20241203	130217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38100	500	2	1.33	438667100	11585	44.07	37150	38200	36250	48850	26350	37600	37865.09	13.48	-761	38433	38016	37383	36966	36333	38225	37175	1049	11250	5000	27820	50	1	18785855	7157	4.07	0.26	12	0.06	9366.00	146212.00	47750	20240223	-20.21	32550	20241028	17.05	47750	-20.21	20240223	32550	17.05	20241028	47750	-20.21	20240223	32550	17.05	20241028	0.33	N	006120	5000	1048 억	2531594	N	N	34	N	N
46	20241203	120224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38000	400	2	1.06	319340400	8445	32.13	37150	38200	36250	48850	26350	37600	37814.14	13.48	-634	38433	38016	37383	36966	36333	38225	37175	1049	11250	5000	27820	50	1	18785855	7139	4.06	0.26	12	0.04	9366.00	146212.00	47750	20240223	-20.42	32550	20241028	16.74	47750	-20.42	20240223	32550	16.74	20241028	47750	-20.42	20240223	32550	16.74	20241028	0.33	N	006120	5000	1048 억	2531594	N	N	34	N	N
47	20241203	110217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38050	450	2	1.20	262690300	6953	26.45	37150	38200	36250	48850	26350	37600	37780.86	13.48	-221	38433	38016	37383	36966	36333	38225	37175	1049	11250	5000	27820	50	1	18785855	7148	4.06	0.26	12	0.04	9366.00	146212.00	47750	20240223	-20.31	32550	20241028	16.90	47750	-20.31	20240223	32550	16.90	20241028	47750	-20.31	20240223	32550	16.90	20241028	0.33	N	006120	5000	1048 억	2531594	N	N	34	N	N
48	20241203	100209	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	38100	500	2	1.33	172662850	4586	17.45	37150	38200	36250	48850	26350	37600	37649.99	13.48	350	38433	38016	37383	36966	36333	38225	37175	1049	11250	5000	27820	50	1	18785855	7157	4.07	0.26	12	0.02	9366.00	146212.00	47750	20240223	-20.21	32550	20241028	17.05	47750	-20.21	20240223	32550	17.05	20241028	47750	-20.21	20240223	32550	17.05	20241028	0.33	N	006120	5000	1048 억	2531594	N	N	34	N	N
49	20241203	090208	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37750	150	2	0.40	59007150	1595	6.07	37150	37750	36250	48850	26350	37600	36995.08	13.48	211	38433	38016	37383	36966	36333	38225	37175	1049	11250	5000	27820	50	1	18785855	7092	4.03	0.26	12	0.01	9366.00	146212.00	47750	20240223	-20.94	32550	20241028	15.98	47750	-20.94	20240223	32550	15.98	20241028	47750	-20.94	20240223	32550	15.98	20241028	0.33	N	006120	5000	1048 억	2531594	N	N	34	N	N
50	20241202	160205	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37600	800	2	2.17	983838950	26256	63.35	36750	37800	36750	47800	25800	36800	37471.00	13.45	-5539	38633	37716	37133	36216	35633	37425	35925	1049	11000	5000	27230	50	1	18785855	7063	4.01	0.26	12	0.14	9366.00	146212.00	47750	20240223	-21.26	32550	20241028	15.51	47750	-21.26	20240223	32550	15.51	20241028	47750	-21.26	20240223	32550	15.51	20241028	0.32	N	006120	5000	1048 억	2525812	N	N	34	N	N
51	20241202	150212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37600	800	2	2.17	883609500	23594	56.93	36750	37750	36750	47800	25800	36800	37450.60	13.45	-4471	38633	37716	37133	36216	35633	37425	35925	1049	11000	5000	27230	50	1	18785855	7063	4.01	0.26	12	0.13	9366.00	146212.00	47750	20240223	-21.26	32550	20241028	15.51	47750	-21.26	20240223	32550	15.51	20241028	47750	-21.26	20240223	32550	15.51	20241028	0.32	N	006120	5000	1048 억	2525812	N	N	4	N	N
52	20241202	140210	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37450	650	2	1.77	768039550	20517	49.51	36750	37750	36750	47800	25800	36800	37434.30	13.45	-3362	38633	37716	37133	36216	35633	37425	35925	1049	11000	5000	27230	50	1	18785855	7035	4.00	0.26	12	0.11	9366.00	146212.00	47750	20240223	-21.57	32550	20241028	15.05	47750	-21.57	20240223	32550	15.05	20241028	47750	-21.57	20240223	32550	15.05	20241028	0.32	N	006120	5000	1048 억	2525812	N	N	4	N	N
53	20241202	130214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37400	600	2	1.63	633490200	16925	40.84	36750	37750	36750	47800	25800	36800	37429.26	13.45	-2315	38633	37716	37133	36216	35633	37425	35925	1049	11000	5000	27230	50	1	18785855	7026	3.99	0.26	12	0.09	9366.00	146212.00	47750	20240223	-21.68	32550	20241028	14.90	47750	-21.68	20240223	32550	14.90	20241028	47750	-21.68	20240223	32550	14.90	20241028	0.32	N	006120	5000	1048 억	2525812	N	N	4	N	N
54	20241202	120216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37450	650	2	1.77	503452750	13442	32.43	36750	37750	36750	47800	25800	36800	37453.71	13.45	-1242	38633	37716	37133	36216	35633	37425	35925	1049	11000	5000	27230	50	1	18785855	7035	4.00	0.26	12	0.07	9366.00	146212.00	47750	20240223	-21.57	32550	20241028	15.05	47750	-21.57	20240223	32550	15.05	20241028	47750	-21.57	20240223	32550	15.05	20241028	0.32	N	006120	5000	1048 억	2525812	N	N	4	N	N
55	20241202	110205	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37350	550	2	1.49	441440250	11783	28.43	36750	37750	36750	47800	25800	36800	37464.16	13.45	-282	38633	37716	37133	36216	35633	37425	35925	1049	11000	5000	27230	50	1	18785855	7017	3.99	0.26	12	0.06	9366.00	146212.00	47750	20240223	-21.78	32550	20241028	14.75	47750	-21.78	20240223	32550	14.75	20241028	47750	-21.78	20240223	32550	14.75	20241028	0.32	N	006120	5000	1048 억	2525812	N	N	4	N	N
56	20241202	100205	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37450	650	2	1.77	334846200	8933	21.55	36750	37750	36750	47800	25800	36800	37484.18	13.45	774	38633	37716	37133	36216	35633	37425	35925	1049	11000	5000	27230	50	1	18785855	7035	4.00	0.26	12	0.05	9366.00	146212.00	47750	20240223	-21.57	32550	20241028	15.05	47750	-21.57	20240223	32550	15.05	20241028	47750	-21.57	20240223	32550	15.05	20241028	0.32	N	006120	5000	1048 억	2525812	N	N	4	N	N
57	20241202	090207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	37200	400	2	1.09	5323100	144	0.35	36750	37200	36750	47800	25800	36800	36965.97	13.45	-30	38633	37716	37133	36216	35633	37425	35925	1049	11000	5000	27230	50	1	18785855	6988	3.97	0.25	12	0.00	9366.00	146212.00	47750	20240223	-22.09	32550	20241028	14.29	47750	-22.09	20240223	32550	14.29	20241028	47750	-22.09	20240223	32550	14.29	20241028	0.32	N	006120	5000	1048 억	2525812	N	N	4	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History