KissMeData/012170/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

23 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160256	57	100.00	KOSPI			N	N	N	N	N	378	32	2	9.25	325551772	872848	80.99	346	382	345	449	243	346	372.97	0.04	333967	381	363	353	335	325	358	330	518	103	500	210	1	1	103569488	391	-1.35	1.48	12	0.84	-280.00	255.00	2390	20240226	-84.18	343	20241209	10.20	2390	-84.18	20240226	343	10.20	20241209	2390	-84.18	20240226	343	10.20	20241209	0.19	N	012170	500	517 억	39824	N	N	4	N	N
3	20241210	150256	57	100.00	KOSPI			N	N	N	N	N	377	31	2	8.96	302951039	813020	75.44	346	382	345	449	243	346	372.62	0.04	312764	381	363	353	335	325	358	330	518	103	500	210	1	1	103569488	390	-1.35	1.48	12	0.78	-280.00	255.00	2390	20240226	-84.23	343	20241209	9.91	2390	-84.23	20240226	343	9.91	20241209	2390	-84.23	20240226	343	9.91	20241209	0.19	N	012170	500	517 억	39824	N	N	0	N	N
4	20241210	140256	57	100.00	KOSPI			N	N	N	N	N	379	33	2	9.54	283450221	761343	70.64	346	382	345	449	243	346	372.30	0.04	302870	381	363	353	335	325	358	330	518	103	500	210	1	1	103569488	393	-1.35	1.49	12	0.74	-280.00	255.00	2390	20240226	-84.14	343	20241209	10.50	2390	-84.14	20240226	343	10.50	20241209	2390	-84.14	20240226	343	10.50	20241209	0.19	N	012170	500	517 억	39824	N	N	0	N	N
5	20241210	130254	57	100.00	KOSPI			N	N	N	N	N	376	30	2	8.67	239378967	645070	59.85	346	382	345	449	243	346	371.09	0.04	221433	381	363	353	335	325	358	330	518	103	500	210	1	1	103569488	389	-1.34	1.47	12	0.62	-280.00	255.00	2390	20240226	-84.27	343	20241209	9.62	2390	-84.27	20240226	343	9.62	20241209	2390	-84.27	20240226	343	9.62	20241209	0.19	N	012170	500	517 억	39824	N	N	0	N	N
6	20241210	120255	57	100.00	KOSPI			N	N	N	N	N	372	26	2	7.51	201729374	544618	50.53	346	382	345	449	243	346	370.41	0.04	187877	381	363	353	335	325	358	330	518	103	500	210	1	1	103569488	385	-1.33	1.46	12	0.53	-280.00	255.00	2390	20240226	-84.44	343	20241209	8.45	2390	-84.44	20240226	343	8.45	20241209	2390	-84.44	20240226	343	8.45	20241209	0.19	N	012170	500	517 억	39824	N	N	0	N	N
7	20241210	110255	57	100.00	KOSPI			N	N	N	N	N	368	22	2	6.36	172447379	466029	43.24	346	382	345	449	243	346	370.04	0.04	136194	381	363	353	335	325	358	330	518	103	500	210	1	1	103569488	381	-1.31	1.44	12	0.45	-280.00	255.00	2390	20240226	-84.60	343	20241209	7.29	2390	-84.60	20240226	343	7.29	20241209	2390	-84.60	20240226	343	7.29	20241209	0.19	N	012170	500	517 억	39824	N	N	0	N	N
8	20241210	100255	57	100.00	KOSPI			N	N	N	N	N	363	17	2	4.91	146452137	395791	36.72	346	382	345	449	243	346	370.02	0.04	101641	381	363	353	335	325	358	330	518	103	500	210	1	1	103569488	376	-1.30	1.42	12	0.38	-280.00	255.00	2390	20240226	-84.81	343	20241209	5.83	2390	-84.81	20240226	343	5.83	20241209	2390	-84.81	20240226	343	5.83	20241209	0.19	N	012170	500	517 억	39824	N	N	0	N	N
9	20241210	090257	57	100.00	KOSPI			N	N	N	N	N	352	6	2	1.73	4738107	13573	1.26	346	356	345	449	243	346	349.08	0.04	2137	381	363	353	335	325	358	330	518	103	500	210	1	1	103569488	365	-1.26	1.38	12	0.01	-280.00	255.00	2390	20240226	-85.27	343	20241209	2.62	2390	-85.27	20240226	343	2.62	20241209	2390	-85.27	20240226	343	2.62	20241209	0.19	N	012170	500	517 억	39824	N	N	0	N	N
10	20241209	160253	57	100.00	KOSPI	신저가		N	N	N	N	N	346	-25	5	-6.74	379809363	1076378	118.61	371	371	343	482	260	371	352.86	0.00	174075	397	384	365	352	333	374	342	518	111	500	230	1	1	103569488	358	-1.24	1.36	12	1.04	-280.00	255.00	2390	20240226	-85.52	343	20241209	0.87	2390	-85.52	20240226	343	0.87	20241209	2390	-85.52	20240226	343	0.87	20241209	0.20	N	012170	500	517 억	0	N	N	0	N	N
11	20241209	150256	57	100.00	KOSPI	신저가		N	N	N	N	N	350	-21	5	-5.66	339850610	962291	106.04	371	371	343	482	260	371	353.17	0.00	146144	397	384	365	352	333	374	342	518	111	500	230	1	1	103569488	362	-1.25	1.37	12	0.93	-280.00	255.00	2390	20240226	-85.36	343	20241209	2.04	2390	-85.36	20240226	343	2.04	20241209	2390	-85.36	20240226	343	2.04	20241209	0.20	N	012170	500	517 억	0	N	N	0	N	N
12	20241209	140256	57	100.00	KOSPI	신저가		N	N	N	N	N	352	-19	5	-5.12	318290403	900797	99.26	371	371	343	482	260	371	353.34	0.00	139886	397	384	365	352	333	374	342	518	111	500	230	1	1	103569488	365	-1.26	1.38	12	0.87	-280.00	255.00	2390	20240226	-85.27	343	20241209	2.62	2390	-85.27	20240226	343	2.62	20241209	2390	-85.27	20240226	343	2.62	20241209	0.20	N	012170	500	517 억	0	N	N	0	N	N
13	20241209	130257	57	100.00	KOSPI	신저가		N	N	N	N	N	350	-21	5	-5.66	289454308	818597	90.20	371	371	343	482	260	371	353.60	0.00	111362	397	384	365	352	333	374	342	518	111	500	230	1	1	103569488	362	-1.25	1.37	12	0.79	-280.00	255.00	2390	20240226	-85.36	343	20241209	2.04	2390	-85.36	20240226	343	2.04	20241209	2390	-85.36	20240226	343	2.04	20241209	0.20	N	012170	500	517 억	0	N	N	0	N	N
14	20241209	120255	57	100.00	KOSPI	신저가		N	N	N	N	N	356	-15	5	-4.04	245388950	693462	76.41	371	371	343	482	260	371	353.86	0.00	96363	397	384	365	352	333	374	342	518	111	500	230	1	1	103569488	369	-1.27	1.40	12	0.67	-280.00	255.00	2390	20240226	-85.10	343	20241209	3.79	2390	-85.10	20240226	343	3.79	20241209	2390	-85.10	20240226	343	3.79	20241209	0.20	N	012170	500	517 억	0	N	N	0	N	N
15	20241209	110256	57	100.00	KOSPI	신저가		N	N	N	N	N	358	-13	5	-3.50	208382932	590432	65.06	371	371	343	482	260	371	352.93	0.00	88286	397	384	365	352	333	374	342	518	111	500	230	1	1	103569488	371	-1.28	1.40	12	0.57	-280.00	255.00	2390	20240226	-85.02	343	20241209	4.37	2390	-85.02	20240226	343	4.37	20241209	2390	-85.02	20240226	343	4.37	20241209	0.20	N	012170	500	517 억	0	N	N	0	N	N
16	20241209	100255	57	100.00	KOSPI	신저가		N	N	N	N	N	353	-18	5	-4.85	159443938	452211	49.83	371	371	343	482	260	371	352.58	0.00	95775	397	384	365	352	333	374	342	518	111	500	230	1	1	103569488	366	-1.26	1.38	12	0.44	-280.00	255.00	2390	20240226	-85.23	343	20241209	2.92	2390	-85.23	20240226	343	2.92	20241209	2390	-85.23	20240226	343	2.92	20241209	0.20	N	012170	500	517 억	0	N	N	0	N	N
17	20241209	090254	57	100.00	KOSPI			N	N	N	N	N	363	-8	5	-2.16	9521939	25809	2.84	371	371	363	482	260	371	368.93	0.00	-21700	397	384	365	352	333	374	342	518	111	500	230	1	1	103569488	376	-1.30	1.42	12	0.02	-280.00	255.00	2390	20240226	-84.81	346	20241206	4.91	2390	-84.81	20240226	346	4.91	20241206	2390	-84.81	20240226	346	4.91	20241206	0.20	N	012170	500	517 억	0	N	N	0	N	N
18	20241206	160254	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	371	-4	5	-1.07	326879115	904809	83.87	376	378	346	487	263	375	361.27	0.00	-70462	410	392	383	365	356	388	361	518	112	500	230	1	1	103569488	384	-1.32	1.45	12	0.87	-280.00	255.00	2390	20240226	-84.48	346	20241206	7.23	2390	-84.48	20240226	346	7.23	20241206	2390	-84.48	20240226	346	7.23	20241206	0.17	N	012170	500	517 억	0	N	N	0	N	N
19	20241206	150254	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	374	-1	5	-0.27	304685371	844577	78.28	376	378	346	487	263	375	360.75	0.00	-54010	410	392	383	365	356	388	361	518	112	500	230	1	1	103569488	387	-1.34	1.47	12	0.82	-280.00	255.00	2390	20240226	-84.35	346	20241206	8.09	2390	-84.35	20240226	346	8.09	20241206	2390	-84.35	20240226	346	8.09	20241206	0.17	N	012170	500	517 억	0	N	N	0	N	N
20	20241206	140253	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	364	-11	5	-2.93	264855429	736852	68.30	376	378	346	487	263	375	359.44	0.00	-48700	410	392	383	365	356	388	361	518	112	500	230	1	1	103569488	377	-1.30	1.43	12	0.71	-280.00	255.00	2390	20240226	-84.77	346	20241206	5.20	2390	-84.77	20240226	346	5.20	20241206	2390	-84.77	20240226	346	5.20	20241206	0.17	N	012170	500	517 억	0	N	N	0	N	N
21	20241206	130254	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	359	-16	5	-4.27	234931642	653509	60.57	376	378	346	487	263	375	359.49	0.00	-37687	410	392	383	365	356	388	361	518	112	500	230	1	1	103569488	372	-1.28	1.41	12	0.63	-280.00	255.00	2390	20240226	-84.98	346	20241206	3.76	2390	-84.98	20240226	346	3.76	20241206	2390	-84.98	20240226	346	3.76	20241206	0.17	N	012170	500	517 억	0	N	N	0	N	N
22	20241206	120252	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	357	-18	5	-4.80	215644065	599505	55.57	376	378	346	487	263	375	359.70	0.00	-7208	410	392	383	365	356	388	361	518	112	500	230	1	1	103569488	370	-1.27	1.40	12	0.58	-280.00	255.00	2390	20240226	-85.06	346	20241206	3.18	2390	-85.06	20240226	346	3.18	20241206	2390	-85.06	20240226	346	3.18	20241206	0.17	N	012170	500	517 억	0	N	N	0	N	N
23	20241206	110254	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	354	-21	5	-5.60	188516217	522743	48.45	376	378	346	487	263	375	360.63	0.00	-23457	410	392	383	365	356	388	361	518	112	500	230	1	1	103569488	367	-1.26	1.39	12	0.50	-280.00	255.00	2390	20240226	-85.19	346	20241206	2.31	2390	-85.19	20240226	346	2.31	20241206	2390	-85.19	20240226	346	2.31	20241206	0.17	N	012170	500	517 억	0	N	N	0	N	N
24	20241206	100251	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	367	-8	5	-2.13	101403021	277766	25.75	376	378	357	487	263	375	365.07	0.00	-15493	410	392	383	365	356	388	361	518	112	500	230	1	1	103569488	380	-1.31	1.44	12	0.27	-280.00	255.00	2390	20240226	-84.64	357	20241206	2.80	2390	-84.64	20240226	357	2.80	20241206	2390	-84.64	20240226	357	2.80	20241206	0.17	N	012170	500	517 억	0	N	N	0	N	N
25	20241206	090253	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	374	-1	5	-0.27	11387529	30316	2.81	376	378	374	487	263	375	375.63	0.00	-2107	410	392	383	365	356	388	361	518	112	500	230	1	1	103569488	387	-1.34	1.47	12	0.03	-280.00	255.00	2390	20240226	-84.35	374	20241206	0.00	2390	-84.35	20240226	374	0.00	20241206	2390	-84.35	20240226	374	0.00	20241206	0.17	N	012170	500	517 억	0	N	N	0	N	N
26	20241205	160249	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	375	-16	5	-4.09	393278232	1036578	123.82	392	401	374	508	274	391	379.42	0.23	-325518	414	402	395	383	376	399	380	518	117	500	240	1	1	103569488	388	-1.34	1.47	12	1.00	-280.00	255.00	2390	20240226	-84.31	374	20241205	0.27	2390	-84.31	20240226	374	0.27	20241205	2390	-84.31	20240226	374	0.27	20241205	0.16	N	012170	500	517 억	242407	N	N	0	N	N
27	20241205	150252	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	374	-17	5	-4.35	367279801	967265	115.54	392	401	374	508	274	391	379.71	0.23	-320821	414	402	395	383	376	399	380	518	117	500	240	1	1	103569488	387	-1.34	1.47	12	0.93	-280.00	255.00	2390	20240226	-84.35	374	20241205	0.00	2390	-84.35	20240226	374	0.00	20241205	2390	-84.35	20240226	374	0.00	20241205	0.16	N	012170	500	517 억	242407	N	N	0	N	N
28	20241205	140250	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	377	-14	5	-3.58	335317519	881920	105.35	392	401	374	508	274	391	380.21	0.23	-270312	414	402	395	383	376	399	380	518	117	500	240	1	1	103569488	390	-1.35	1.48	12	0.85	-280.00	255.00	2390	20240226	-84.23	374	20241205	0.80	2390	-84.23	20240226	374	0.80	20241205	2390	-84.23	20240226	374	0.80	20241205	0.16	N	012170	500	517 억	242407	N	N	0	N	N
29	20241205	130251	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	376	-15	5	-3.84	302448685	794386	94.89	392	401	375	508	274	391	380.73	0.23	-241891	414	402	395	383	376	399	380	518	117	500	240	1	1	103569488	389	-1.34	1.47	12	0.77	-280.00	255.00	2390	20240226	-84.27	375	20241205	0.27	2390	-84.27	20240226	375	0.27	20241205	2390	-84.27	20240226	375	0.27	20241205	0.16	N	012170	500	517 억	242407	N	N	0	N	N
30	20241205	120250	57	100.00	KOSPI		서비스업	N	N	N	N	N	383	-8	5	-2.05	160000871	418179	49.95	392	401	380	508	274	391	382.61	0.23	-67331	414	402	395	383	376	399	380	518	117	500	240	1	1	103569488	397	-1.37	1.50	12	0.40	-280.00	255.00	2390	20240226	-83.97	377	20241129	1.59	2390	-83.97	20240226	377	1.59	20241129	2390	-83.97	20240226	377	1.59	20241129	0.16	N	012170	500	517 억	242407	N	N	0	N	N
31	20241205	110250	57	100.00	KOSPI		서비스업	N	N	N	N	N	381	-10	5	-2.56	115146265	300537	35.90	392	401	380	508	274	391	383.14	0.23	-57195	414	402	395	383	376	399	380	518	117	500	240	1	1	103569488	395	-1.36	1.49	12	0.29	-280.00	255.00	2390	20240226	-84.06	377	20241129	1.06	2390	-84.06	20240226	377	1.06	20241129	2390	-84.06	20240226	377	1.06	20241129	0.16	N	012170	500	517 억	242407	N	N	0	N	N
32	20241205	100249	57	100.00	KOSPI		서비스업	N	N	N	N	N	381	-10	5	-2.56	92585955	241423	28.84	392	401	380	508	274	391	383.50	0.23	-31495	414	402	395	383	376	399	380	518	117	500	240	1	1	103569488	395	-1.36	1.49	12	0.23	-280.00	255.00	2390	20240226	-84.06	377	20241129	1.06	2390	-84.06	20240226	377	1.06	20241129	2390	-84.06	20240226	377	1.06	20241129	0.16	N	012170	500	517 억	242407	N	N	0	N	N
33	20241205	090250	57	100.00	KOSPI		서비스업	N	N	N	N	N	401	10	2	2.56	2684559	6748	0.81	392	401	392	508	274	391	397.83	0.23	-289	414	402	395	383	376	399	380	518	117	500	240	1	1	103569488	415	-1.43	1.57	12	0.01	-280.00	255.00	2390	20240226	-83.22	377	20241129	6.37	2390	-83.22	20240226	377	6.37	20241129	2390	-83.22	20240226	377	6.37	20241129	0.16	N	012170	500	517 억	242407	N	N	0	N	N
34	20241204	160247	57	100.00	KOSPI		서비스업	N	N	N	N	N	391	-18	5	-4.40	329195576	832810	80.18	406	407	388	531	287	409	395.28	0.26	-38623	426	417	410	401	394	414	398	518	122	500	250	1	1	103569488	405	-1.40	1.53	12	0.80	-280.00	255.00	2390	20240226	-83.64	377	20241129	3.71	2390	-83.64	20240226	377	3.71	20241129	2390	-83.64	20240226	377	3.71	20241129	0.16	N	012170	500	517 억	272389	N	N	1	N	N
35	20241204	150247	57	100.00	KOSPI		서비스업	N	N	N	N	N	394	-15	5	-3.67	316536792	800569	77.07	406	407	388	531	287	409	395.39	0.26	-31651	426	417	410	401	394	414	398	518	122	500	250	1	1	103569488	408	-1.41	1.55	12	0.77	-280.00	255.00	2390	20240226	-83.51	377	20241129	4.51	2390	-83.51	20240226	377	4.51	20241129	2390	-83.51	20240226	377	4.51	20241129	0.16	N	012170	500	517 억	272389	N	N	1	N	N
36	20241204	140246	57	100.00	KOSPI		서비스업	N	N	N	N	N	394	-15	5	-3.67	241252559	608058	58.54	406	407	388	531	287	409	396.76	0.26	-29712	426	417	410	401	394	414	398	518	122	500	250	1	1	103569488	408	-1.41	1.55	12	0.59	-280.00	255.00	2390	20240226	-83.51	377	20241129	4.51	2390	-83.51	20240226	377	4.51	20241129	2390	-83.51	20240226	377	4.51	20241129	0.16	N	012170	500	517 억	272389	N	N	1	N	N
37	20241204	130247	57	100.00	KOSPI		서비스업	N	N	N	N	N	396	-13	5	-3.18	232297690	585402	56.36	406	407	388	531	287	409	396.82	0.26	-28722	426	417	410	401	394	414	398	518	122	500	250	1	1	103569488	410	-1.41	1.55	12	0.57	-280.00	255.00	2390	20240226	-83.43	377	20241129	5.04	2390	-83.43	20240226	377	5.04	20241129	2390	-83.43	20240226	377	5.04	20241129	0.16	N	012170	500	517 억	272389	N	N	1	N	N
38	20241204	120247	57	100.00	KOSPI		서비스업	N	N	N	N	N	394	-15	5	-3.67	217854720	548731	52.83	406	407	388	531	287	409	397.02	0.26	-34392	426	417	410	401	394	414	398	518	122	500	250	1	1	103569488	408	-1.41	1.55	12	0.53	-280.00	255.00	2390	20240226	-83.51	377	20241129	4.51	2390	-83.51	20240226	377	4.51	20241129	2390	-83.51	20240226	377	4.51	20241129	0.16	N	012170	500	517 억	272389	N	N	1	N	N
39	20241204	110242	57	100.00	KOSPI		서비스업	N	N	N	N	N	393	-16	5	-3.91	195283110	491406	47.31	406	407	388	531	287	409	397.40	0.26	-14818	426	417	410	401	394	414	398	518	122	500	250	1	1	103569488	407	-1.40	1.54	12	0.47	-280.00	255.00	2390	20240226	-83.56	377	20241129	4.24	2390	-83.56	20240226	377	4.24	20241129	2390	-83.56	20240226	377	4.24	20241129	0.16	N	012170	500	517 억	272389	N	N	1	N	N
40	20241204	100243	57	100.00	KOSPI		서비스업	N	N	N	N	N	400	-9	5	-2.20	167293522	420571	40.49	406	407	388	531	287	409	397.78	0.26	11787	426	417	410	401	394	414	398	518	122	500	250	1	1	103569488	414	-1.43	1.57	12	0.41	-280.00	255.00	2390	20240226	-83.26	377	20241129	6.10	2390	-83.26	20240226	377	6.10	20241129	2390	-83.26	20240226	377	6.10	20241129	0.16	N	012170	500	517 억	272389	N	N	1	N	N
41	20241204	090246	57	100.00	KOSPI		서비스업	N	N	N	N	N	405	-4	5	-0.98	14771212	36445	3.51	406	406	400	531	287	409	405.30	0.26	-17840	426	417	410	401	394	414	398	518	122	500	250	1	1	103569488	419	-1.45	1.59	12	0.04	-280.00	255.00	2390	20240226	-83.05	377	20241129	7.43	2390	-83.05	20240226	377	7.43	20241129	2390	-83.05	20240226	377	7.43	20241129	0.16	N	012170	500	517 억	272389	N	N	1	N	N
42	20241203	160301	57	100.00	KOSPI		서비스업	N	N	N	N	N	409	-1	5	-0.24	425232203	1037431	27.12	415	419	403	533	287	410	409.89	0.17	117749	468	439	417	388	366	453	402	518	123	500	250	1	1	103569488	424	-1.46	1.60	12	1.00	-280.00	255.00	2390	20240226	-82.89	377	20241129	8.49	2390	-82.89	20240226	377	8.49	20241129	2390	-82.89	20240226	377	8.49	20241129	0.16	N	012170	500	517 억	180719	N	N	1	N	N
43	20241203	150304	57	100.00	KOSPI		서비스업	N	N	N	N	N	413	3	2	0.73	412062337	1005255	26.28	415	419	403	533	287	410	409.91	0.17	118161	468	439	417	388	366	453	402	518	123	500	250	1	1	103569488	428	-1.48	1.62	12	0.97	-280.00	255.00	2390	20240226	-82.72	377	20241129	9.55	2390	-82.72	20240226	377	9.55	20241129	2390	-82.72	20240226	377	9.55	20241129	0.16	N	012170	500	517 억	180719	N	N	0	N	N
44	20241203	140258	57	100.00	KOSPI		서비스업	N	N	N	N	N	414	4	2	0.98	400444334	976927	25.54	415	419	403	533	287	410	409.90	0.17	111998	468	439	417	388	366	453	402	518	123	500	250	1	1	103569488	429	-1.48	1.62	12	0.94	-280.00	255.00	2390	20240226	-82.68	377	20241129	9.81	2390	-82.68	20240226	377	9.81	20241129	2390	-82.68	20240226	377	9.81	20241129	0.16	N	012170	500	517 억	180719	N	N	0	N	N
45	20241203	130258	57	100.00	KOSPI		서비스업	N	N	N	N	N	413	3	2	0.73	349624502	854038	22.33	415	419	403	533	287	410	409.38	0.17	83888	468	439	417	388	366	453	402	518	123	500	250	1	1	103569488	428	-1.48	1.62	12	0.82	-280.00	255.00	2390	20240226	-82.72	377	20241129	9.55	2390	-82.72	20240226	377	9.55	20241129	2390	-82.72	20240226	377	9.55	20241129	0.16	N	012170	500	517 억	180719	N	N	0	N	N
46	20241203	120309	57	100.00	KOSPI		서비스업	N	N	N	N	N	406	-4	5	-0.98	273393802	667429	17.45	415	419	403	533	287	410	409.62	0.17	55288	468	439	417	388	366	453	402	518	123	500	250	1	1	103569488	420	-1.45	1.59	12	0.64	-280.00	255.00	2390	20240226	-83.01	377	20241129	7.69	2390	-83.01	20240226	377	7.69	20241129	2390	-83.01	20240226	377	7.69	20241129	0.16	N	012170	500	517 억	180719	N	N	0	N	N
47	20241203	110257	57	100.00	KOSPI		서비스업	N	N	N	N	N	409	-1	5	-0.24	199769557	486174	12.71	415	419	404	533	287	410	410.90	0.17	55952	468	439	417	388	366	453	402	518	123	500	250	1	1	103569488	424	-1.46	1.60	12	0.47	-280.00	255.00	2390	20240226	-82.89	377	20241129	8.49	2390	-82.89	20240226	377	8.49	20241129	2390	-82.89	20240226	377	8.49	20241129	0.16	N	012170	500	517 억	180719	N	N	0	N	N
48	20241203	100250	57	100.00	KOSPI		서비스업	N	N	N	N	N	415	5	2	1.22	145740608	354435	9.27	415	419	404	533	287	410	411.19	0.17	42194	468	439	417	388	366	453	402	518	123	500	250	1	1	103569488	430	-1.48	1.63	12	0.34	-280.00	255.00	2390	20240226	-82.64	377	20241129	10.08	2390	-82.64	20240226	377	10.08	20241129	2390	-82.64	20240226	377	10.08	20241129	0.16	N	012170	500	517 억	180719	N	N	0	N	N
49	20241203	090250	57	100.00	KOSPI		서비스업	N	N	N	N	N	413	3	2	0.73	33408961	80916	2.12	415	419	408	533	287	410	412.88	0.17	-11828	468	439	417	388	366	453	402	518	123	500	250	1	1	103569488	428	-1.48	1.62	12	0.08	-280.00	255.00	2390	20240226	-82.72	377	20241129	9.55	2390	-82.72	20240226	377	9.55	20241129	2390	-82.72	20240226	377	9.55	20241129	0.16	N	012170	500	517 억	180719	N	N	0	N	N
50	20241202	160243	57	100.00	KOSPI		서비스업	N	N	N	N	N	410	15	2	3.80	1593972543	3789609	497.79	395	446	395	513	277	395	420.62	0.03	121761	409	401	389	381	369	406	386	518	118	500	240	1	1	103569488	425	-1.46	1.61	12	3.66	-280.00	255.00	2390	20240226	-82.85	377	20241129	8.75	2390	-82.85	20240226	377	8.75	20241129	2390	-82.85	20240226	377	8.75	20241129	0.17	N	012170	500	517 억	32221	N	N	0	N	N
51	20241202	150303	57	100.00	KOSPI		서비스업	N	N	N	N	N	411	16	2	4.05	1504429859	3570324	468.98	395	446	395	513	277	395	421.37	0.03	98910	409	401	389	381	369	406	386	518	118	500	240	1	1	103569488	426	-1.47	1.61	12	3.45	-280.00	255.00	2390	20240226	-82.80	377	20241129	9.02	2390	-82.80	20240226	377	9.02	20241129	2390	-82.80	20240226	377	9.02	20241129	0.17	N	012170	500	517 억	32221	N	N	0	N	N
52	20241202	140252	57	100.00	KOSPI		서비스업	N	N	N	N	N	414	19	2	4.81	1421283217	3368304	442.45	395	446	395	513	277	395	421.96	0.03	74021	409	401	389	381	369	406	386	518	118	500	240	1	1	103569488	429	-1.48	1.62	12	3.25	-280.00	255.00	2390	20240226	-82.68	377	20241129	9.81	2390	-82.68	20240226	377	9.81	20241129	2390	-82.68	20240226	377	9.81	20241129	0.17	N	012170	500	517 억	32221	N	N	0	N	N
53	20241202	130258	57	100.00	KOSPI		서비스업	N	N	N	N	N	418	23	2	5.82	1316967677	3115675	409.26	395	446	395	513	277	395	422.69	0.03	111482	409	401	389	381	369	406	386	518	118	500	240	1	1	103569488	433	-1.49	1.64	12	3.01	-280.00	255.00	2390	20240226	-82.51	377	20241129	10.88	2390	-82.51	20240226	377	10.88	20241129	2390	-82.51	20240226	377	10.88	20241129	0.17	N	012170	500	517 억	32221	N	N	0	N	N
54	20241202	120258	57	100.00	KOSPI		서비스업	N	N	N	N	N	423	28	2	7.09	1007105810	2378991	312.49	395	446	395	513	277	395	423.33	0.03	396978	409	401	389	381	369	406	386	518	118	500	240	1	1	103569488	438	-1.51	1.66	12	2.30	-280.00	255.00	2390	20240226	-82.30	377	20241129	12.20	2390	-82.30	20240226	377	12.20	20241129	2390	-82.30	20240226	377	12.20	20241129	0.17	N	012170	500	517 억	32221	N	N	0	N	N
55	20241202	110246	57	100.00	KOSPI		서비스업	N	N	N	N	N	428	33	2	8.35	665692088	1583612	208.02	395	446	395	513	277	395	420.36	0.03	88975	409	401	389	381	369	406	386	518	118	500	240	1	1	103569488	443	-1.53	1.68	12	1.53	-280.00	255.00	2390	20240226	-82.09	377	20241129	13.53	2390	-82.09	20240226	377	13.53	20241129	2390	-82.09	20240226	377	13.53	20241129	0.17	N	012170	500	517 억	32221	N	N	0	N	N
56	20241202	100245	57	100.00	KOSPI		서비스업	N	N	N	N	N	406	11	2	2.78	98803949	245097	32.19	395	410	395	513	277	395	403.12	0.03	51345	409	401	389	381	369	406	386	518	118	500	240	1	1	103569488	420	-1.45	1.59	12	0.24	-280.00	255.00	2390	20240226	-83.01	377	20241129	7.69	2390	-83.01	20240226	377	7.69	20241129	2390	-83.01	20240226	377	7.69	20241129	0.17	N	012170	500	517 억	32221	N	N	0	N	N
57	20241202	090245	57	100.00	KOSPI		서비스업	N	N	N	N	N	401	6	2	1.52	2039577	5126	0.67	395	401	395	513	277	395	397.89	0.03	25	409	401	389	381	369	406	386	518	118	500	240	1	1	103569488	415	-1.43	1.57	12	0.00	-280.00	255.00	2390	20240226	-83.22	377	20241129	6.37	2390	-83.22	20240226	377	6.37	20241129	2390	-83.22	20240226	377	6.37	20241129	0.17	N	012170	500	517 억	32221	N	N	0	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History