KissMeData/012630/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	160300	55	60.00	KOSPI		N	N	N	Y	60	N	11270	30	2	0.27	1562355830	137500	64.60	11240	11550	11170	14610	7870	11240	11362.59	18.24	-27347	11720	11480	11290	11050	10860	11600	11170	2987	3370	5000	8310	10	1	59741721	6733	5.96	0.25	12	0.23	1892.00	45574.00	12300	20241128	-8.37	6340	20240117	77.76	12300	-8.37	20241128	6340	77.76	20240117	12300	-8.37	20241128	6340	77.76	20240117	0.45	N	012630	5000	2987 억	10898011	N	N	43	N	N
3	20241210	150259	55	60.00	KOSPI		N	N	N	Y	60	N	11220	-20	5	-0.18	1496430800	131637	61.85	11240	11550	11170	14610	7870	11240	11367.86	18.24	-23045	11720	11480	11290	11050	10860	11600	11170	2987	3370	5000	8310	10	1	59741721	6703	5.93	0.25	12	0.22	1892.00	45574.00	12300	20241128	-8.78	6340	20240117	76.97	12300	-8.78	20241128	6340	76.97	20240117	12300	-8.78	20241128	6340	76.97	20240117	0.45	N	012630	5000	2987 억	10898011	N	N	54	N	N
4	20241210	140259	55	60.00	KOSPI		N	N	N	Y	60	N	11230	-10	5	-0.09	1251139890	109745	51.56	11240	11550	11230	14610	7870	11240	11400.43	18.24	-12627	11720	11480	11290	11050	10860	11600	11170	2987	3370	5000	8310	10	1	59741721	6709	5.94	0.25	12	0.18	1892.00	45574.00	12300	20241128	-8.70	6340	20240117	77.13	12300	-8.70	20241128	6340	77.13	20240117	12300	-8.70	20241128	6340	77.13	20240117	0.45	N	012630	5000	2987 억	10898011	N	N	54	N	N
5	20241210	130258	55	60.00	KOSPI		N	N	N	Y	60	N	11300	60	2	0.53	1025618950	89791	42.19	11240	11550	11240	14610	7870	11240	11422.29	18.24	-10872	11720	11480	11290	11050	10860	11600	11170	2987	3370	5000	8310	10	1	59741721	6751	5.97	0.25	12	0.15	1892.00	45574.00	12300	20241128	-8.13	6340	20240117	78.23	12300	-8.13	20241128	6340	78.23	20240117	12300	-8.13	20241128	6340	78.23	20240117	0.45	N	012630	5000	2987 억	10898011	N	N	54	N	N
6	20241210	120258	55	60.00	KOSPI		N	N	N	Y	60	N	11370	130	2	1.16	908774110	79480	37.34	11240	11550	11240	14610	7870	11240	11434.00	18.24	-5326	11720	11480	11290	11050	10860	11600	11170	2987	3370	5000	8310	10	1	59741721	6793	6.01	0.25	12	0.13	1892.00	45574.00	12300	20241128	-7.56	6340	20240117	79.34	12300	-7.56	20241128	6340	79.34	20240117	12300	-7.56	20241128	6340	79.34	20240117	0.45	N	012630	5000	2987 억	10898011	N	N	54	N	N
7	20241210	110258	55	60.00	KOSPI		N	N	N	Y	60	N	11460	220	2	1.96	234010950	20456	9.61	11240	11550	11240	14610	7870	11240	11439.72	18.24	-7427	11720	11480	11290	11050	10860	11600	11170	2987	3370	5000	8310	10	1	59741721	6846	6.06	0.25	12	0.03	1892.00	45574.00	12300	20241128	-6.83	6340	20240117	80.76	12300	-6.83	20241128	6340	80.76	20240117	12300	-6.83	20241128	6340	80.76	20240117	0.45	N	012630	5000	2987 억	10898011	N	N	54	N	N
8	20241210	100258	55	60.00	KOSPI		N	N	N	Y	60	N	11520	280	2	2.49	107300580	9414	4.42	11240	11520	11240	14610	7870	11240	11397.98	18.24	49	11720	11480	11290	11050	10860	11600	11170	2987	3370	5000	8310	10	1	59741721	6882	6.09	0.25	12	0.02	1892.00	45574.00	12300	20241128	-6.34	6340	20240117	81.70	12300	-6.34	20241128	6340	81.70	20240117	12300	-6.34	20241128	6340	81.70	20240117	0.45	N	012630	5000	2987 억	10898011	N	N	54	N	N
9	20241210	090301	55	60.00	KOSPI		N	N	N	Y	60	N	11360	120	2	1.07	5121300	454	0.21	11240	11380	11240	14610	7870	11240	11280.40	18.24	44	11720	11480	11290	11050	10860	11600	11170	2987	3370	5000	8310	10	1	59741721	6787	6.00	0.25	12	0.00	1892.00	45574.00	12300	20241128	-7.64	6340	20240117	79.18	12300	-7.64	20241128	6340	79.18	20240117	12300	-7.64	20241128	6340	79.18	20240117	0.45	N	012630	5000	2987 억	10898011	N	N	54	N	N
10	20241209	160257	55	60.00	KOSPI		N	N	N	Y	60	N	11240	-420	5	-3.60	2391732150	211379	168.31	11200	11530	11100	15150	8170	11660	11314.90	18.17	22741	12213	11936	11673	11396	11133	11805	11265	2987	3490	5000	8620	10	1	59741721	6715	5.94	0.25	12	0.35	1892.00	45574.00	12300	20241128	-8.62	6340	20240117	77.29	12300	-8.62	20241128	6340	77.29	20240117	12300	-8.62	20241128	6340	77.29	20240117	0.45	N	012630	5000	2987 억	10854139	N	N	54	N	N
11	20241209	150259	55	60.00	KOSPI		N	N	N	Y	60	N	11310	-350	5	-3.00	2207194060	194986	155.26	11200	11530	11100	15150	8170	11660	11319.75	18.17	23490	12213	11936	11673	11396	11133	11805	11265	2987	3490	5000	8620	10	1	59741721	6757	5.98	0.25	12	0.33	1892.00	45574.00	12300	20241128	-8.05	6340	20240117	78.39	12300	-8.05	20241128	6340	78.39	20240117	12300	-8.05	20241128	6340	78.39	20240117	0.45	N	012630	5000	2987 억	10854139	N	N	67	N	N
12	20241209	140259	55	60.00	KOSPI		N	N	N	Y	60	N	11340	-320	5	-2.74	1962165830	173375	138.05	11200	11530	11100	15150	8170	11660	11317.46	18.17	28439	12213	11936	11673	11396	11133	11805	11265	2987	3490	5000	8620	10	1	59741721	6775	5.99	0.25	12	0.29	1892.00	45574.00	12300	20241128	-7.80	6340	20240117	78.86	12300	-7.80	20241128	6340	78.86	20240117	12300	-7.80	20241128	6340	78.86	20240117	0.45	N	012630	5000	2987 억	10854139	N	N	67	N	N
13	20241209	130300	55	60.00	KOSPI		N	N	N	Y	60	N	11400	-260	5	-2.23	1696425680	149921	119.37	11200	11530	11100	15150	8170	11660	11315.46	18.17	33260	12213	11936	11673	11396	11133	11805	11265	2987	3490	5000	8620	10	1	59741721	6811	6.03	0.25	12	0.25	1892.00	45574.00	12300	20241128	-7.32	6340	20240117	79.81	12300	-7.32	20241128	6340	79.81	20240117	12300	-7.32	20241128	6340	79.81	20240117	0.45	N	012630	5000	2987 억	10854139	N	N	67	N	N
14	20241209	120258	55	60.00	KOSPI		N	N	N	Y	60	N	11360	-300	5	-2.57	1506779570	133252	106.10	11200	11530	11100	15150	8170	11660	11307.74	18.17	32277	12213	11936	11673	11396	11133	11805	11265	2987	3490	5000	8620	10	1	59741721	6787	6.00	0.25	12	0.22	1892.00	45574.00	12300	20241128	-7.64	6340	20240117	79.18	12300	-7.64	20241128	6340	79.18	20240117	12300	-7.64	20241128	6340	79.18	20240117	0.45	N	012630	5000	2987 억	10854139	N	N	67	N	N
15	20241209	110259	55	60.00	KOSPI		N	N	N	Y	60	N	11400	-260	5	-2.23	1317822120	116610	92.85	11200	11530	11100	15150	8170	11660	11301.10	18.17	34963	12213	11936	11673	11396	11133	11805	11265	2987	3490	5000	8620	10	1	59741721	6811	6.03	0.25	12	0.20	1892.00	45574.00	12300	20241128	-7.32	6340	20240117	79.81	12300	-7.32	20241128	6340	79.81	20240117	12300	-7.32	20241128	6340	79.81	20240117	0.45	N	012630	5000	2987 억	10854139	N	N	67	N	N
16	20241209	100259	55	60.00	KOSPI		N	N	N	Y	60	N	11370	-290	5	-2.49	1141378380	101159	80.55	11200	11530	11100	15150	8170	11660	11283.01	18.17	38666	12213	11936	11673	11396	11133	11805	11265	2987	3490	5000	8620	10	1	59741721	6793	6.01	0.25	12	0.17	1892.00	45574.00	12300	20241128	-7.56	6340	20240117	79.34	12300	-7.56	20241128	6340	79.34	20240117	12300	-7.56	20241128	6340	79.34	20240117	0.45	N	012630	5000	2987 억	10854139	N	N	67	N	N
17	20241209	090257	55	60.00	KOSPI		N	N	N	Y	60	N	11490	-170	5	-1.46	50543900	4456	3.55	11200	11500	11200	15150	8170	11660	11342.81	18.17	1061	12213	11936	11673	11396	11133	11805	11265	2987	3490	5000	8620	10	1	59741721	6864	6.07	0.25	12	0.01	1892.00	45574.00	12300	20241128	-6.59	6340	20240117	81.23	12300	-6.59	20241128	6340	81.23	20240117	12300	-6.59	20241128	6340	81.23	20240117	0.45	N	012630	5000	2987 억	10854139	N	N	67	N	N
18	20241206	160257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11660	-200	5	-1.69	1464489180	125582	122.24	11860	11950	11410	15410	8310	11860	11661.62	18.16	-15280	12286	12072	11876	11662	11466	12180	11770	2987	3550	5000	8770	10	1	59741721	6966	6.16	0.26	12	0.21	1892.00	45574.00	12300	20241128	-5.20	6340	20240117	83.91	12300	-5.20	20241128	6340	83.91	20240117	12300	-5.20	20241128	6340	83.91	20240117	0.46	N	012630	5000	2987 억	10849634	N	N	67	N	N
19	20241206	150257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11750	-110	5	-0.93	1428249230	122491	119.23	11860	11950	11410	15410	8310	11860	11660.03	18.16	-14255	12286	12072	11876	11662	11466	12180	11770	2987	3550	5000	8770	10	1	59741721	7020	6.21	0.26	12	0.21	1892.00	45574.00	12300	20241128	-4.47	6340	20240117	85.33	12300	-4.47	20241128	6340	85.33	20240117	12300	-4.47	20241128	6340	85.33	20240117	0.46	N	012630	5000	2987 억	10849634	N	N	14	N	N
20	20241206	140256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11820	-40	5	-0.34	1287718280	110583	107.64	11860	11950	11410	15410	8310	11860	11644.81	18.16	-10579	12286	12072	11876	11662	11466	12180	11770	2987	3550	5000	8770	10	1	59741721	7061	6.25	0.26	12	0.19	1892.00	45574.00	12300	20241128	-3.90	6340	20240117	86.44	12300	-3.90	20241128	6340	86.44	20240117	12300	-3.90	20241128	6340	86.44	20240117	0.46	N	012630	5000	2987 억	10849634	N	N	14	N	N
21	20241206	130257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11690	-170	5	-1.43	1088446470	93697	91.20	11860	11950	11410	15410	8310	11860	11616.66	18.16	44	12286	12072	11876	11662	11466	12180	11770	2987	3550	5000	8770	10	1	59741721	6984	6.18	0.26	12	0.16	1892.00	45574.00	12300	20241128	-4.96	6340	20240117	84.38	12300	-4.96	20241128	6340	84.38	20240117	12300	-4.96	20241128	6340	84.38	20240117	0.46	N	012630	5000	2987 억	10849634	N	N	14	N	N
22	20241206	120256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11750	-110	5	-0.93	1006333400	86701	84.39	11860	11950	11410	15410	8310	11860	11606.94	18.16	3682	12286	12072	11876	11662	11466	12180	11770	2987	3550	5000	8770	10	1	59741721	7020	6.21	0.26	12	0.15	1892.00	45574.00	12300	20241128	-4.47	6340	20240117	85.33	12300	-4.47	20241128	6340	85.33	20240117	12300	-4.47	20241128	6340	85.33	20240117	0.46	N	012630	5000	2987 억	10849634	N	N	14	N	N
23	20241206	110257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11460	-400	5	-3.37	871299070	75073	73.08	11860	11950	11410	15410	8310	11860	11606.02	18.16	8514	12286	12072	11876	11662	11466	12180	11770	2987	3550	5000	8770	10	1	59741721	6846	6.06	0.25	12	0.13	1892.00	45574.00	12300	20241128	-6.83	6340	20240117	80.76	12300	-6.83	20241128	6340	80.76	20240117	12300	-6.83	20241128	6340	80.76	20240117	0.46	N	012630	5000	2987 억	10849634	N	N	14	N	N
24	20241206	100255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11730	-130	5	-1.10	194370520	16569	16.13	11860	11950	11650	15410	8310	11860	11730.97	18.16	-1920	12286	12072	11876	11662	11466	12180	11770	2987	3550	5000	8770	10	1	59741721	7008	6.20	0.26	12	0.03	1892.00	45574.00	12300	20241128	-4.63	6340	20240117	85.02	12300	-4.63	20241128	6340	85.02	20240117	12300	-4.63	20241128	6340	85.02	20240117	0.46	N	012630	5000	2987 억	10849634	N	N	14	N	N
25	20241206	090256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11780	-80	5	-0.67	24254930	2052	2.00	11860	11880	11760	15410	8310	11860	11820.14	18.16	-6	12286	12072	11876	11662	11466	12180	11770	2987	3550	5000	8770	10	1	59741721	7038	6.23	0.26	12	0.00	1892.00	45574.00	12300	20241128	-4.23	6340	20240117	85.80	12300	-4.23	20241128	6340	85.80	20240117	12300	-4.23	20241128	6340	85.80	20240117	0.46	N	012630	5000	2987 억	10849634	N	N	14	N	N
26	20241205	160252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11860	140	2	1.19	1225762950	102682	65.21	11680	12090	11680	15230	8210	11720	11937.47	18.17	10099	12520	12120	11560	11160	10600	11840	10880	2987	3510	5000	8670	10	1	59741721	7085	6.27	0.26	12	0.17	1892.00	45574.00	12300	20241128	-3.58	6340	20240117	87.07	12300	-3.58	20241128	6340	87.07	20240117	12300	-3.58	20241128	6340	87.07	20240117	0.44	N	012630	5000	2987 억	10855305	N	N	14	N	N
27	20241205	150255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11890	170	2	1.45	1149819770	96309	61.17	11680	12090	11680	15230	8210	11720	11938.86	18.17	10930	12520	12120	11560	11160	10600	11840	10880	2987	3510	5000	8670	10	1	59741721	7103	6.28	0.26	12	0.16	1892.00	45574.00	12300	20241128	-3.33	6340	20240117	87.54	12300	-3.33	20241128	6340	87.54	20240117	12300	-3.33	20241128	6340	87.54	20240117	0.44	N	012630	5000	2987 억	10855305	N	N	72	N	N
28	20241205	140253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12020	300	2	2.56	876873000	73497	46.68	11680	12090	11680	15230	8210	11720	11930.73	18.17	3200	12520	12120	11560	11160	10600	11840	10880	2987	3510	5000	8670	10	1	59741721	7181	6.35	0.26	12	0.12	1892.00	45574.00	12300	20241128	-2.28	6340	20240117	89.59	12300	-2.28	20241128	6340	89.59	20240117	12300	-2.28	20241128	6340	89.59	20240117	0.44	N	012630	5000	2987 억	10855305	N	N	72	N	N
29	20241205	130254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11960	240	2	2.05	732581080	61470	39.04	11680	12090	11680	15230	8210	11720	11917.70	18.17	3678	12520	12120	11560	11160	10600	11840	10880	2987	3510	5000	8670	10	1	59741721	7145	6.32	0.26	12	0.10	1892.00	45574.00	12300	20241128	-2.76	6340	20240117	88.64	12300	-2.76	20241128	6340	88.64	20240117	12300	-2.76	20241128	6340	88.64	20240117	0.44	N	012630	5000	2987 억	10855305	N	N	72	N	N
30	20241205	120254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12070	350	2	2.99	559067880	47042	29.88	11680	12090	11680	15230	8210	11720	11884.44	18.17	4748	12520	12120	11560	11160	10600	11840	10880	2987	3510	5000	8670	10	1	59741721	7211	6.38	0.26	12	0.08	1892.00	45574.00	12300	20241128	-1.87	6340	20240117	90.38	12300	-1.87	20241128	6340	90.38	20240117	12300	-1.87	20241128	6340	90.38	20240117	0.44	N	012630	5000	2987 억	10855305	N	N	72	N	N
31	20241205	110253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11950	230	2	1.96	334925500	28363	18.01	11680	11950	11680	15230	8210	11720	11808.54	18.17	4716	12520	12120	11560	11160	10600	11840	10880	2987	3510	5000	8670	10	1	59741721	7139	6.32	0.26	12	0.05	1892.00	45574.00	12300	20241128	-2.85	6340	20240117	88.49	12300	-2.85	20241128	6340	88.49	20240117	12300	-2.85	20241128	6340	88.49	20240117	0.44	N	012630	5000	2987 억	10855305	N	N	72	N	N
32	20241205	100252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11800	80	2	0.68	178245090	15186	9.64	11680	11830	11680	15230	8210	11720	11737.46	18.17	2973	12520	12120	11560	11160	10600	11840	10880	2987	3510	5000	8670	10	1	59741721	7050	6.24	0.26	12	0.03	1892.00	45574.00	12300	20241128	-4.07	6340	20240117	86.12	12300	-4.07	20241128	6340	86.12	20240117	12300	-4.07	20241128	6340	86.12	20240117	0.44	N	012630	5000	2987 억	10855305	N	N	72	N	N
33	20241205	090253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11720	0	3	0.00	2786720	238	0.15	11680	11720	11680	15230	8210	11720	11708.91	18.17	163	12520	12120	11560	11160	10600	11840	10880	2987	3510	5000	8670	10	1	59741721	7002	6.19	0.26	12	0.00	1892.00	45574.00	12300	20241128	-4.72	6340	20240117	84.86	12300	-4.72	20241128	6340	84.86	20240117	12300	-4.72	20241128	6340	84.86	20240117	0.44	N	012630	5000	2987 억	10855305	N	N	72	N	N
34	20241204	160250	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11720	-90	5	-0.76	1847152940	157354	180.61	11750	11960	11000	15350	8270	11810	11738.84	18.18	-3449	12350	12080	11800	11530	11250	12215	11665	2987	3540	5000	8730	10	1	59741721	7002	6.19	0.26	12	0.26	1892.00	45574.00	12300	20241128	-4.72	6340	20240117	84.86	12300	-4.72	20241128	6340	84.86	20240117	12300	-4.72	20241128	6340	84.86	20240117	0.44	N	012630	5000	2987 억	10860094	N	N	72	N	N
35	20241204	150250	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11820	10	2	0.08	1766275880	150489	172.73	11750	11960	11000	15350	8270	11810	11736.91	18.18	-2642	12350	12080	11800	11530	11250	12215	11665	2987	3540	5000	8730	10	1	59741721	7061	6.25	0.26	12	0.25	1892.00	45574.00	12300	20241128	-3.90	6340	20240117	86.44	12300	-3.90	20241128	6340	86.44	20240117	12300	-3.90	20241128	6340	86.44	20240117	0.44	N	012630	5000	2987 억	10860094	N	N	104	N	N
36	20241204	140249	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11870	60	2	0.51	1437914900	122762	140.91	11750	11960	11000	15350	8270	11810	11713.03	18.18	484	12350	12080	11800	11530	11250	12215	11665	2987	3540	5000	8730	10	1	59741721	7091	6.27	0.26	12	0.21	1892.00	45574.00	12300	20241128	-3.50	6340	20240117	87.22	12300	-3.50	20241128	6340	87.22	20240117	12300	-3.50	20241128	6340	87.22	20240117	0.44	N	012630	5000	2987 억	10860094	N	N	104	N	N
37	20241204	130250	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11780	-30	5	-0.25	1163701200	99547	114.26	11750	11960	11000	15350	8270	11810	11689.97	18.18	1792	12350	12080	11800	11530	11250	12215	11665	2987	3540	5000	8730	10	1	59741721	7038	6.23	0.26	12	0.17	1892.00	45574.00	12300	20241128	-4.23	6340	20240117	85.80	12300	-4.23	20241128	6340	85.80	20240117	12300	-4.23	20241128	6340	85.80	20240117	0.44	N	012630	5000	2987 억	10860094	N	N	104	N	N
38	20241204	120250	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11740	-70	5	-0.59	999018640	85544	98.19	11750	11960	11000	15350	8270	11810	11678.42	18.18	1093	12350	12080	11800	11530	11250	12215	11665	2987	3540	5000	8730	10	1	59741721	7014	6.21	0.26	12	0.14	1892.00	45574.00	12300	20241128	-4.55	6340	20240117	85.17	12300	-4.55	20241128	6340	85.17	20240117	12300	-4.55	20241128	6340	85.17	20240117	0.44	N	012630	5000	2987 억	10860094	N	N	104	N	N
39	20241204	110245	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11800	-10	5	-0.08	820933330	70422	80.83	11750	11960	11000	15350	8270	11810	11657.34	18.18	4065	12350	12080	11800	11530	11250	12215	11665	2987	3540	5000	8730	10	1	59741721	7050	6.24	0.26	12	0.12	1892.00	45574.00	12300	20241128	-4.07	6340	20240117	86.12	12300	-4.07	20241128	6340	86.12	20240117	12300	-4.07	20241128	6340	86.12	20240117	0.44	N	012630	5000	2987 억	10860094	N	N	104	N	N
40	20241204	100246	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11720	-90	5	-0.76	538471850	46412	53.27	11750	11960	11000	15350	8270	11810	11602.00	18.18	1221	12350	12080	11800	11530	11250	12215	11665	2987	3540	5000	8730	10	1	59741721	7002	6.19	0.26	12	0.08	1892.00	45574.00	12300	20241128	-4.72	6340	20240117	84.86	12300	-4.72	20241128	6340	84.86	20240117	12300	-4.72	20241128	6340	84.86	20240117	0.44	N	012630	5000	2987 억	10860094	N	N	104	N	N
41	20241204	090249	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11570	-240	5	-2.03	178058920	15534	17.83	11750	11760	11000	15350	8270	11810	11462.53	18.18	-326	12350	12080	11800	11530	11250	12215	11665	2987	3540	5000	8730	10	1	59741721	6912	6.12	0.25	12	0.03	1892.00	45574.00	12300	20241128	-5.93	6340	20240117	82.49	12300	-5.93	20241128	6340	82.49	20240117	12300	-5.93	20241128	6340	82.49	20240117	0.44	N	012630	5000	2987 억	10860094	N	N	104	N	N
42	20241203	160305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11810	130	2	1.11	1029978940	86785	63.36	11680	12070	11520	15180	8180	11680	11868.17	18.17	5446	12266	11972	11716	11422	11166	11845	11295	2987	3500	5000	8640	10	1	59741721	7055	6.24	0.26	12	0.15	1892.00	45574.00	12300	20241128	-3.98	6340	20240117	86.28	12300	-3.98	20241128	6340	86.28	20240117	12300	-3.98	20241128	6340	86.28	20240117	0.46	N	012630	5000	2987 억	10857463	N	N	104	N	N
43	20241203	150308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11850	170	2	1.46	1001135330	84348	61.59	11680	12070	11520	15180	8180	11680	11869.11	18.17	5148	12266	11972	11716	11422	11166	11845	11295	2987	3500	5000	8640	10	1	59741721	7079	6.26	0.26	12	0.14	1892.00	45574.00	12300	20241128	-3.66	6340	20240117	86.91	12300	-3.66	20241128	6340	86.91	20240117	12300	-3.66	20241128	6340	86.91	20240117	0.46	N	012630	5000	2987 억	10857463	N	N	30	N	N
44	20241203	140302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11820	140	2	1.20	895051360	75403	55.05	11680	12070	11520	15180	8180	11680	11870.24	18.17	2350	12266	11972	11716	11422	11166	11845	11295	2987	3500	5000	8640	10	1	59741721	7061	6.25	0.26	12	0.13	1892.00	45574.00	12300	20241128	-3.90	6340	20240117	86.44	12300	-3.90	20241128	6340	86.44	20240117	12300	-3.90	20241128	6340	86.44	20240117	0.46	N	012630	5000	2987 억	10857463	N	N	30	N	N
45	20241203	130301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11800	120	2	1.03	762060000	64143	46.83	11680	12070	11520	15180	8180	11680	11880.64	18.17	-2345	12266	11972	11716	11422	11166	11845	11295	2987	3500	5000	8640	10	1	59741721	7050	6.24	0.26	12	0.11	1892.00	45574.00	12300	20241128	-4.07	6340	20240117	86.12	12300	-4.07	20241128	6340	86.12	20240117	12300	-4.07	20241128	6340	86.12	20240117	0.46	N	012630	5000	2987 억	10857463	N	N	30	N	N
46	20241203	120312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11830	150	2	1.28	659437170	55467	40.50	11680	12070	11520	15180	8180	11680	11888.82	18.17	-4371	12266	11972	11716	11422	11166	11845	11295	2987	3500	5000	8640	10	1	59741721	7067	6.25	0.26	12	0.09	1892.00	45574.00	12300	20241128	-3.82	6340	20240117	86.59	12300	-3.82	20241128	6340	86.59	20240117	12300	-3.82	20241128	6340	86.59	20240117	0.46	N	012630	5000	2987 억	10857463	N	N	30	N	N
47	20241203	110300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12000	320	2	2.74	348133010	29372	21.45	11680	12070	11520	15180	8180	11680	11852.55	18.17	2828	12266	11972	11716	11422	11166	11845	11295	2987	3500	5000	8640	10	1	59741721	7169	6.34	0.26	12	0.05	1892.00	45574.00	12300	20241128	-2.44	6340	20240117	89.27	12300	-2.44	20241128	6340	89.27	20240117	12300	-2.44	20241128	6340	89.27	20240117	0.46	N	012630	5000	2987 억	10857463	N	N	30	N	N
48	20241203	100253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11850	170	2	1.46	177321510	15095	11.02	11680	11870	11520	15180	8180	11680	11747.04	18.17	-1008	12266	11972	11716	11422	11166	11845	11295	2987	3500	5000	8640	10	1	59741721	7079	6.26	0.26	12	0.03	1892.00	45574.00	12300	20241128	-3.66	6340	20240117	86.91	12300	-3.66	20241128	6340	86.91	20240117	12300	-3.66	20241128	6340	86.91	20240117	0.46	N	012630	5000	2987 억	10857463	N	N	30	N	N
49	20241203	090254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11640	-40	5	-0.34	12412660	1063	0.78	11680	11700	11520	15180	8180	11680	11677.01	18.17	-872	12266	11972	11716	11422	11166	11845	11295	2987	3500	5000	8640	10	1	59741721	6954	6.15	0.26	12	0.00	1892.00	45574.00	12300	20241128	-5.37	6340	20240117	83.60	12300	-5.37	20241128	6340	83.60	20240117	12300	-5.37	20241128	6340	83.60	20240117	0.46	N	012630	5000	2987 억	10857463	N	N	30	N	N
50	20241202	160246	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11680	-350	5	-2.91	1598330680	136646	131.01	11960	12010	11460	15630	8430	12030	11696.57	18.14	-16427	12443	12236	12043	11836	11643	12140	11740	2987	3600	5000	8900	10	1	59741721	6978	6.17	0.26	12	0.23	1892.00	45574.00	12300	20241128	-5.04	6340	20240117	84.23	12300	-5.04	20241128	6340	84.23	20240117	12300	-5.04	20241128	6340	84.23	20240117	0.41	N	012630	5000	2987 억	10836963	N	N	30	N	N
51	20241202	150307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11610	-420	5	-3.49	1362791360	116397	111.59	11960	12010	11460	15630	8430	12030	11707.79	18.14	-13791	12443	12236	12043	11836	11643	12140	11740	2987	3600	5000	8900	10	1	59741721	6936	6.14	0.25	12	0.19	1892.00	45574.00	12300	20241128	-5.61	6340	20240117	83.12	12300	-5.61	20241128	6340	83.12	20240117	12300	-5.61	20241128	6340	83.12	20240117	0.41	N	012630	5000	2987 억	10836963	N	N	2	N	N
52	20241202	140255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11660	-370	5	-3.08	870406040	73841	70.79	11960	12010	11650	15630	8430	12030	11787.16	18.14	-4780	12443	12236	12043	11836	11643	12140	11740	2987	3600	5000	8900	10	1	59741721	6966	6.16	0.26	12	0.12	1892.00	45574.00	12300	20241128	-5.20	6340	20240117	83.91	12300	-5.20	20241128	6340	83.91	20240117	12300	-5.20	20241128	6340	83.91	20240117	0.41	N	012630	5000	2987 억	10836963	N	N	2	N	N
53	20241202	130301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11680	-350	5	-2.91	745550260	63191	60.58	11960	12010	11650	15630	8430	12030	11797.91	18.14	-3796	12443	12236	12043	11836	11643	12140	11740	2987	3600	5000	8900	10	1	59741721	6978	6.17	0.26	12	0.11	1892.00	45574.00	12300	20241128	-5.04	6340	20240117	84.23	12300	-5.04	20241128	6340	84.23	20240117	12300	-5.04	20241128	6340	84.23	20240117	0.41	N	012630	5000	2987 억	10836963	N	N	2	N	N
54	20241202	120301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11680	-350	5	-2.91	602239850	50922	48.82	11960	12010	11660	15630	8430	12030	11826.22	18.14	-4005	12443	12236	12043	11836	11643	12140	11740	2987	3600	5000	8900	10	1	59741721	6978	6.17	0.26	12	0.09	1892.00	45574.00	12300	20241128	-5.04	6340	20240117	84.23	12300	-5.04	20241128	6340	84.23	20240117	12300	-5.04	20241128	6340	84.23	20240117	0.41	N	012630	5000	2987 억	10836963	N	N	2	N	N
55	20241202	110249	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11750	-280	5	-2.33	469729170	39603	37.97	11960	12010	11740	15630	8430	12030	11860.42	18.14	-3358	12443	12236	12043	11836	11643	12140	11740	2987	3600	5000	8900	10	1	59741721	7020	6.21	0.26	12	0.07	1892.00	45574.00	12300	20241128	-4.47	6340	20240117	85.33	12300	-4.47	20241128	6340	85.33	20240117	12300	-4.47	20241128	6340	85.33	20240117	0.41	N	012630	5000	2987 억	10836963	N	N	2	N	N
56	20241202	100248	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11920	-110	5	-0.91	262306640	22043	21.13	11960	12010	11750	15630	8430	12030	11899.03	18.14	-4249	12443	12236	12043	11836	11643	12140	11740	2987	3600	5000	8900	10	1	59741721	7121	6.30	0.26	12	0.04	1892.00	45574.00	12300	20241128	-3.09	6340	20240117	88.01	12300	-3.09	20241128	6340	88.01	20240117	12300	-3.09	20241128	6340	88.01	20240117	0.41	N	012630	5000	2987 억	10836963	N	N	2	N	N
57	20241202	090248	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11970	-60	5	-0.50	15829040	1322	1.27	11960	11970	11960	15630	8430	12030	11967.71	18.14	964	12443	12236	12043	11836	11643	12140	11740	2987	3600	5000	8900	10	1	59741721	7151	6.33	0.26	12	0.00	1892.00	45574.00	12300	20241128	-2.68	6340	20240117	88.80	12300	-2.68	20241128	6340	88.80	20240117	12300	-2.68	20241128	6340	88.80	20240117	0.41	N	012630	5000	2987 억	10836963	N	N	2	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History