KissMeData/012800/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1250	94	2	8.13	2270342691	1851042	139.86	1146	1267	1146	1502	810	1156	1226.50	1.83	490768	1233	1194	1156	1117	1079	1175	1098	456	346	500	850	1	1	91140499	1139	-5.87	0.49	12	2.03	-213.00	2536.00	2320	20240521	-46.12	1090	20241115	14.68	2320	-46.12	20240521	1090	14.68	20241115	2320	-46.12	20240521	1090	14.68	20241115	1.19	N	012800	500	455 억	1671965	N	N	3	N	N
3	20241210	150301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1250	94	2	8.13	2183231829	1781194	134.58	1146	1267	1146	1502	810	1156	1225.71	1.83	456508	1233	1194	1156	1117	1079	1175	1098	456	346	500	850	1	1	91140499	1139	-5.87	0.49	12	1.95	-213.00	2536.00	2320	20240521	-46.12	1090	20241115	14.68	2320	-46.12	20240521	1090	14.68	20241115	2320	-46.12	20240521	1090	14.68	20241115	1.19	N	012800	500	455 억	1671965	N	N	0	N	N
4	20241210	140300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1262	106	2	9.17	2044535516	1670194	126.19	1146	1267	1146	1502	810	1156	1224.13	1.83	414917	1233	1194	1156	1117	1079	1175	1098	456	346	500	850	1	1	91140499	1150	-5.92	0.50	12	1.83	-213.00	2536.00	2320	20240521	-45.60	1090	20241115	15.78	2320	-45.60	20240521	1090	15.78	20241115	2320	-45.60	20240521	1090	15.78	20241115	1.19	N	012800	500	455 억	1671965	N	N	0	N	N
5	20241210	130259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1244	88	2	7.61	1641562287	1348492	101.89	1146	1256	1146	1502	810	1156	1217.33	1.83	335895	1233	1194	1156	1117	1079	1175	1098	456	346	500	850	1	1	91140499	1134	-5.84	0.49	12	1.48	-213.00	2536.00	2320	20240521	-46.38	1090	20241115	14.13	2320	-46.38	20240521	1090	14.13	20241115	2320	-46.38	20240521	1090	14.13	20241115	1.19	N	012800	500	455 억	1671965	N	N	0	N	N
6	20241210	120300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1231	75	2	6.49	1099110300	911248	68.85	1146	1253	1146	1502	810	1156	1206.16	1.83	271210	1233	1194	1156	1117	1079	1175	1098	456	346	500	850	1	1	91140499	1122	-5.78	0.49	12	1.00	-213.00	2536.00	2320	20240521	-46.94	1090	20241115	12.94	2320	-46.94	20240521	1090	12.94	20241115	2320	-46.94	20240521	1090	12.94	20241115	1.19	N	012800	500	455 억	1671965	N	N	0	N	N
7	20241210	110300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1223	67	2	5.80	734220088	615582	46.51	1146	1224	1146	1502	810	1156	1192.73	1.83	226204	1233	1194	1156	1117	1079	1175	1098	456	346	500	850	1	1	91140499	1115	-5.74	0.48	12	0.68	-213.00	2536.00	2320	20240521	-47.28	1090	20241115	12.20	2320	-47.28	20240521	1090	12.20	20241115	2320	-47.28	20240521	1090	12.20	20241115	1.19	N	012800	500	455 억	1671965	N	N	0	N	N
8	20241210	100300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1207	51	2	4.41	507504581	429066	32.42	1146	1211	1146	1502	810	1156	1182.81	1.83	197682	1233	1194	1156	1117	1079	1175	1098	456	346	500	850	1	1	91140499	1100	-5.67	0.48	12	0.47	-213.00	2536.00	2320	20240521	-47.97	1090	20241115	10.73	2320	-47.97	20240521	1090	10.73	20241115	2320	-47.97	20240521	1090	10.73	20241115	1.19	N	012800	500	455 억	1671965	N	N	0	N	N
9	20241210	090302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1183	27	2	2.34	35637208	30759	2.32	1146	1187	1146	1502	810	1156	1158.59	1.83	9779	1233	1194	1156	1117	1079	1175	1098	456	346	500	850	1	1	91140499	1078	-5.55	0.47	12	0.03	-213.00	2536.00	2320	20240521	-49.01	1090	20241115	8.53	2320	-49.01	20240521	1090	8.53	20241115	2320	-49.01	20240521	1090	8.53	20241115	1.19	N	012800	500	455 억	1671965	N	N	0	N	N
10	20241209	160258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1156	-1	5	-0.09	1525482899	1314969	103.62	1189	1195	1118	1504	810	1157	1160.09	2.02	-174375	1225	1191	1164	1130	1103	1177	1116	456	347	500	850	1	1	91140499	1054	-5.43	0.46	12	1.44	-213.00	2536.00	2320	20240521	-50.17	1090	20241115	6.06	2320	-50.17	20240521	1090	6.06	20241115	2320	-50.17	20240521	1090	6.06	20241115	1.27	N	012800	500	455 억	1845480	N	N	0	N	N
11	20241209	150301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1165	8	2	0.69	1453994307	1253290	98.76	1189	1195	1118	1504	810	1157	1160.14	2.02	-167063	1225	1191	1164	1130	1103	1177	1116	456	347	500	850	1	1	91140499	1062	-5.47	0.46	12	1.38	-213.00	2536.00	2320	20240521	-49.78	1090	20241115	6.88	2320	-49.78	20240521	1090	6.88	20241115	2320	-49.78	20240521	1090	6.88	20241115	1.27	N	012800	500	455 억	1845480	N	N	0	N	N
12	20241209	140300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1173	16	2	1.38	1119081791	969283	76.38	1189	1189	1118	1504	810	1157	1154.55	2.02	-181001	1225	1191	1164	1130	1103	1177	1116	456	347	500	850	1	1	91140499	1069	-5.51	0.46	12	1.06	-213.00	2536.00	2320	20240521	-49.44	1090	20241115	7.61	2320	-49.44	20240521	1090	7.61	20241115	2320	-49.44	20240521	1090	7.61	20241115	1.27	N	012800	500	455 억	1845480	N	N	0	N	N
13	20241209	130301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1160	3	2	0.26	939203999	815972	64.30	1189	1189	1118	1504	810	1157	1151.02	2.02	-229642	1225	1191	1164	1130	1103	1177	1116	456	347	500	850	1	1	91140499	1057	-5.45	0.46	12	0.90	-213.00	2536.00	2320	20240521	-50.00	1090	20241115	6.42	2320	-50.00	20240521	1090	6.42	20241115	2320	-50.00	20240521	1090	6.42	20241115	1.27	N	012800	500	455 억	1845480	N	N	0	N	N
14	20241209	120259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1153	-4	5	-0.35	834097966	725244	57.15	1189	1189	1118	1504	810	1157	1150.09	2.02	-239203	1225	1191	1164	1130	1103	1177	1116	456	347	500	850	1	1	91140499	1051	-5.41	0.45	12	0.80	-213.00	2536.00	2320	20240521	-50.30	1090	20241115	5.78	2320	-50.30	20240521	1090	5.78	20241115	2320	-50.30	20240521	1090	5.78	20241115	1.27	N	012800	500	455 억	1845480	N	N	0	N	N
15	20241209	110301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1156	-1	5	-0.09	694074043	604715	47.65	1189	1189	1118	1504	810	1157	1147.77	2.02	-223682	1225	1191	1164	1130	1103	1177	1116	456	347	500	850	1	1	91140499	1054	-5.43	0.46	12	0.66	-213.00	2536.00	2320	20240521	-50.17	1090	20241115	6.06	2320	-50.17	20240521	1090	6.06	20241115	2320	-50.17	20240521	1090	6.06	20241115	1.27	N	012800	500	455 억	1845480	N	N	0	N	N
16	20241209	100300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1142	-15	5	-1.30	554291454	483098	38.07	1189	1189	1118	1504	810	1157	1147.37	2.02	-163676	1225	1191	1164	1130	1103	1177	1116	456	347	500	850	1	1	91140499	1041	-5.36	0.45	12	0.53	-213.00	2536.00	2320	20240521	-50.78	1090	20241115	4.77	2320	-50.78	20240521	1090	4.77	20241115	2320	-50.78	20240521	1090	4.77	20241115	1.27	N	012800	500	455 억	1845480	N	N	0	N	N
17	20241209	090259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1137	-20	5	-1.73	210628936	179068	14.11	1189	1189	1137	1504	810	1157	1176.26	2.02	-106152	1225	1191	1164	1130	1103	1177	1116	456	347	500	850	1	1	91140499	1036	-5.34	0.45	12	0.20	-213.00	2536.00	2320	20240521	-50.99	1090	20241115	4.31	2320	-50.99	20240521	1090	4.31	20241115	2320	-50.99	20240521	1090	4.31	20241115	1.27	N	012800	500	455 억	1845480	N	N	0	N	N
18	20241206	160258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1157	-39	5	-3.26	1451732254	1247713	156.27	1190	1198	1137	1554	838	1196	1163.61	1.77	187759	1224	1210	1198	1184	1172	1204	1178	456	358	500	880	1	1	91140499	1054	-5.43	0.46	12	1.37	-213.00	2536.00	2320	20240521	-50.13	1090	20241115	6.15	2320	-50.13	20240521	1090	6.15	20241115	2320	-50.13	20240521	1090	6.15	20241115	1.10	N	012800	500	455 억	1616238	N	N	0	N	N
19	20241206	150258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1168	-28	5	-2.34	1339300527	1150945	144.15	1190	1198	1137	1554	838	1196	1163.65	1.77	211420	1224	1210	1198	1184	1172	1204	1178	456	358	500	880	1	1	91140499	1065	-5.48	0.46	12	1.26	-213.00	2536.00	2320	20240521	-49.66	1090	20241115	7.16	2320	-49.66	20240521	1090	7.16	20241115	2320	-49.66	20240521	1090	7.16	20241115	1.10	N	012800	500	455 억	1616238	N	N	0	N	N
20	20241206	140258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1157	-39	5	-3.26	1201210892	1032173	129.28	1190	1198	1137	1554	838	1196	1163.77	1.77	172542	1224	1210	1198	1184	1172	1204	1178	456	358	500	880	1	1	91140499	1054	-5.43	0.46	12	1.13	-213.00	2536.00	2320	20240521	-50.13	1090	20241115	6.15	2320	-50.13	20240521	1090	6.15	20241115	2320	-50.13	20240521	1090	6.15	20241115	1.10	N	012800	500	455 억	1616238	N	N	0	N	N
21	20241206	130258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1159	-37	5	-3.09	1138853639	978339	122.53	1190	1198	1137	1554	838	1196	1164.07	1.77	157434	1224	1210	1198	1184	1172	1204	1178	456	358	500	880	1	1	91140499	1056	-5.44	0.46	12	1.07	-213.00	2536.00	2320	20240521	-50.04	1090	20241115	6.33	2320	-50.04	20240521	1090	6.33	20241115	2320	-50.04	20240521	1090	6.33	20241115	1.10	N	012800	500	455 억	1616238	N	N	0	N	N
22	20241206	120257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1164	-32	5	-2.68	987409030	848125	106.22	1190	1198	1137	1554	838	1196	1164.23	1.77	120275	1224	1210	1198	1184	1172	1204	1178	456	358	500	880	1	1	91140499	1061	-5.46	0.46	12	0.93	-213.00	2536.00	2320	20240521	-49.83	1090	20241115	6.79	2320	-49.83	20240521	1090	6.79	20241115	2320	-49.83	20240521	1090	6.79	20241115	1.10	N	012800	500	455 억	1616238	N	N	0	N	N
23	20241206	110258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1164	-32	5	-2.68	796208383	684027	85.67	1190	1198	1137	1554	838	1196	1164.00	1.77	26228	1224	1210	1198	1184	1172	1204	1178	456	358	500	880	1	1	91140499	1061	-5.46	0.46	12	0.75	-213.00	2536.00	2320	20240521	-49.83	1090	20241115	6.79	2320	-49.83	20240521	1090	6.79	20241115	2320	-49.83	20240521	1090	6.79	20241115	1.10	N	012800	500	455 억	1616238	N	N	0	N	N
24	20241206	100256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1166	-30	5	-2.51	316626474	268411	33.62	1190	1198	1162	1554	838	1196	1179.63	1.77	-16555	1224	1210	1198	1184	1172	1204	1178	456	358	500	880	1	1	91140499	1063	-5.47	0.46	12	0.29	-213.00	2536.00	2320	20240521	-49.74	1090	20241115	6.97	2320	-49.74	20240521	1090	6.97	20241115	2320	-49.74	20240521	1090	6.97	20241115	1.10	N	012800	500	455 억	1616238	N	N	0	N	N
25	20241206	090258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1193	-3	5	-0.25	29055578	24351	3.05	1190	1198	1190	1554	838	1196	1193.20	1.77	-1087	1224	1210	1198	1184	1172	1204	1178	456	358	500	880	1	1	91140499	1087	-5.60	0.47	12	0.03	-213.00	2536.00	2320	20240521	-48.58	1090	20241115	9.45	2320	-48.58	20240521	1090	9.45	20241115	2320	-48.58	20240521	1090	9.45	20241115	1.10	N	012800	500	455 억	1616238	N	N	0	N	N
26	20241205	160254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1196	-7	5	-0.58	943023110	786717	19.32	1198	1212	1186	1563	843	1203	1198.68	1.83	-47649	1377	1289	1242	1154	1107	1266	1131	456	360	500	890	1	1	91140499	1090	-5.62	0.47	12	0.86	-213.00	2536.00	2320	20240521	-48.45	1090	20241115	9.72	2320	-48.45	20240521	1090	9.72	20241115	2320	-48.45	20240521	1090	9.72	20241115	1.06	N	012800	500	455 억	1666192	N	N	0	N	N
27	20241205	150256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1198	-5	5	-0.42	912523042	761205	18.70	1198	1212	1186	1563	843	1203	1198.79	1.83	-55390	1377	1289	1242	1154	1107	1266	1131	456	360	500	890	1	1	91140499	1092	-5.62	0.47	12	0.84	-213.00	2536.00	2320	20240521	-48.36	1090	20241115	9.91	2320	-48.36	20240521	1090	9.91	20241115	2320	-48.36	20240521	1090	9.91	20241115	1.06	N	012800	500	455 억	1666192	N	N	0	N	N
28	20241205	140254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1202	-1	5	-0.08	804794690	671225	16.49	1198	1212	1186	1563	843	1203	1198.99	1.83	-51519	1377	1289	1242	1154	1107	1266	1131	456	360	500	890	1	1	91140499	1096	-5.64	0.47	12	0.74	-213.00	2536.00	2320	20240521	-48.19	1090	20241115	10.28	2320	-48.19	20240521	1090	10.28	20241115	2320	-48.19	20240521	1090	10.28	20241115	1.06	N	012800	500	455 억	1666192	N	N	0	N	N
29	20241205	130255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1195	-8	5	-0.67	749759602	625213	15.36	1198	1212	1186	1563	843	1203	1199.21	1.83	-50275	1377	1289	1242	1154	1107	1266	1131	456	360	500	890	1	1	91140499	1089	-5.61	0.47	12	0.69	-213.00	2536.00	2320	20240521	-48.49	1090	20241115	9.63	2320	-48.49	20240521	1090	9.63	20241115	2320	-48.49	20240521	1090	9.63	20241115	1.06	N	012800	500	455 억	1666192	N	N	0	N	N
30	20241205	120255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1206	3	2	0.25	634249423	528818	12.99	1198	1212	1186	1563	843	1203	1199.37	1.83	-22025	1377	1289	1242	1154	1107	1266	1131	456	360	500	890	1	1	91140499	1099	-5.66	0.48	12	0.58	-213.00	2536.00	2320	20240521	-48.02	1090	20241115	10.64	2320	-48.02	20240521	1090	10.64	20241115	2320	-48.02	20240521	1090	10.64	20241115	1.06	N	012800	500	455 억	1666192	N	N	0	N	N
31	20241205	110254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1200	-3	5	-0.25	588119491	490477	12.05	1198	1212	1186	1563	843	1203	1199.08	1.83	-38669	1377	1289	1242	1154	1107	1266	1131	456	360	500	890	1	1	91140499	1094	-5.63	0.47	12	0.54	-213.00	2536.00	2320	20240521	-48.28	1090	20241115	10.09	2320	-48.28	20240521	1090	10.09	20241115	2320	-48.28	20240521	1090	10.09	20241115	1.06	N	012800	500	455 억	1666192	N	N	0	N	N
32	20241205	100253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1204	1	2	0.08	447619559	373833	9.18	1198	1212	1186	1563	843	1203	1197.38	1.83	-84898	1377	1289	1242	1154	1107	1266	1131	456	360	500	890	1	1	91140499	1097	-5.65	0.47	12	0.41	-213.00	2536.00	2320	20240521	-48.10	1090	20241115	10.46	2320	-48.10	20240521	1090	10.46	20241115	2320	-48.10	20240521	1090	10.46	20241115	1.06	N	012800	500	455 억	1666192	N	N	0	N	N
33	20241205	090254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1202	-1	5	-0.08	43381159	36141	0.89	1198	1210	1198	1563	843	1203	1200.33	1.83	-4789	1377	1289	1242	1154	1107	1266	1131	456	360	500	890	1	1	91140499	1096	-5.64	0.47	12	0.04	-213.00	2536.00	2320	20240521	-48.19	1090	20241115	10.28	2320	-48.19	20240521	1090	10.28	20241115	2320	-48.19	20240521	1090	10.28	20241115	1.06	N	012800	500	455 억	1666192	N	N	0	N	N
34	20241204	160251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1203	-46	5	-3.68	5030553683	4026432	473.93	1275	1330	1195	1623	875	1249	1249.40	2.61	-698896	1283	1266	1233	1216	1183	1274	1224	456	374	500	920	1	1	91140499	1096	-5.65	0.47	12	4.42	-213.00	2536.00	2320	20240521	-48.15	1090	20241115	10.37	2320	-48.15	20240521	1090	10.37	20241115	2320	-48.15	20240521	1090	10.37	20241115	1.08	N	012800	500	455 억	2377615	N	N	4	N	N
35	20241204	150251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1209	-40	5	-3.20	4806328549	3840086	452.00	1275	1330	1195	1623	875	1249	1251.62	2.61	-693363	1283	1266	1233	1216	1183	1274	1224	456	374	500	920	1	1	91140499	1102	-5.68	0.48	12	4.21	-213.00	2536.00	2320	20240521	-47.89	1090	20241115	10.92	2320	-47.89	20240521	1090	10.92	20241115	2320	-47.89	20240521	1090	10.92	20241115	1.08	N	012800	500	455 억	2377615	N	N	4	N	N
36	20241204	140251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1211	-38	5	-3.04	4657912720	3717514	437.57	1275	1330	1195	1623	875	1249	1252.97	2.61	-678021	1283	1266	1233	1216	1183	1274	1224	456	374	500	920	1	1	91140499	1104	-5.69	0.48	12	4.08	-213.00	2536.00	2320	20240521	-47.80	1090	20241115	11.10	2320	-47.80	20240521	1090	11.10	20241115	2320	-47.80	20240521	1090	11.10	20241115	1.08	N	012800	500	455 억	2377615	N	N	4	N	N
37	20241204	130251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1233	-16	5	-1.28	4504485532	3591685	422.76	1275	1330	1195	1623	875	1249	1254.15	2.61	-606192	1283	1266	1233	1216	1183	1274	1224	456	374	500	920	1	1	91140499	1124	-5.79	0.49	12	3.94	-213.00	2536.00	2320	20240521	-46.85	1090	20241115	13.12	2320	-46.85	20240521	1090	13.12	20241115	2320	-46.85	20240521	1090	13.12	20241115	1.08	N	012800	500	455 억	2377615	N	N	4	N	N
38	20241204	120251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1216	-33	5	-2.64	4214886274	3355313	394.94	1275	1330	1195	1623	875	1249	1256.19	2.61	-641016	1283	1266	1233	1216	1183	1274	1224	456	374	500	920	1	1	91140499	1108	-5.71	0.48	12	3.68	-213.00	2536.00	2320	20240521	-47.59	1090	20241115	11.56	2320	-47.59	20240521	1090	11.56	20241115	2320	-47.59	20240521	1090	11.56	20241115	1.08	N	012800	500	455 억	2377615	N	N	4	N	N
39	20241204	110246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1209	-40	5	-3.20	3991179591	3170698	373.21	1275	1330	1195	1623	875	1249	1258.78	2.61	-618113	1283	1266	1233	1216	1183	1274	1224	456	374	500	920	1	1	91140499	1102	-5.68	0.48	12	3.48	-213.00	2536.00	2320	20240521	-47.89	1090	20241115	10.92	2320	-47.89	20240521	1090	10.92	20241115	2320	-47.89	20240521	1090	10.92	20241115	1.08	N	012800	500	455 억	2377615	N	N	4	N	N
40	20241204	100247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1221	-28	5	-2.24	3377716567	2661544	313.28	1275	1330	1198	1623	875	1249	1269.10	2.61	-547847	1283	1266	1233	1216	1183	1274	1224	456	374	500	920	1	1	91140499	1113	-5.73	0.48	12	2.92	-213.00	2536.00	2320	20240521	-47.37	1090	20241115	12.02	2320	-47.37	20240521	1090	12.02	20241115	2320	-47.37	20240521	1090	12.02	20241115	1.08	N	012800	500	455 억	2377615	N	N	4	N	N
41	20241204	090250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1290	41	2	3.28	661215500	509128	59.93	1275	1330	1275	1623	875	1249	1298.97	2.61	-137764	1283	1266	1233	1216	1183	1274	1224	456	374	500	920	1	1	91140499	1176	-6.06	0.51	12	0.56	-213.00	2536.00	2320	20240521	-44.40	1090	20241115	18.35	2320	-44.40	20240521	1090	18.35	20241115	2320	-44.40	20240521	1090	18.35	20241115	1.08	N	012800	500	455 억	2377615	N	N	4	N	N
42	20241203	160306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1249	42	2	3.48	640996308	522556	82.71	1200	1250	1200	1569	845	1207	1226.44	2.38	209564	1238	1222	1209	1193	1180	1216	1187	456	362	500	890	1	1	91140499	1138	-5.86	0.49	12	0.57	-213.00	2536.00	2320	20240521	-46.16	1090	20241115	14.59	2320	-46.16	20240521	1090	14.59	20241115	2320	-46.16	20240521	1090	14.59	20241115	1.27	N	012800	500	455 억	2167883	N	N	4	N	N
43	20241203	150309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1246	39	2	3.23	610264974	497936	78.82	1200	1250	1200	1569	845	1207	1225.59	2.38	203646	1238	1222	1209	1193	1180	1216	1187	456	362	500	890	1	1	91140499	1136	-5.85	0.49	12	0.55	-213.00	2536.00	2320	20240521	-46.29	1090	20241115	14.31	2320	-46.29	20240521	1090	14.31	20241115	2320	-46.29	20240521	1090	14.31	20241115	1.27	N	012800	500	455 억	2167883	N	N	0	N	N
44	20241203	140303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1235	28	2	2.32	492322424	403172	63.82	1200	1241	1200	1569	845	1207	1221.12	2.38	143610	1238	1222	1209	1193	1180	1216	1187	456	362	500	890	1	1	91140499	1126	-5.80	0.49	12	0.44	-213.00	2536.00	2320	20240521	-46.77	1090	20241115	13.30	2320	-46.77	20240521	1090	13.30	20241115	2320	-46.77	20240521	1090	13.30	20241115	1.27	N	012800	500	455 억	2167883	N	N	0	N	N
45	20241203	130302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1224	17	2	1.41	337454541	277311	43.89	1200	1225	1200	1569	845	1207	1216.88	2.38	84135	1238	1222	1209	1193	1180	1216	1187	456	362	500	890	1	1	91140499	1116	-5.75	0.48	12	0.30	-213.00	2536.00	2320	20240521	-47.24	1090	20241115	12.29	2320	-47.24	20240521	1090	12.29	20241115	2320	-47.24	20240521	1090	12.29	20241115	1.27	N	012800	500	455 억	2167883	N	N	0	N	N
46	20241203	120313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1217	10	2	0.83	209801038	172824	27.36	1200	1224	1200	1569	845	1207	1213.96	2.38	29888	1238	1222	1209	1193	1180	1216	1187	456	362	500	890	1	1	91140499	1109	-5.71	0.48	12	0.19	-213.00	2536.00	2320	20240521	-47.54	1090	20241115	11.65	2320	-47.54	20240521	1090	11.65	20241115	2320	-47.54	20240521	1090	11.65	20241115	1.27	N	012800	500	455 억	2167883	N	N	0	N	N
47	20241203	110301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1218	11	2	0.91	184035677	151598	24.00	1200	1224	1200	1569	845	1207	1213.97	2.38	25088	1238	1222	1209	1193	1180	1216	1187	456	362	500	890	1	1	91140499	1110	-5.72	0.48	12	0.17	-213.00	2536.00	2320	20240521	-47.50	1090	20241115	11.74	2320	-47.50	20240521	1090	11.74	20241115	2320	-47.50	20240521	1090	11.74	20241115	1.27	N	012800	500	455 억	2167883	N	N	0	N	N
48	20241203	100255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1210	3	2	0.25	110444574	90940	14.39	1200	1224	1200	1569	845	1207	1214.48	2.38	309	1238	1222	1209	1193	1180	1216	1187	456	362	500	890	1	1	91140499	1103	-5.68	0.48	12	0.10	-213.00	2536.00	2320	20240521	-47.84	1090	20241115	11.01	2320	-47.84	20240521	1090	11.01	20241115	2320	-47.84	20240521	1090	11.01	20241115	1.27	N	012800	500	455 억	2167883	N	N	0	N	N
49	20241203	090255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1215	8	2	0.66	9155646	7586	1.20	1200	1215	1200	1569	845	1207	1206.91	2.38	3598	1238	1222	1209	1193	1180	1216	1187	456	362	500	890	1	1	91140499	1107	-5.70	0.48	12	0.01	-213.00	2536.00	2320	20240521	-47.63	1090	20241115	11.47	2320	-47.63	20240521	1090	11.47	20241115	2320	-47.63	20240521	1090	11.47	20241115	1.27	N	012800	500	455 억	2167883	N	N	0	N	N
50	20241202	160248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1207	-15	5	-1.23	762753541	631177	47.61	1223	1225	1196	1588	856	1222	1208.46	2.31	71950	1314	1268	1234	1188	1154	1251	1171	456	366	500	900	1	1	91140499	1100	-5.67	0.48	12	0.69	-213.00	2536.00	2320	20240521	-47.97	1090	20241115	10.73	2320	-47.97	20240521	1090	10.73	20241115	2320	-47.97	20240521	1090	10.73	20241115	1.21	N	012800	500	455 억	2102403	N	N	0	N	N
51	20241202	150308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1209	-13	5	-1.06	718194149	594279	44.83	1223	1225	1196	1588	856	1222	1208.51	2.31	66651	1314	1268	1234	1188	1154	1251	1171	456	366	500	900	1	1	91140499	1102	-5.68	0.48	12	0.65	-213.00	2536.00	2320	20240521	-47.89	1090	20241115	10.92	2320	-47.89	20240521	1090	10.92	20241115	2320	-47.89	20240521	1090	10.92	20241115	1.21	N	012800	500	455 억	2102403	N	N	0	N	N
52	20241202	140256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1209	-13	5	-1.06	626819205	518637	39.12	1223	1225	1196	1588	856	1222	1208.59	2.31	65266	1314	1268	1234	1188	1154	1251	1171	456	366	500	900	1	1	91140499	1102	-5.68	0.48	12	0.57	-213.00	2536.00	2320	20240521	-47.89	1090	20241115	10.92	2320	-47.89	20240521	1090	10.92	20241115	2320	-47.89	20240521	1090	10.92	20241115	1.21	N	012800	500	455 억	2102403	N	N	0	N	N
53	20241202	130303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1198	-24	5	-1.96	565363084	467717	35.28	1223	1225	1196	1588	856	1222	1208.77	2.31	49736	1314	1268	1234	1188	1154	1251	1171	456	366	500	900	1	1	91140499	1092	-5.62	0.47	12	0.51	-213.00	2536.00	2320	20240521	-48.36	1090	20241115	9.91	2320	-48.36	20240521	1090	9.91	20241115	2320	-48.36	20240521	1090	9.91	20241115	1.21	N	012800	500	455 억	2102403	N	N	0	N	N
54	20241202	120302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1212	-10	5	-0.82	368658105	304280	22.95	1223	1225	1206	1588	856	1222	1211.58	2.31	61824	1314	1268	1234	1188	1154	1251	1171	456	366	500	900	1	1	91140499	1105	-5.69	0.48	12	0.33	-213.00	2536.00	2320	20240521	-47.76	1090	20241115	11.19	2320	-47.76	20240521	1090	11.19	20241115	2320	-47.76	20240521	1090	11.19	20241115	1.21	N	012800	500	455 억	2102403	N	N	0	N	N
55	20241202	110251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1211	-11	5	-0.90	286986441	236936	17.87	1223	1225	1206	1588	856	1222	1211.24	2.31	34805	1314	1268	1234	1188	1154	1251	1171	456	366	500	900	1	1	91140499	1104	-5.69	0.48	12	0.26	-213.00	2536.00	2320	20240521	-47.80	1090	20241115	11.10	2320	-47.80	20240521	1090	11.10	20241115	2320	-47.80	20240521	1090	11.10	20241115	1.21	N	012800	500	455 억	2102403	N	N	0	N	N
56	20241202	100249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1212	-10	5	-0.82	229772597	189656	14.31	1223	1225	1206	1588	856	1222	1211.52	2.31	35285	1314	1268	1234	1188	1154	1251	1171	456	366	500	900	1	1	91140499	1105	-5.69	0.48	12	0.21	-213.00	2536.00	2320	20240521	-47.76	1090	20241115	11.19	2320	-47.76	20240521	1090	11.19	20241115	2320	-47.76	20240521	1090	11.19	20241115	1.21	N	012800	500	455 억	2102403	N	N	0	N	N
57	20241202	090250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1224	2	2	0.16	15875088	12987	0.98	1223	1225	1219	1588	856	1222	1222.38	2.31	1573	1314	1268	1234	1188	1154	1251	1171	456	366	500	900	1	1	91140499	1116	-5.75	0.48	12	0.01	-213.00	2536.00	2320	20240521	-47.24	1090	20241115	12.29	2320	-47.24	20240521	1090	12.29	20241115	2320	-47.24	20240521	1090	12.29	20241115	1.21	N	012800	500	455 억	2102403	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History