KissMeData/014280/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	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	160307	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4085	275	2	7.22	263823670	65915	92.05	3885	4085	3860	4950	2670	3810	4002.40	1.77	14058	4056	3932	3866	3742	3676	3900	3710	293	1140	1000	2660	5	1	29329357	1198	3.18	0.30	12	0.22	1283.00	13418.00	6540	20240304	-37.54	3800	20241209	7.50	6540	-37.54	20240304	3800	7.50	20241209	6540	-37.54	20240304	3800	7.50	20241209	1.15	N	014280	1000	293 억	518140	N	N	1	N	N
3	20241210	150306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4055	245	2	6.43	250894065	62740	87.61	3885	4085	3860	4950	2670	3810	3998.95	1.77	13242	4056	3932	3866	3742	3676	3900	3710	293	1140	1000	2660	5	1	29329357	1189	3.16	0.30	12	0.21	1283.00	13418.00	6540	20240304	-38.00	3800	20241209	6.71	6540	-38.00	20240304	3800	6.71	20241209	6540	-38.00	20240304	3800	6.71	20241209	1.15	N	014280	1000	293 억	518140	N	N	0	N	N
4	20241210	140306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4075	265	2	6.96	225903980	56590	79.03	3885	4075	3860	4950	2670	3810	3991.94	1.77	12488	4056	3932	3866	3742	3676	3900	3710	293	1140	1000	2660	5	1	29329357	1195	3.18	0.30	12	0.19	1283.00	13418.00	6540	20240304	-37.69	3800	20241209	7.24	6540	-37.69	20240304	3800	7.24	20241209	6540	-37.69	20240304	3800	7.24	20241209	1.15	N	014280	1000	293 억	518140	N	N	0	N	N
5	20241210	130305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4010	200	2	5.25	201180405	50503	70.53	3885	4075	3860	4950	2670	3810	3983.53	1.77	14620	4056	3932	3866	3742	3676	3900	3710	293	1140	1000	2660	5	1	29329357	1176	3.13	0.30	12	0.17	1283.00	13418.00	6540	20240304	-38.69	3800	20241209	5.53	6540	-38.69	20240304	3800	5.53	20241209	6540	-38.69	20240304	3800	5.53	20241209	1.15	N	014280	1000	293 억	518140	N	N	0	N	N
6	20241210	120305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4035	225	2	5.91	178904500	44949	62.77	3885	4075	3860	4950	2670	3810	3980.17	1.77	14831	4056	3932	3866	3742	3676	3900	3710	293	1140	1000	2660	5	1	29329357	1183	3.14	0.30	12	0.15	1283.00	13418.00	6540	20240304	-38.30	3800	20241209	6.18	6540	-38.30	20240304	3800	6.18	20241209	6540	-38.30	20240304	3800	6.18	20241209	1.15	N	014280	1000	293 억	518140	N	N	0	N	N
7	20241210	110306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4045	235	2	6.17	149468400	37695	52.64	3885	4065	3860	4950	2670	3810	3965.20	1.77	16665	4056	3932	3866	3742	3676	3900	3710	293	1140	1000	2660	5	1	29329357	1186	3.15	0.30	12	0.13	1283.00	13418.00	6540	20240304	-38.15	3800	20241209	6.45	6540	-38.15	20240304	3800	6.45	20241209	6540	-38.15	20240304	3800	6.45	20241209	1.15	N	014280	1000	293 억	518140	N	N	0	N	N
8	20241210	100305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4000	190	2	4.99	78583065	20056	28.01	3885	4010	3860	4950	2670	3810	3918.18	1.77	14474	4056	3932	3866	3742	3676	3900	3710	293	1140	1000	2660	5	1	29329357	1173	3.12	0.30	12	0.07	1283.00	13418.00	6540	20240304	-38.84	3800	20241209	5.26	6540	-38.84	20240304	3800	5.26	20241209	6540	-38.84	20240304	3800	5.26	20241209	1.15	N	014280	1000	293 억	518140	N	N	0	N	N
9	20241210	090308	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3860	50	2	1.31	27423790	7100	9.91	3885	3910	3860	4950	2670	3810	3862.51	1.77	6401	4056	3932	3866	3742	3676	3900	3710	293	1140	1000	2660	5	1	29329357	1132	3.01	0.29	12	0.02	1283.00	13418.00	6540	20240304	-40.98	3800	20241209	1.58	6540	-40.98	20240304	3800	1.58	20241209	6540	-40.98	20240304	3800	1.58	20241209	1.15	N	014280	1000	293 억	518140	N	N	0	N	N
10	20241209	160304	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3810	-225	5	-5.58	274651385	70917	99.69	3920	3990	3800	5240	2825	4035	3873.03	1.76	3961	4211	4122	4011	3922	3811	4067	3867	293	1205	1000	2820	5	1	29329357	1117	2.97	0.28	12	0.24	1283.00	13418.00	6540	20240304	-41.74	3800	20241209	0.26	6540	-41.74	20240304	3800	0.26	20241209	6540	-41.74	20240304	3800	0.26	20241209	1.13	N	014280	1000	293 억	515704	N	N	0	N	N
11	20241209	150306	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3855	-180	5	-4.46	227842430	58677	82.48	3920	3990	3800	5240	2825	4035	3882.99	1.76	2859	4211	4122	4011	3922	3811	4067	3867	293	1205	1000	2820	5	1	29329357	1131	3.00	0.29	12	0.20	1283.00	13418.00	6540	20240304	-41.06	3800	20241209	1.45	6540	-41.06	20240304	3800	1.45	20241209	6540	-41.06	20240304	3800	1.45	20241209	1.13	N	014280	1000	293 억	515704	N	N	0	N	N
12	20241209	140306	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3850	-185	5	-4.58	189460425	48671	68.42	3920	3990	3800	5240	2825	4035	3892.68	1.76	-1584	4211	4122	4011	3922	3811	4067	3867	293	1205	1000	2820	5	1	29329357	1129	3.00	0.29	12	0.17	1283.00	13418.00	6540	20240304	-41.13	3800	20241209	1.32	6540	-41.13	20240304	3800	1.32	20241209	6540	-41.13	20240304	3800	1.32	20241209	1.13	N	014280	1000	293 억	515704	N	N	0	N	N
13	20241209	130307	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3890	-145	5	-3.59	154141715	39483	55.50	3920	3990	3840	5240	2825	4035	3904.00	1.76	-1664	4211	4122	4011	3922	3811	4067	3867	293	1205	1000	2820	5	1	29329357	1141	3.03	0.29	12	0.13	1283.00	13418.00	6540	20240304	-40.52	3840	20241209	1.30	6540	-40.52	20240304	3840	1.30	20241209	6540	-40.52	20240304	3840	1.30	20241209	1.13	N	014280	1000	293 억	515704	N	N	0	N	N
14	20241209	120305	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3900	-135	5	-3.35	135299885	34639	48.69	3920	3990	3840	5240	2825	4035	3906.00	1.76	-3286	4211	4122	4011	3922	3811	4067	3867	293	1205	1000	2820	5	1	29329357	1144	3.04	0.29	12	0.12	1283.00	13418.00	6540	20240304	-40.37	3840	20241209	1.56	6540	-40.37	20240304	3840	1.56	20241209	6540	-40.37	20240304	3840	1.56	20241209	1.13	N	014280	1000	293 억	515704	N	N	0	N	N
15	20241209	110306	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3920	-115	5	-2.85	117521690	30096	42.31	3920	3990	3840	5240	2825	4035	3904.89	1.76	-3175	4211	4122	4011	3922	3811	4067	3867	293	1205	1000	2820	5	1	29329357	1150	3.06	0.29	12	0.10	1283.00	13418.00	6540	20240304	-40.06	3840	20241209	2.08	6540	-40.06	20240304	3840	2.08	20241209	6540	-40.06	20240304	3840	2.08	20241209	1.13	N	014280	1000	293 억	515704	N	N	0	N	N
16	20241209	100306	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3890	-145	5	-3.59	79725685	20400	28.68	3920	3990	3840	5240	2825	4035	3908.12	1.76	-1630	4211	4122	4011	3922	3811	4067	3867	293	1205	1000	2820	5	1	29329357	1141	3.03	0.29	12	0.07	1283.00	13418.00	6540	20240304	-40.52	3840	20241209	1.30	6540	-40.52	20240304	3840	1.30	20241209	6540	-40.52	20240304	3840	1.30	20241209	1.13	N	014280	1000	293 억	515704	N	N	0	N	N
17	20241209	090304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3990	-45	5	-1.12	11639505	2960	4.16	3920	3990	3920	5240	2825	4035	3932.27	1.76	19	4211	4122	4011	3922	3811	4067	3867	293	1205	1000	2820	5	1	29329357	1170	3.11	0.30	12	0.01	1283.00	13418.00	6540	20240304	-38.99	3900	20241206	2.31	6540	-38.99	20240304	3900	2.31	20241206	6540	-38.99	20240304	3900	2.31	20241206	1.13	N	014280	1000	293 억	515704	N	N	0	N	N
18	20241206	160304	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4035	-20	5	-0.49	282858305	70936	120.49	4100	4100	3900	5270	2840	4055	3987.51	1.76	-1741	4255	4155	4105	4005	3955	4130	3980	293	1215	1000	2830	5	1	29329357	1183	3.14	0.30	12	0.24	1283.00	13418.00	6540	20240304	-38.30	3900	20241206	3.46	6540	-38.30	20240304	3900	3.46	20241206	6540	-38.30	20240304	3900	3.46	20241206	1.16	N	014280	1000	293 억	516820	N	N	0	N	N
19	20241206	150304	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4040	-15	5	-0.37	272054690	68243	115.92	4100	4100	3900	5270	2840	4055	3986.56	1.76	-1189	4255	4155	4105	4005	3955	4130	3980	293	1215	1000	2830	5	1	29329357	1185	3.15	0.30	12	0.23	1283.00	13418.00	6540	20240304	-38.23	3900	20241206	3.59	6540	-38.23	20240304	3900	3.59	20241206	6540	-38.23	20240304	3900	3.59	20241206	1.16	N	014280	1000	293 억	516820	N	N	0	N	N
20	20241206	140303	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4035	-20	5	-0.49	251609260	63169	107.30	4100	4100	3900	5270	2840	4055	3983.11	1.76	-2157	4255	4155	4105	4005	3955	4130	3980	293	1215	1000	2830	5	1	29329357	1183	3.14	0.30	12	0.22	1283.00	13418.00	6540	20240304	-38.30	3900	20241206	3.46	6540	-38.30	20240304	3900	3.46	20241206	6540	-38.30	20240304	3900	3.46	20241206	1.16	N	014280	1000	293 억	516820	N	N	0	N	N
21	20241206	130304	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	4000	-55	5	-1.36	224945870	56482	95.94	4100	4100	3900	5270	2840	4055	3982.61	1.76	-6605	4255	4155	4105	4005	3955	4130	3980	293	1215	1000	2830	5	1	29329357	1173	3.12	0.30	12	0.19	1283.00	13418.00	6540	20240304	-38.84	3900	20241206	2.56	6540	-38.84	20240304	3900	2.56	20241206	6540	-38.84	20240304	3900	2.56	20241206	1.16	N	014280	1000	293 억	516820	N	N	0	N	N
22	20241206	120302	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3990	-65	5	-1.60	218284570	54811	93.10	4100	4100	3900	5270	2840	4055	3982.50	1.76	-6651	4255	4155	4105	4005	3955	4130	3980	293	1215	1000	2830	5	1	29329357	1170	3.11	0.30	12	0.19	1283.00	13418.00	6540	20240304	-38.99	3900	20241206	2.31	6540	-38.99	20240304	3900	2.31	20241206	6540	-38.99	20240304	3900	2.31	20241206	1.16	N	014280	1000	293 억	516820	N	N	0	N	N
23	20241206	110304	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3970	-85	5	-2.10	183848250	46143	78.38	4100	4100	3900	5270	2840	4055	3984.32	1.76	-6358	4255	4155	4105	4005	3955	4130	3980	293	1215	1000	2830	5	1	29329357	1164	3.09	0.30	12	0.16	1283.00	13418.00	6540	20240304	-39.30	3900	20241206	1.79	6540	-39.30	20240304	3900	1.79	20241206	6540	-39.30	20240304	3900	1.79	20241206	1.16	N	014280	1000	293 억	516820	N	N	0	N	N
24	20241206	100301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4010	-45	5	-1.11	61968200	15367	26.10	4100	4100	3990	5270	2840	4055	4032.55	1.76	-1140	4255	4155	4105	4005	3955	4130	3980	293	1215	1000	2830	5	1	29329357	1176	3.13	0.30	12	0.05	1283.00	13418.00	6540	20240304	-38.69	3920	20241029	2.30	6540	-38.69	20240304	3920	2.30	20241029	6540	-38.69	20240304	3920	2.30	20241029	1.16	N	014280	1000	293 억	516820	N	N	0	N	N
25	20241206	090303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4095	40	2	0.99	1742475	425	0.72	4100	4100	4095	5270	2840	4055	4099.94	1.76	-74	4255	4155	4105	4005	3955	4130	3980	293	1215	1000	2830	5	1	29329357	1201	3.19	0.31	12	0.00	1283.00	13418.00	6540	20240304	-37.39	3920	20241029	4.46	6540	-37.39	20240304	3920	4.46	20241029	6540	-37.39	20240304	3920	4.46	20241029	1.16	N	014280	1000	293 억	516820	N	N	0	N	N
26	20241205	160259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4055	-95	5	-2.29	236546290	57294	61.91	4180	4205	4055	5390	2905	4150	4128.64	1.82	-15290	4403	4276	4203	4076	4003	4240	4040	293	1240	1000	2900	5	1	29329357	1189	3.16	0.30	12	0.20	1283.00	13418.00	6540	20240304	-38.00	3920	20241029	3.44	6540	-38.00	20240304	3920	3.44	20241029	6540	-38.00	20240304	3920	3.44	20241029	1.18	N	014280	1000	293 억	534655	N	N	0	N	N
27	20241205	150301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4080	-70	5	-1.69	189544060	45762	49.45	4180	4205	4080	5390	2905	4150	4141.95	1.82	-14091	4403	4276	4203	4076	4003	4240	4040	293	1240	1000	2900	5	1	29329357	1197	3.18	0.30	12	0.16	1283.00	13418.00	6540	20240304	-37.61	3920	20241029	4.08	6540	-37.61	20240304	3920	4.08	20241029	6540	-37.61	20240304	3920	4.08	20241029	1.18	N	014280	1000	293 억	534655	N	N	0	N	N
28	20241205	140300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4110	-40	5	-0.96	164494190	39642	42.83	4180	4205	4080	5390	2905	4150	4149.49	1.82	-11852	4403	4276	4203	4076	4003	4240	4040	293	1240	1000	2900	5	1	29329357	1205	3.20	0.31	12	0.14	1283.00	13418.00	6540	20240304	-37.16	3920	20241029	4.85	6540	-37.16	20240304	3920	4.85	20241029	6540	-37.16	20240304	3920	4.85	20241029	1.18	N	014280	1000	293 억	534655	N	N	0	N	N
29	20241205	130300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4120	-30	5	-0.72	154815590	37292	40.30	4180	4205	4080	5390	2905	4150	4151.44	1.82	-11864	4403	4276	4203	4076	4003	4240	4040	293	1240	1000	2900	5	1	29329357	1208	3.21	0.31	12	0.13	1283.00	13418.00	6540	20240304	-37.00	3920	20241029	5.10	6540	-37.00	20240304	3920	5.10	20241029	6540	-37.00	20240304	3920	5.10	20241029	1.18	N	014280	1000	293 억	534655	N	N	0	N	N
30	20241205	120300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4185	35	2	0.84	128098510	30827	33.31	4180	4205	4080	5390	2905	4150	4155.40	1.82	-11426	4403	4276	4203	4076	4003	4240	4040	293	1240	1000	2900	5	1	29329357	1227	3.26	0.31	12	0.11	1283.00	13418.00	6540	20240304	-36.01	3920	20241029	6.76	6540	-36.01	20240304	3920	6.76	20241029	6540	-36.01	20240304	3920	6.76	20241029	1.18	N	014280	1000	293 억	534655	N	N	0	N	N
31	20241205	110300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4165	15	2	0.36	120261925	28949	31.28	4180	4205	4080	5390	2905	4150	4154.27	1.82	-10463	4403	4276	4203	4076	4003	4240	4040	293	1240	1000	2900	5	1	29329357	1222	3.25	0.31	12	0.10	1283.00	13418.00	6540	20240304	-36.31	3920	20241029	6.25	6540	-36.31	20240304	3920	6.25	20241029	6540	-36.31	20240304	3920	6.25	20241029	1.18	N	014280	1000	293 억	534655	N	N	0	N	N
32	20241205	100258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4150	0	3	0.00	71065595	16975	18.34	4180	4205	4145	5390	2905	4150	4186.49	1.82	-10645	4403	4276	4203	4076	4003	4240	4040	293	1240	1000	2900	5	1	29329357	1217	3.23	0.31	12	0.06	1283.00	13418.00	6540	20240304	-36.54	3920	20241029	5.87	6540	-36.54	20240304	3920	5.87	20241029	6540	-36.54	20240304	3920	5.87	20241029	1.18	N	014280	1000	293 억	534655	N	N	0	N	N
33	20241205	090300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4180	30	2	0.72	2220110	531	0.57	4180	4185	4180	5390	2905	4150	4181.00	1.82	-154	4403	4276	4203	4076	4003	4240	4040	293	1240	1000	2900	5	1	29329357	1226	3.26	0.31	12	0.00	1283.00	13418.00	6540	20240304	-36.09	3920	20241029	6.63	6540	-36.09	20240304	3920	6.63	20241029	6540	-36.09	20240304	3920	6.63	20241029	1.18	N	014280	1000	293 억	534655	N	N	0	N	N
34	20241204	160257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4150	-185	5	-4.27	382753225	91837	294.17	4200	4330	4130	5630	3035	4335	4167.76	1.77	16853	4571	4452	4331	4212	4091	4512	4272	293	1295	1000	3030	5	1	29329357	1217	3.23	0.31	12	0.31	1283.00	13418.00	6540	20240304	-36.54	3920	20241029	5.87	6540	-36.54	20240304	3920	5.87	20241029	6540	-36.54	20240304	3920	5.87	20241029	1.16	N	014280	1000	293 억	518650	N	N	1	N	N
35	20241204	150257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4180	-155	5	-3.58	370884675	88977	285.01	4200	4330	4130	5630	3035	4335	4168.32	1.77	17594	4571	4452	4331	4212	4091	4512	4272	293	1295	1000	3030	5	1	29329357	1226	3.26	0.31	12	0.30	1283.00	13418.00	6540	20240304	-36.09	3920	20241029	6.63	6540	-36.09	20240304	3920	6.63	20241029	6540	-36.09	20240304	3920	6.63	20241029	1.16	N	014280	1000	293 억	518650	N	N	1	N	N
36	20241204	140256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4190	-145	5	-3.34	227885115	54526	174.66	4200	4330	4130	5630	3035	4335	4179.38	1.77	4474	4571	4452	4331	4212	4091	4512	4272	293	1295	1000	3030	5	1	29329357	1229	3.27	0.31	12	0.19	1283.00	13418.00	6540	20240304	-35.93	3920	20241029	6.89	6540	-35.93	20240304	3920	6.89	20241029	6540	-35.93	20240304	3920	6.89	20241029	1.16	N	014280	1000	293 억	518650	N	N	1	N	N
37	20241204	130257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4185	-150	5	-3.46	220232425	52698	168.80	4200	4330	4130	5630	3035	4335	4179.14	1.77	4774	4571	4452	4331	4212	4091	4512	4272	293	1295	1000	3030	5	1	29329357	1227	3.26	0.31	12	0.18	1283.00	13418.00	6540	20240304	-36.01	3920	20241029	6.76	6540	-36.01	20240304	3920	6.76	20241029	6540	-36.01	20240304	3920	6.76	20241029	1.16	N	014280	1000	293 억	518650	N	N	1	N	N
38	20241204	120256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4165	-170	5	-3.92	201859185	48286	154.67	4200	4330	4130	5630	3035	4335	4180.49	1.77	3587	4571	4452	4331	4212	4091	4512	4272	293	1295	1000	3030	5	1	29329357	1222	3.25	0.31	12	0.16	1283.00	13418.00	6540	20240304	-36.31	3920	20241029	6.25	6540	-36.31	20240304	3920	6.25	20241029	6540	-36.31	20240304	3920	6.25	20241029	1.16	N	014280	1000	293 억	518650	N	N	1	N	N
39	20241204	110250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4170	-165	5	-3.81	143383155	34189	109.51	4200	4330	4130	5630	3035	4335	4193.84	1.77	1629	4571	4452	4331	4212	4091	4512	4272	293	1295	1000	3030	5	1	29329357	1223	3.25	0.31	12	0.12	1283.00	13418.00	6540	20240304	-36.24	3920	20241029	6.38	6540	-36.24	20240304	3920	6.38	20241029	6540	-36.24	20240304	3920	6.38	20241029	1.16	N	014280	1000	293 억	518650	N	N	1	N	N
40	20241204	100252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4215	-120	5	-2.77	83523200	19821	63.49	4200	4330	4165	5630	3035	4335	4213.87	1.77	2352	4571	4452	4331	4212	4091	4512	4272	293	1295	1000	3030	5	1	29329357	1236	3.29	0.31	12	0.07	1283.00	13418.00	6540	20240304	-35.55	3920	20241029	7.53	6540	-35.55	20240304	3920	7.53	20241029	6540	-35.55	20240304	3920	7.53	20241029	1.16	N	014280	1000	293 억	518650	N	N	1	N	N
41	20241204	090256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4230	-105	5	-2.42	15321810	3637	11.65	4200	4250	4200	5630	3035	4335	4212.76	1.77	773	4571	4452	4331	4212	4091	4512	4272	293	1295	1000	3030	5	1	29329357	1241	3.30	0.32	12	0.01	1283.00	13418.00	6540	20240304	-35.32	3920	20241029	7.91	6540	-35.32	20240304	3920	7.91	20241029	6540	-35.32	20240304	3920	7.91	20241029	1.16	N	014280	1000	293 억	518650	N	N	1	N	N
42	20241203	160312	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4335	75	2	1.76	133534690	31141	73.87	4260	4450	4210	5530	2985	4260	4288.04	1.75	3621	4473	4366	4308	4201	4143	4337	4172	293	1270	1000	2980	5	1	29329357	1271	3.38	0.32	12	0.11	1283.00	13418.00	6540	20240304	-33.72	3920	20241029	10.59	6540	-33.72	20240304	3920	10.59	20241029	6540	-33.72	20240304	3920	10.59	20241029	1.18	N	014280	1000	293 억	513207	N	N	1	N	N
43	20241203	150315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4290	30	2	0.70	125352415	29241	69.37	4260	4450	4210	5530	2985	4260	4286.87	1.75	3941	4473	4366	4308	4201	4143	4337	4172	293	1270	1000	2980	5	1	29329357	1258	3.34	0.32	12	0.10	1283.00	13418.00	6540	20240304	-34.40	3920	20241029	9.44	6540	-34.40	20240304	3920	9.44	20241029	6540	-34.40	20240304	3920	9.44	20241029	1.18	N	014280	1000	293 억	513207	N	N	0	N	N
44	20241203	140310	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4295	35	2	0.82	108481265	25308	60.04	4260	4450	4210	5530	2985	4260	4286.44	1.75	2605	4473	4366	4308	4201	4143	4337	4172	293	1270	1000	2980	5	1	29329357	1260	3.35	0.32	12	0.09	1283.00	13418.00	6540	20240304	-34.33	3920	20241029	9.57	6540	-34.33	20240304	3920	9.57	20241029	6540	-34.33	20240304	3920	9.57	20241029	1.18	N	014280	1000	293 억	513207	N	N	0	N	N
45	20241203	130308	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4290	30	2	0.70	97691590	22789	54.06	4260	4450	4210	5530	2985	4260	4286.79	1.75	2277	4473	4366	4308	4201	4143	4337	4172	293	1270	1000	2980	5	1	29329357	1258	3.34	0.32	12	0.08	1283.00	13418.00	6540	20240304	-34.40	3920	20241029	9.44	6540	-34.40	20240304	3920	9.44	20241029	6540	-34.40	20240304	3920	9.44	20241029	1.18	N	014280	1000	293 억	513207	N	N	0	N	N
46	20241203	120318	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4300	40	2	0.94	91049210	21237	50.38	4260	4450	4210	5530	2985	4260	4287.29	1.75	1819	4473	4366	4308	4201	4143	4337	4172	293	1270	1000	2980	5	1	29329357	1261	3.35	0.32	12	0.07	1283.00	13418.00	6540	20240304	-34.25	3920	20241029	9.69	6540	-34.25	20240304	3920	9.69	20241029	6540	-34.25	20240304	3920	9.69	20241029	1.18	N	014280	1000	293 억	513207	N	N	0	N	N
47	20241203	110307	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4325	65	2	1.53	67995110	15833	37.56	4260	4450	4250	5530	2985	4260	4294.52	1.75	1269	4473	4366	4308	4201	4143	4337	4172	293	1270	1000	2980	5	1	29329357	1268	3.37	0.32	12	0.05	1283.00	13418.00	6540	20240304	-33.87	3920	20241029	10.33	6540	-33.87	20240304	3920	10.33	20241029	6540	-33.87	20240304	3920	10.33	20241029	1.18	N	014280	1000	293 억	513207	N	N	0	N	N
48	20241203	100300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4275	15	2	0.35	32900590	7703	18.27	4260	4295	4250	5530	2985	4260	4271.14	1.75	2224	4473	4366	4308	4201	4143	4337	4172	293	1270	1000	2980	5	1	29329357	1254	3.33	0.32	12	0.03	1283.00	13418.00	6540	20240304	-34.63	3920	20241029	9.06	6540	-34.63	20240304	3920	9.06	20241029	6540	-34.63	20240304	3920	9.06	20241029	1.18	N	014280	1000	293 억	513207	N	N	0	N	N
49	20241203	090301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4260	0	3	0.00	1209840	284	0.67	4260	4260	4260	5530	2985	4260	4260.00	1.75	-6	4473	4366	4308	4201	4143	4337	4172	293	1270	1000	2980	5	1	29329357	1249	3.32	0.32	12	0.00	1283.00	13418.00	6540	20240304	-34.86	3920	20241029	8.67	6540	-34.86	20240304	3920	8.67	20241029	6540	-34.86	20240304	3920	8.67	20241029	1.18	N	014280	1000	293 억	513207	N	N	0	N	N
50	20241202	160253	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4260	-70	5	-1.62	180914045	42124	61.16	4415	4415	4250	5620	3035	4330	4295.07	1.73	5770	4550	4440	4370	4260	4190	4405	4225	293	1290	1000	3030	5	1	29329357	1249	3.32	0.32	12	0.14	1283.00	13418.00	6540	20240304	-34.86	3920	20241029	8.67	6540	-34.86	20240304	3920	8.67	20241029	6540	-34.86	20240304	3920	8.67	20241029	1.17	N	014280	1000	293 억	507403	N	N	0	N	N
51	20241202	150313	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4285	-45	5	-1.04	167124565	38891	56.46	4415	4415	4250	5620	3035	4330	4297.26	1.73	6712	4550	4440	4370	4260	4190	4405	4225	293	1290	1000	3030	5	1	29329357	1257	3.34	0.32	12	0.13	1283.00	13418.00	6540	20240304	-34.48	3920	20241029	9.31	6540	-34.48	20240304	3920	9.31	20241029	6540	-34.48	20240304	3920	9.31	20241029	1.17	N	014280	1000	293 억	507403	N	N	0	N	N
52	20241202	140303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4285	-45	5	-1.04	160583030	37362	54.24	4415	4415	4250	5620	3035	4330	4298.03	1.73	6734	4550	4440	4370	4260	4190	4405	4225	293	1290	1000	3030	5	1	29329357	1257	3.34	0.32	12	0.13	1283.00	13418.00	6540	20240304	-34.48	3920	20241029	9.31	6540	-34.48	20240304	3920	9.31	20241029	6540	-34.48	20240304	3920	9.31	20241029	1.17	N	014280	1000	293 억	507403	N	N	0	N	N
53	20241202	130308	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4290	-40	5	-0.92	129929775	30185	43.82	4415	4415	4275	5620	3035	4330	4304.45	1.73	4272	4550	4440	4370	4260	4190	4405	4225	293	1290	1000	3030	5	1	29329357	1258	3.34	0.32	12	0.10	1283.00	13418.00	6540	20240304	-34.40	3920	20241029	9.44	6540	-34.40	20240304	3920	9.44	20241029	6540	-34.40	20240304	3920	9.44	20241029	1.17	N	014280	1000	293 억	507403	N	N	0	N	N
54	20241202	120309	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4290	-40	5	-0.92	119858020	27833	40.41	4415	4415	4275	5620	3035	4330	4306.33	1.73	5446	4550	4440	4370	4260	4190	4405	4225	293	1290	1000	3030	5	1	29329357	1258	3.34	0.32	12	0.09	1283.00	13418.00	6540	20240304	-34.40	3920	20241029	9.44	6540	-34.40	20240304	3920	9.44	20241029	6540	-34.40	20240304	3920	9.44	20241029	1.17	N	014280	1000	293 억	507403	N	N	0	N	N
55	20241202	110256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4280	-50	5	-1.15	93068545	21576	31.32	4415	4415	4275	5620	3035	4330	4313.52	1.73	917	4550	4440	4370	4260	4190	4405	4225	293	1290	1000	3030	5	1	29329357	1255	3.34	0.32	12	0.07	1283.00	13418.00	6540	20240304	-34.56	3920	20241029	9.18	6540	-34.56	20240304	3920	9.18	20241029	6540	-34.56	20240304	3920	9.18	20241029	1.17	N	014280	1000	293 억	507403	N	N	0	N	N
56	20241202	100254	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4300	-30	5	-0.69	46400785	10706	15.54	4415	4415	4300	5620	3035	4330	4334.09	1.73	438	4550	4440	4370	4260	4190	4405	4225	293	1290	1000	3030	5	1	29329357	1261	3.35	0.32	12	0.04	1283.00	13418.00	6540	20240304	-34.25	3920	20241029	9.69	6540	-34.25	20240304	3920	9.69	20241029	6540	-34.25	20240304	3920	9.69	20241029	1.17	N	014280	1000	293 억	507403	N	N	0	N	N
57	20241202	090255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4375	45	2	1.04	7161090	1622	2.35	4415	4415	4375	5620	3035	4330	4414.98	1.73	-1	4550	4440	4370	4260	4190	4405	4225	293	1290	1000	3030	5	1	29329357	1283	3.41	0.33	12	0.01	1283.00	13418.00	6540	20240304	-33.10	3920	20241029	11.61	6540	-33.10	20240304	3920	11.61	20241029	6540	-33.10	20240304	3920	11.61	20241029	1.17	N	014280	1000	293 억	507403	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History