KissMeData/015360/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	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	investmentCareful	shortOverheated
2	20241210	160312	57	100.00	KOSPI		N	N	N	N	N	48900	1100	2	2.30	496401700	10220	69.53	47950	49200	47500	62100	33500	47800	48571.59	9.50	-1563	49733	48766	47983	47016	46233	48375	46625	300	14300	5000	34410	50	1	6000000	2934	12.41	0.57	12	0.17	3939.00	85750.00	53500	20241029	-8.60	32500	20231227	50.46	53500	-8.60	20241029	32650	49.77	20240102	53500	-8.60	20241029	32500	50.46	20231227	0.13	N	015360	5000	300 억	569785	N	N	N	N
3	20241210	150312	57	100.00	KOSPI		N	N	N	N	N	48700	900	2	1.88	478202700	9846	66.99	47950	49200	47500	62100	33500	47800	48568.22	9.50	-1356	49733	48766	47983	47016	46233	48375	46625	300	14300	5000	34410	50	1	6000000	2922	12.36	0.57	12	0.16	3939.00	85750.00	53500	20241029	-8.97	32500	20231227	49.85	53500	-8.97	20241029	32650	49.16	20240102	53500	-8.97	20241029	32500	49.85	20231227	0.13	N	015360	5000	300 억	569785	N	N	N	N
4	20241210	140312	57	100.00	KOSPI		N	N	N	N	N	48650	850	2	1.78	449931600	9265	63.04	47950	49200	47500	62100	33500	47800	48562.50	9.50	-1057	49733	48766	47983	47016	46233	48375	46625	300	14300	5000	34410	50	1	6000000	2919	12.35	0.57	12	0.15	3939.00	85750.00	53500	20241029	-9.07	32500	20231227	49.69	53500	-9.07	20241029	32650	49.00	20240102	53500	-9.07	20241029	32500	49.69	20231227	0.13	N	015360	5000	300 억	569785	N	N	N	N
5	20241210	130310	57	100.00	KOSPI		N	N	N	N	N	48250	450	2	0.94	406649000	8375	56.98	47950	49200	47500	62100	33500	47800	48555.10	9.50	-877	49733	48766	47983	47016	46233	48375	46625	300	14300	5000	34410	50	1	6000000	2895	12.25	0.56	12	0.14	3939.00	85750.00	53500	20241029	-9.81	32500	20231227	48.46	53500	-9.81	20241029	32650	47.78	20240102	53500	-9.81	20241029	32500	48.46	20231227	0.13	N	015360	5000	300 억	569785	N	N	N	N
6	20241210	120310	57	100.00	KOSPI		N	N	N	N	N	48400	600	2	1.26	290627950	5969	40.61	47950	49200	47500	62100	33500	47800	48689.55	9.50	-1588	49733	48766	47983	47016	46233	48375	46625	300	14300	5000	34410	50	1	6000000	2904	12.29	0.56	12	0.10	3939.00	85750.00	53500	20241029	-9.53	32500	20231227	48.92	53500	-9.53	20241029	32650	48.24	20240102	53500	-9.53	20241029	32500	48.92	20231227	0.13	N	015360	5000	300 억	569785	N	N	N	N
7	20241210	110311	57	100.00	KOSPI		N	N	N	N	N	48600	800	2	1.67	203714700	4175	28.41	47950	49200	47500	62100	33500	47800	48793.94	9.50	-1221	49733	48766	47983	47016	46233	48375	46625	300	14300	5000	34410	50	1	6000000	2916	12.34	0.57	12	0.07	3939.00	85750.00	53500	20241029	-9.16	32500	20231227	49.54	53500	-9.16	20241029	32650	48.85	20240102	53500	-9.16	20241029	32500	49.54	20231227	0.13	N	015360	5000	300 억	569785	N	N	N	N
8	20241210	100311	57	100.00	KOSPI		N	N	N	N	N	48800	1000	2	2.09	154019600	3152	21.45	47950	49200	47500	62100	33500	47800	48864.09	9.50	-583	49733	48766	47983	47016	46233	48375	46625	300	14300	5000	34410	50	1	6000000	2928	12.39	0.57	12	0.05	3939.00	85750.00	53500	20241029	-8.79	32500	20231227	50.15	53500	-8.79	20241029	32650	49.46	20240102	53500	-8.79	20241029	32500	50.15	20231227	0.13	N	015360	5000	300 억	569785	N	N	N	N
9	20241210	090313	57	100.00	KOSPI		N	N	N	N	N	47750	-50	5	-0.10	4156500	87	0.59	47950	48450	47500	62100	33500	47800	47775.86	9.50	-9	49733	48766	47983	47016	46233	48375	46625	300	14300	5000	34410	50	1	6000000	2865	12.12	0.56	12	0.00	3939.00	85750.00	53500	20241029	-10.75	32500	20231227	46.92	53500	-10.75	20241029	32650	46.25	20240102	53500	-10.75	20241029	32500	46.92	20231227	0.13	N	015360	5000	300 억	569785	N	N	N	N
10	20241209	160309	57	100.00	KOSPI		N	N	N	N	N	47800	-1200	5	-2.45	699616200	14607	75.34	48950	48950	47200	63700	34300	49000	47895.96	9.52	-1180	51400	50200	48600	47400	45800	49400	46600	300	14700	5000	35280	50	1	6000000	2868	12.14	0.56	12	0.24	3939.00	85750.00	53500	20241029	-10.65	32500	20231227	47.08	53500	-10.65	20241029	32650	46.40	20240102	53500	-10.65	20241029	32500	47.08	20231227	0.13	N	015360	5000	300 억	571051	N	N	N	N
11	20241209	150312	57	100.00	KOSPI		N	N	N	N	N	47700	-1300	5	-2.65	616330550	12856	66.31	48950	48950	47200	63700	34300	49000	47941.08	9.52	-1320	51400	50200	48600	47400	45800	49400	46600	300	14700	5000	35280	50	1	6000000	2862	12.11	0.56	12	0.21	3939.00	85750.00	53500	20241029	-10.84	32500	20231227	46.77	53500	-10.84	20241029	32650	46.09	20240102	53500	-10.84	20241029	32500	46.77	20231227	0.13	N	015360	5000	300 억	571051	N	N	N	N
12	20241209	140311	57	100.00	KOSPI		N	N	N	N	N	48250	-750	5	-1.53	511037550	10654	54.95	48950	48950	47200	63700	34300	49000	47966.73	9.52	-1231	51400	50200	48600	47400	45800	49400	46600	300	14700	5000	35280	50	1	6000000	2895	12.25	0.56	12	0.18	3939.00	85750.00	53500	20241029	-9.81	32500	20231227	48.46	53500	-9.81	20241029	32650	47.78	20240102	53500	-9.81	20241029	32500	48.46	20231227	0.13	N	015360	5000	300 억	571051	N	N	N	N
13	20241209	130312	57	100.00	KOSPI		N	N	N	N	N	48300	-700	5	-1.43	426505450	8898	45.90	48950	48950	47200	63700	34300	49000	47932.73	9.52	-1046	51400	50200	48600	47400	45800	49400	46600	300	14700	5000	35280	50	1	6000000	2898	12.26	0.56	12	0.15	3939.00	85750.00	53500	20241029	-9.72	32500	20231227	48.62	53500	-9.72	20241029	32650	47.93	20240102	53500	-9.72	20241029	32500	48.62	20231227	0.13	N	015360	5000	300 억	571051	N	N	N	N
14	20241209	120310	57	100.00	KOSPI		N	N	N	N	N	48150	-850	5	-1.73	401564400	8381	43.23	48950	48950	47200	63700	34300	49000	47913.66	9.52	-830	51400	50200	48600	47400	45800	49400	46600	300	14700	5000	35280	50	1	6000000	2889	12.22	0.56	12	0.14	3939.00	85750.00	53500	20241029	-10.00	32500	20231227	48.15	53500	-10.00	20241029	32650	47.47	20240102	53500	-10.00	20241029	32500	48.15	20231227	0.13	N	015360	5000	300 억	571051	N	N	N	N
15	20241209	110312	57	100.00	KOSPI		N	N	N	N	N	48150	-850	5	-1.73	361056200	7537	38.88	48950	48950	47200	63700	34300	49000	47904.50	9.52	-721	51400	50200	48600	47400	45800	49400	46600	300	14700	5000	35280	50	1	6000000	2889	12.22	0.56	12	0.13	3939.00	85750.00	53500	20241029	-10.00	32500	20231227	48.15	53500	-10.00	20241029	32650	47.47	20240102	53500	-10.00	20241029	32500	48.15	20231227	0.13	N	015360	5000	300 억	571051	N	N	N	N
16	20241209	100311	57	100.00	KOSPI		N	N	N	N	N	47900	-1100	5	-2.24	264473950	5527	28.51	48950	48950	47200	63700	34300	49000	47851.27	9.52	-622	51400	50200	48600	47400	45800	49400	46600	300	14700	5000	35280	50	1	6000000	2874	12.16	0.56	12	0.09	3939.00	85750.00	53500	20241029	-10.47	32500	20231227	47.38	53500	-10.47	20241029	32650	46.71	20240102	53500	-10.47	20241029	32500	47.38	20231227	0.13	N	015360	5000	300 억	571051	N	N	N	N
17	20241209	090309	57	100.00	KOSPI		N	N	N	N	N	48250	-750	5	-1.53	38975100	803	4.14	48950	48950	48250	63700	34300	49000	48536.86	9.52	360	51400	50200	48600	47400	45800	49400	46600	300	14700	5000	35280	50	1	6000000	2895	12.25	0.56	12	0.01	3939.00	85750.00	53500	20241029	-9.81	32500	20231227	48.46	53500	-9.81	20241029	32650	47.78	20240102	53500	-9.81	20241029	32500	48.46	20231227	0.13	N	015360	5000	300 억	571051	N	N	N	N
18	20241206	160309	57	100.00	KOSPI	서비스업	N	N	N	N	N	49000	-850	5	-1.71	934970850	19315	161.43	49800	49800	47000	64800	34900	49850	48406.37	9.61	-5274	50816	50332	50016	49532	49216	50175	49375	300	14950	5000	35890	50	1	6000000	2940	12.44	0.57	12	0.32	3939.00	85750.00	53500	20241029	-8.41	32500	20231227	50.77	53500	-8.41	20241029	32650	50.08	20240102	53500	-8.41	20241029	32500	50.77	20231227	0.14	N	015360	5000	300 억	576587	N	N	N	N
19	20241206	150309	57	100.00	KOSPI	서비스업	N	N	N	N	N	48400	-1450	5	-2.91	888872050	18368	153.51	49800	49800	47000	64800	34900	49850	48392.42	9.61	-4736	50816	50332	50016	49532	49216	50175	49375	300	14950	5000	35890	50	1	6000000	2904	12.29	0.56	12	0.31	3939.00	85750.00	53500	20241029	-9.53	32500	20231227	48.92	53500	-9.53	20241029	32650	48.24	20240102	53500	-9.53	20241029	32500	48.92	20231227	0.14	N	015360	5000	300 억	576587	N	N	N	N
20	20241206	140308	57	100.00	KOSPI	서비스업	N	N	N	N	N	48050	-1800	5	-3.61	865663500	17887	149.49	49800	49800	47000	64800	34900	49850	48396.24	9.61	-4429	50816	50332	50016	49532	49216	50175	49375	300	14950	5000	35890	50	1	6000000	2883	12.20	0.56	12	0.30	3939.00	85750.00	53500	20241029	-10.19	32500	20231227	47.85	53500	-10.19	20241029	32650	47.17	20240102	53500	-10.19	20241029	32500	47.85	20231227	0.14	N	015360	5000	300 억	576587	N	N	N	N
21	20241206	130309	57	100.00	KOSPI	서비스업	N	N	N	N	N	48250	-1600	5	-3.21	768571550	15868	132.62	49800	49800	47000	64800	34900	49850	48435.31	9.61	-3487	50816	50332	50016	49532	49216	50175	49375	300	14950	5000	35890	50	1	6000000	2895	12.25	0.56	12	0.26	3939.00	85750.00	53500	20241029	-9.81	32500	20231227	48.46	53500	-9.81	20241029	32650	47.78	20240102	53500	-9.81	20241029	32500	48.46	20231227	0.14	N	015360	5000	300 억	576587	N	N	N	N
22	20241206	120307	57	100.00	KOSPI	서비스업	N	N	N	N	N	48450	-1400	5	-2.81	705703800	14566	121.74	49800	49800	47000	64800	34900	49850	48448.70	9.61	-2903	50816	50332	50016	49532	49216	50175	49375	300	14950	5000	35890	50	1	6000000	2907	12.30	0.57	12	0.24	3939.00	85750.00	53500	20241029	-9.44	32500	20231227	49.08	53500	-9.44	20241029	32650	48.39	20240102	53500	-9.44	20241029	32500	49.08	20231227	0.14	N	015360	5000	300 억	576587	N	N	N	N
23	20241206	110309	57	100.00	KOSPI	서비스업	N	N	N	N	N	48000	-1850	5	-3.71	635742450	13122	109.67	49800	49800	47000	64800	34900	49850	48448.59	9.61	-2587	50816	50332	50016	49532	49216	50175	49375	300	14950	5000	35890	50	1	6000000	2880	12.19	0.56	12	0.22	3939.00	85750.00	53500	20241029	-10.28	32500	20231227	47.69	53500	-10.28	20241029	32650	47.01	20240102	53500	-10.28	20241029	32500	47.69	20231227	0.14	N	015360	5000	300 억	576587	N	N	N	N
24	20241206	100306	57	100.00	KOSPI	서비스업	N	N	N	N	N	48700	-1150	5	-2.31	248593100	5074	42.41	49800	49800	48600	64800	34900	49850	48993.52	9.61	-2826	50816	50332	50016	49532	49216	50175	49375	300	14950	5000	35890	50	1	6000000	2922	12.36	0.57	12	0.08	3939.00	85750.00	53500	20241029	-8.97	32500	20231227	49.85	53500	-8.97	20241029	32650	49.16	20240102	53500	-8.97	20241029	32500	49.85	20231227	0.14	N	015360	5000	300 억	576587	N	N	N	N
25	20241206	090308	57	100.00	KOSPI	서비스업	N	N	N	N	N	49400	-450	5	-0.90	5946600	120	1.00	49800	49800	49400	64800	34900	49850	49555.00	9.61	-48	50816	50332	50016	49532	49216	50175	49375	300	14950	5000	35890	50	1	6000000	2964	12.54	0.58	12	0.00	3939.00	85750.00	53500	20241029	-7.66	32500	20231227	52.00	53500	-7.66	20241029	32650	51.30	20240102	53500	-7.66	20241029	32500	52.00	20231227	0.14	N	015360	5000	300 억	576587	N	N	N	N
26	20241205	160304	57	100.00	KOSPI	서비스업	N	N	N	N	N	49850	-50	5	-0.10	592829100	11890	78.94	50500	50500	49700	64800	34950	49900	49859.47	9.65	-2535	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2991	12.66	0.58	12	0.20	3939.00	85750.00	53500	20241029	-6.82	32500	20231227	53.38	53500	-6.82	20241029	32650	52.68	20240102	53500	-6.82	20241029	32500	53.38	20231227	0.13	N	015360	5000	300 억	579137	N	N	N	N
27	20241205	150306	57	100.00	KOSPI	서비스업	N	N	N	N	N	49750	-150	5	-0.30	563216900	11295	74.99	50500	50500	49700	64800	34950	49900	49864.27	9.65	-2353	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2985	12.63	0.58	12	0.19	3939.00	85750.00	53500	20241029	-7.01	32500	20231227	53.08	53500	-7.01	20241029	32650	52.37	20240102	53500	-7.01	20241029	32500	53.08	20231227	0.13	N	015360	5000	300 억	579137	N	N	N	N
28	20241205	140305	57	100.00	KOSPI	서비스업	N	N	N	N	N	49900	0	3	0.00	422776150	8475	56.27	50500	50500	49700	64800	34950	49900	49885.09	9.65	-2369	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2994	12.67	0.58	12	0.14	3939.00	85750.00	53500	20241029	-6.73	32500	20231227	53.54	53500	-6.73	20241029	32650	52.83	20240102	53500	-6.73	20241029	32500	53.54	20231227	0.13	N	015360	5000	300 억	579137	N	N	N	N
29	20241205	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	49750	-150	5	-0.30	384538300	7707	51.17	50500	50500	49700	64800	34950	49900	49894.68	9.65	-2267	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2985	12.63	0.58	12	0.13	3939.00	85750.00	53500	20241029	-7.01	32500	20231227	53.08	53500	-7.01	20241029	32650	52.37	20240102	53500	-7.01	20241029	32500	53.08	20231227	0.13	N	015360	5000	300 억	579137	N	N	N	N
30	20241205	120305	57	100.00	KOSPI	서비스업	N	N	N	N	N	49850	-50	5	-0.10	238422100	4783	31.76	50500	50500	49700	64800	34950	49900	49847.82	9.65	-2074	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2991	12.66	0.58	12	0.08	3939.00	85750.00	53500	20241029	-6.82	32500	20231227	53.38	53500	-6.82	20241029	32650	52.68	20240102	53500	-6.82	20241029	32500	53.38	20231227	0.13	N	015360	5000	300 억	579137	N	N	N	N
31	20241205	110305	57	100.00	KOSPI	서비스업	N	N	N	N	N	49750	-150	5	-0.30	195652600	3924	26.05	50500	50500	49700	64800	34950	49900	49860.50	9.65	-2011	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2985	12.63	0.58	12	0.07	3939.00	85750.00	53500	20241029	-7.01	32500	20231227	53.08	53500	-7.01	20241029	32650	52.37	20240102	53500	-7.01	20241029	32500	53.08	20231227	0.13	N	015360	5000	300 억	579137	N	N	N	N
32	20241205	100303	57	100.00	KOSPI	서비스업	N	N	N	N	N	49700	-200	5	-0.40	172670000	3462	22.98	50500	50500	49700	64800	34950	49900	49875.79	9.65	-1832	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2982	12.62	0.58	12	0.06	3939.00	85750.00	53500	20241029	-7.10	32500	20231227	52.92	53500	-7.10	20241029	32650	52.22	20240102	53500	-7.10	20241029	32500	52.92	20231227	0.13	N	015360	5000	300 억	579137	N	N	N	N
33	20241205	090305	57	100.00	KOSPI	서비스업	N	N	N	N	N	49900	0	3	0.00	302400	6	0.04	50500	50500	49900	64800	34950	49900	50400.00	9.65	-1	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2994	12.67	0.58	12	0.00	3939.00	85750.00	53500	20241029	-6.73	32500	20231227	53.54	53500	-6.73	20241029	32650	52.83	20240102	53500	-6.73	20241029	32500	53.54	20231227	0.13	N	015360	5000	300 억	579137	N	N	N	N
34	20241204	160301	57	100.00	KOSPI	서비스업	N	N	N	N	N	49900	-600	5	-1.19	754125150	15062	227.49	49600	50700	49600	65600	35400	50500	50068.06	9.68	-2053	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	50	1	6000000	2994	12.67	0.58	12	0.25	3939.00	85750.00	53500	20241029	-6.73	32500	20231227	53.54	53500	-6.73	20241029	32650	52.83	20240102	53500	-6.73	20241029	32500	53.54	20231227	0.14	N	015360	5000	300 억	580965	N	N	N	N
35	20241204	150302	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	-300	5	-0.59	716475500	14308	216.10	49600	50700	49600	65600	35400	50500	50075.17	9.68	-1997	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	100	1	6000000	3012	12.74	0.59	12	0.24	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.14	N	015360	5000	300 억	580965	N	N	N	N
36	20241204	140301	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	-400	5	-0.79	461455850	9205	139.03	49600	50700	49600	65600	35400	50500	50131.00	9.68	-1633	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	100	1	6000000	3006	12.72	0.58	12	0.15	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.14	N	015360	5000	300 억	580965	N	N	N	N
37	20241204	130301	57	100.00	KOSPI	서비스업	N	N	N	N	N	50000	-500	5	-0.99	428301250	8542	129.01	49600	50700	49600	65600	35400	50500	50140.63	9.68	-1542	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	100	1	6000000	3000	12.69	0.58	12	0.14	3939.00	85750.00	53500	20241029	-6.54	32500	20231227	53.85	53500	-6.54	20241029	32650	53.14	20240102	53500	-6.54	20241029	32500	53.85	20231227	0.14	N	015360	5000	300 억	580965	N	N	N	N
38	20241204	120301	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	-300	5	-0.59	412670750	8230	124.30	49600	50700	49600	65600	35400	50500	50142.25	9.68	-1442	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	100	1	6000000	3012	12.74	0.59	12	0.14	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.14	N	015360	5000	300 억	580965	N	N	N	N
39	20241204	110255	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	-400	5	-0.79	370597050	7389	111.60	49600	50700	49600	65600	35400	50500	50155.24	9.68	-1424	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	100	1	6000000	3006	12.72	0.58	12	0.12	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.14	N	015360	5000	300 억	580965	N	N	N	N
40	20241204	100256	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	-400	5	-0.79	241753850	4824	72.86	49600	50700	49600	65600	35400	50500	50114.81	9.68	431	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	100	1	6000000	3006	12.72	0.58	12	0.08	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.14	N	015360	5000	300 억	580965	N	N	N	N
41	20241204	090300	57	100.00	KOSPI	서비스업	N	N	N	N	N	50300	-200	5	-0.40	14785550	297	4.49	49600	50400	49600	65600	35400	50500	49783.00	9.68	89	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	100	1	6000000	3018	12.77	0.59	12	0.00	3939.00	85750.00	53500	20241029	-5.98	32500	20231227	54.77	53500	-5.98	20241029	32650	54.06	20240102	53500	-5.98	20241029	32500	54.77	20231227	0.14	N	015360	5000	300 억	580965	N	N	N	N
42	20241203	160318	57	100.00	KOSPI	서비스업	N	N	N	N	N	50500	300	2	0.60	333480300	6606	98.92	50300	50800	50100	65200	35200	50200	50481.43	9.66	1356	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3030	12.82	0.59	12	0.11	3939.00	85750.00	53500	20241029	-5.61	32500	20231227	55.38	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.14	N	015360	5000	300 억	579539	N	N	N	N
43	20241203	150321	57	100.00	KOSPI	서비스업	N	N	N	N	N	50500	300	2	0.60	301012700	5965	89.32	50300	50800	50100	65200	35200	50200	50463.15	9.66	1305	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3030	12.82	0.59	12	0.10	3939.00	85750.00	53500	20241029	-5.61	32500	20231227	55.38	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.14	N	015360	5000	300 억	579539	N	N	N	N
44	20241203	140315	57	100.00	KOSPI	서비스업	N	N	N	N	N	50600	400	2	0.80	256115300	5076	76.01	50300	50800	50100	65200	35200	50200	50456.13	9.66	742	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3036	12.85	0.59	12	0.08	3939.00	85750.00	53500	20241029	-5.42	32500	20231227	55.69	53500	-5.42	20241029	32650	54.98	20240102	53500	-5.42	20241029	32500	55.69	20231227	0.14	N	015360	5000	300 억	579539	N	N	N	N
45	20241203	130313	57	100.00	KOSPI	서비스업	N	N	N	N	N	50600	400	2	0.80	240386600	4765	71.35	50300	50800	50100	65200	35200	50200	50448.39	9.66	699	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3036	12.85	0.59	12	0.08	3939.00	85750.00	53500	20241029	-5.42	32500	20231227	55.69	53500	-5.42	20241029	32650	54.98	20240102	53500	-5.42	20241029	32500	55.69	20231227	0.14	N	015360	5000	300 억	579539	N	N	N	N
46	20241203	120324	57	100.00	KOSPI	서비스업	N	N	N	N	N	50500	300	2	0.60	219346600	4350	65.14	50300	50800	50100	65200	35200	50200	50424.51	9.66	708	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3030	12.82	0.59	12	0.07	3939.00	85750.00	53500	20241029	-5.61	32500	20231227	55.38	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.14	N	015360	5000	300 억	579539	N	N	N	N
47	20241203	110312	57	100.00	KOSPI	서비스업	N	N	N	N	N	50600	400	2	0.80	152475400	3026	45.31	50300	50800	50100	65200	35200	50200	50388.43	9.66	526	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3036	12.85	0.59	12	0.05	3939.00	85750.00	53500	20241029	-5.42	32500	20231227	55.69	53500	-5.42	20241029	32650	54.98	20240102	53500	-5.42	20241029	32500	55.69	20231227	0.14	N	015360	5000	300 억	579539	N	N	N	N
48	20241203	100306	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	0	3	0.00	61882100	1233	18.46	50300	50700	50100	65200	35200	50200	50188.24	9.66	313	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3012	12.74	0.59	12	0.02	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.14	N	015360	5000	300 억	579539	N	N	N	N
49	20241203	090306	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	0	3	0.00	603400	12	0.18	50300	50700	50200	65200	35200	50200	50283.33	9.66	-3	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3012	12.74	0.59	12	0.00	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.14	N	015360	5000	300 억	579539	N	N	N	N
50	20241202	160257	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	-400	5	-0.79	334337800	6674	40.88	50900	50900	49850	65700	35500	50600	50095.56	9.72	-2799	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	100	1	6000000	3012	12.74	0.59	12	0.11	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.11	N	015360	5000	300 억	582908	N	N	N	N
51	20241202	150318	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	-400	5	-0.79	307102300	6132	37.56	50900	50900	49850	65700	35500	50600	50081.91	9.72	-2500	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	100	1	6000000	3012	12.74	0.59	12	0.10	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.11	N	015360	5000	300 억	582908	N	N	N	N
52	20241202	140308	57	100.00	KOSPI	서비스업	N	N	N	N	N	50000	-600	5	-1.19	289977100	5790	35.46	50900	50900	49850	65700	35500	50600	50082.40	9.72	-2288	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	100	1	6000000	3000	12.69	0.58	12	0.10	3939.00	85750.00	53500	20241029	-6.54	32500	20231227	53.85	53500	-6.54	20241029	32650	53.14	20240102	53500	-6.54	20241029	32500	53.85	20231227	0.11	N	015360	5000	300 억	582908	N	N	N	N
53	20241202	130312	57	100.00	KOSPI	서비스업	N	N	N	N	N	49950	-650	5	-1.28	196220800	3914	23.97	50900	50900	49950	65700	35500	50600	50133.06	9.72	-1830	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	50	1	6000000	2997	12.68	0.58	12	0.07	3939.00	85750.00	53500	20241029	-6.64	32500	20231227	53.69	53500	-6.64	20241029	32650	52.99	20240102	53500	-6.64	20241029	32500	53.69	20231227	0.11	N	015360	5000	300 억	582908	N	N	N	N
54	20241202	120315	57	100.00	KOSPI	서비스업	N	N	N	N	N	50300	-300	5	-0.59	105935300	2109	12.92	50900	50900	50000	65700	35500	50600	50230.11	9.72	-1214	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	100	1	6000000	3018	12.77	0.59	12	0.04	3939.00	85750.00	53500	20241029	-5.98	32500	20231227	54.77	53500	-5.98	20241029	32650	54.06	20240102	53500	-5.98	20241029	32500	54.77	20231227	0.11	N	015360	5000	300 억	582908	N	N	N	N
55	20241202	110301	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	-400	5	-0.79	88778100	1767	10.82	50900	50900	50000	65700	35500	50600	50242.28	9.72	-1013	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	100	1	6000000	3012	12.74	0.59	12	0.03	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.11	N	015360	5000	300 억	582908	N	N	N	N
56	20241202	100258	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	-500	5	-0.99	43317800	860	5.27	50900	50900	50100	65700	35500	50600	50369.53	9.72	-600	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	100	1	6000000	3006	12.72	0.58	12	0.01	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.11	N	015360	5000	300 억	582908	N	N	N	N
57	20241202	090300	57	100.00	KOSPI	서비스업	N	N	N	N	N	50600	0	3	0.00	1271900	25	0.15	50900	50900	50600	65700	35500	50600	50876.00	9.72	-2	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	100	1	6000000	3036	12.85	0.59	12	0.00	3939.00	85750.00	53500	20241029	-5.42	32500	20231227	55.69	53500	-5.42	20241029	32650	54.98	20240102	53500	-5.42	20241029	32500	55.69	20231227	0.11	N	015360	5000	300 억	582908	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History