KissMeData/016880/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

23 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160318	57	100.00	KOSPI	신저가		N	N	N	N	N	843	60	2	7.66	163344229	197621	71.16	780	845	780	1017	549	783	826.55	2.05	96094	826	804	793	771	760	799	766	422	234	500	480	1	1	79927080	674	-6.39	0.97	12	0.25	-132.00	871.00	1688	20231204	-50.06	780	20241210	8.08	1627	-48.19	20240522	780	8.08	20241210	1627	-48.19	20240522	780	8.08	20241210	0.46	N	016880	500	422 억	1634855	N	N	3	N	N
3	20241210	150318	57	100.00	KOSPI	신저가		N	N	N	N	N	840	57	2	7.28	152832849	185145	66.66	780	845	780	1017	549	783	825.48	2.05	87239	826	804	793	771	760	799	766	422	234	500	480	1	1	79927080	671	-6.36	0.96	12	0.23	-132.00	871.00	1688	20231204	-50.24	780	20241210	7.69	1627	-48.37	20240522	780	7.69	20241210	1627	-48.37	20240522	780	7.69	20241210	0.46	N	016880	500	422 억	1634855	N	N	0	N	N
4	20241210	140317	57	100.00	KOSPI	신저가		N	N	N	N	N	840	57	2	7.28	139365354	169155	60.91	780	842	780	1017	549	783	823.89	2.05	76105	826	804	793	771	760	799	766	422	234	500	480	1	1	79927080	671	-6.36	0.96	12	0.21	-132.00	871.00	1688	20231204	-50.24	780	20241210	7.69	1627	-48.37	20240522	780	7.69	20241210	1627	-48.37	20240522	780	7.69	20241210	0.46	N	016880	500	422 억	1634855	N	N	0	N	N
5	20241210	130316	57	100.00	KOSPI	신저가		N	N	N	N	N	836	53	2	6.77	113001565	137724	49.59	780	842	780	1017	549	783	820.49	2.05	66008	826	804	793	771	760	799	766	422	234	500	480	1	1	79927080	668	-6.33	0.96	12	0.17	-132.00	871.00	1688	20231204	-50.47	780	20241210	7.18	1627	-48.62	20240522	780	7.18	20241210	1627	-48.62	20240522	780	7.18	20241210	0.46	N	016880	500	422 억	1634855	N	N	0	N	N
6	20241210	120316	57	100.00	KOSPI	신저가		N	N	N	N	N	838	55	2	7.02	88091925	107894	38.85	780	842	780	1017	549	783	816.47	2.05	59187	826	804	793	771	760	799	766	422	234	500	480	1	1	79927080	670	-6.35	0.96	12	0.13	-132.00	871.00	1688	20231204	-50.36	780	20241210	7.44	1627	-48.49	20240522	780	7.44	20241210	1627	-48.49	20240522	780	7.44	20241210	0.46	N	016880	500	422 억	1634855	N	N	0	N	N
7	20241210	110317	57	100.00	KOSPI	신저가		N	N	N	N	N	830	47	2	6.00	81154245	99572	35.85	780	842	780	1017	549	783	815.03	2.05	53724	826	804	793	771	760	799	766	422	234	500	480	1	1	79927080	663	-6.29	0.95	12	0.12	-132.00	871.00	1688	20231204	-50.83	780	20241210	6.41	1627	-48.99	20240522	780	6.41	20241210	1627	-48.99	20240522	780	6.41	20241210	0.46	N	016880	500	422 억	1634855	N	N	0	N	N
8	20241210	100316	57	100.00	KOSPI	신저가		N	N	N	N	N	821	38	2	4.85	61134678	75447	27.17	780	821	780	1017	549	783	810.30	2.05	51585	826	804	793	771	760	799	766	422	234	500	480	1	1	79927080	656	-6.22	0.94	12	0.09	-132.00	871.00	1688	20231204	-51.36	780	20241210	5.26	1627	-49.54	20240522	780	5.26	20241210	1627	-49.54	20240522	780	5.26	20241210	0.46	N	016880	500	422 억	1634855	N	N	0	N	N
9	20241210	090319	57	100.00	KOSPI	신저가		N	N	N	N	N	795	12	2	1.53	1006490	1284	0.46	780	805	780	1017	549	783	783.87	2.05	110	826	804	793	771	760	799	766	422	234	500	480	1	1	79927080	635	-6.02	0.91	12	0.00	-132.00	871.00	1688	20231204	-52.90	780	20241210	1.92	1627	-51.14	20240522	780	1.92	20241210	1627	-51.14	20240522	780	1.92	20241210	0.46	N	016880	500	422 억	1634855	N	N	0	N	N
10	20241209	160315	57	100.00	KOSPI	신저가		N	N	N	N	N	783	-38	5	-4.63	219286897	277704	87.27	807	815	782	1067	575	821	789.65	2.07	-27349	855	837	822	804	789	830	797	422	246	500	500	1	1	79927080	626	-5.93	0.90	12	0.35	-132.00	871.00	1688	20231204	-53.61	782	20241209	0.13	1627	-51.87	20240522	782	0.13	20241209	1627	-51.87	20240522	782	0.13	20241209	0.48	N	016880	500	422 억	1657944	N	N	0	N	N
11	20241209	150317	57	100.00	KOSPI	신저가		N	N	N	N	N	785	-36	5	-4.38	196391067	248501	78.09	807	815	782	1067	575	821	790.30	2.07	-28066	855	837	822	804	789	830	797	422	246	500	500	1	1	79927080	627	-5.95	0.90	12	0.31	-132.00	871.00	1688	20231204	-53.50	782	20241209	0.38	1627	-51.75	20240522	782	0.38	20241209	1627	-51.75	20240522	782	0.38	20241209	0.48	N	016880	500	422 억	1657944	N	N	0	N	N
12	20241209	140317	57	100.00	KOSPI	신저가		N	N	N	N	N	787	-34	5	-4.14	153026374	193429	60.79	807	815	783	1067	575	821	791.12	2.07	-18939	855	837	822	804	789	830	797	422	246	500	500	1	1	79927080	629	-5.96	0.90	12	0.24	-132.00	871.00	1688	20231204	-53.38	783	20241209	0.51	1627	-51.63	20240522	783	0.51	20241209	1627	-51.63	20240522	783	0.51	20241209	0.48	N	016880	500	422 억	1657944	N	N	0	N	N
13	20241209	130318	57	100.00	KOSPI	신저가		N	N	N	N	N	787	-34	5	-4.14	132511828	167365	52.60	807	815	783	1067	575	821	791.75	2.07	-12053	855	837	822	804	789	830	797	422	246	500	500	1	1	79927080	629	-5.96	0.90	12	0.21	-132.00	871.00	1688	20231204	-53.38	783	20241209	0.51	1627	-51.63	20240522	783	0.51	20241209	1627	-51.63	20240522	783	0.51	20241209	0.48	N	016880	500	422 억	1657944	N	N	0	N	N
14	20241209	120316	57	100.00	KOSPI	신저가		N	N	N	N	N	788	-33	5	-4.02	115504483	145824	45.83	807	815	783	1067	575	821	792.08	2.07	-19484	855	837	822	804	789	830	797	422	246	500	500	1	1	79927080	630	-5.97	0.90	12	0.18	-132.00	871.00	1688	20231204	-53.32	783	20241209	0.64	1627	-51.57	20240522	783	0.64	20241209	1627	-51.57	20240522	783	0.64	20241209	0.48	N	016880	500	422 억	1657944	N	N	0	N	N
15	20241209	110318	57	100.00	KOSPI	신저가		N	N	N	N	N	797	-24	5	-2.92	95106313	119882	37.67	807	815	784	1067	575	821	793.33	2.07	-23990	855	837	822	804	789	830	797	422	246	500	500	1	1	79927080	637	-6.04	0.92	12	0.15	-132.00	871.00	1688	20231204	-52.78	784	20241209	1.66	1627	-51.01	20240522	784	1.66	20241209	1627	-51.01	20240522	784	1.66	20241209	0.48	N	016880	500	422 억	1657944	N	N	0	N	N
16	20241209	100317	57	100.00	KOSPI	신저가		N	N	N	N	N	799	-22	5	-2.68	79185083	99803	31.36	807	815	785	1067	575	821	793.41	2.07	-22146	855	837	822	804	789	830	797	422	246	500	500	1	1	79927080	639	-6.05	0.92	12	0.12	-132.00	871.00	1688	20231204	-52.67	785	20241209	1.78	1627	-50.89	20240522	785	1.78	20241209	1627	-50.89	20240522	785	1.78	20241209	0.48	N	016880	500	422 억	1657944	N	N	0	N	N
17	20241209	090315	57	100.00	KOSPI			N	N	N	N	N	815	-6	5	-0.73	3201028	3962	1.25	807	815	806	1067	575	821	807.93	2.07	149	855	837	822	804	789	830	797	422	246	500	500	1	1	79927080	651	-6.17	0.94	12	0.00	-132.00	871.00	1688	20231204	-51.72	802	20241204	1.62	1627	-49.91	20240522	802	1.62	20241204	1627	-49.91	20240522	802	1.62	20241204	0.48	N	016880	500	422 억	1657944	N	N	0	N	N
18	20241206	160315	57	100.00	KOSPI		서비스업	N	N	N	N	N	821	-8	5	-0.97	261513605	318187	225.96	827	840	807	1077	581	829	821.89	2.08	-242	851	839	834	822	817	837	820	422	248	500	510	1	1	79927080	656	-6.22	0.94	12	0.40	-132.00	871.00	1688	20231204	-51.36	802	20241204	2.37	1627	-49.54	20240522	802	2.37	20241204	1630	-49.63	20231206	802	2.37	20241204	0.47	N	016880	500	422 억	1660577	N	N	1	N	N
19	20241206	150315	57	100.00	KOSPI		서비스업	N	N	N	N	N	830	1	2	0.12	256361342	311950	221.53	827	840	807	1077	581	829	821.80	2.08	-456	851	839	834	822	817	837	820	422	248	500	510	1	1	79927080	663	-6.29	0.95	12	0.39	-132.00	871.00	1688	20231204	-50.83	802	20241204	3.49	1627	-48.99	20240522	802	3.49	20241204	1630	-49.08	20231206	802	3.49	20241204	0.47	N	016880	500	422 억	1660577	N	N	1	N	N
20	20241206	140314	57	100.00	KOSPI		서비스업	N	N	N	N	N	816	-13	5	-1.57	206439192	250683	178.02	827	840	807	1077	581	829	823.51	2.08	-5633	851	839	834	822	817	837	820	422	248	500	510	1	1	79927080	652	-6.18	0.94	12	0.31	-132.00	871.00	1688	20231204	-51.66	802	20241204	1.75	1627	-49.85	20240522	802	1.75	20241204	1630	-49.94	20231206	802	1.75	20241204	0.47	N	016880	500	422 억	1660577	N	N	1	N	N
21	20241206	130315	57	100.00	KOSPI		서비스업	N	N	N	N	N	825	-4	5	-0.48	181329453	220015	156.24	827	840	807	1077	581	829	824.17	2.08	-16233	851	839	834	822	817	837	820	422	248	500	510	1	1	79927080	659	-6.25	0.95	12	0.28	-132.00	871.00	1688	20231204	-51.13	802	20241204	2.87	1627	-49.29	20240522	802	2.87	20241204	1630	-49.39	20231206	802	2.87	20241204	0.47	N	016880	500	422 억	1660577	N	N	1	N	N
22	20241206	120313	57	100.00	KOSPI		서비스업	N	N	N	N	N	808	-21	5	-2.53	173896581	210943	149.80	827	840	807	1077	581	829	824.38	2.08	-14879	851	839	834	822	817	837	820	422	248	500	510	1	1	79927080	646	-6.12	0.93	12	0.26	-132.00	871.00	1688	20231204	-52.13	802	20241204	0.75	1627	-50.34	20240522	802	0.75	20241204	1630	-50.43	20231206	802	0.75	20241204	0.47	N	016880	500	422 억	1660577	N	N	1	N	N
23	20241206	110315	57	100.00	KOSPI		서비스업	N	N	N	N	N	817	-12	5	-1.45	128997582	155576	110.48	827	840	815	1077	581	829	829.16	2.08	-23223	851	839	834	822	817	837	820	422	248	500	510	1	1	79927080	653	-6.19	0.94	12	0.19	-132.00	871.00	1688	20231204	-51.60	802	20241204	1.87	1627	-49.78	20240522	802	1.87	20241204	1630	-49.88	20231206	802	1.87	20241204	0.47	N	016880	500	422 억	1660577	N	N	1	N	N
24	20241206	100312	57	100.00	KOSPI		서비스업	N	N	N	N	N	834	5	2	0.60	24380779	29289	20.80	827	840	827	1077	581	829	832.42	2.08	-8304	851	839	834	822	817	837	820	422	248	500	510	1	1	79927080	667	-6.32	0.96	12	0.04	-132.00	871.00	1688	20231204	-50.59	802	20241204	3.99	1627	-48.74	20240522	802	3.99	20241204	1630	-48.83	20231206	802	3.99	20241204	0.47	N	016880	500	422 억	1660577	N	N	1	N	N
25	20241206	090314	57	100.00	KOSPI		서비스업	N	N	N	N	N	835	6	2	0.72	990770	1198	0.85	827	835	827	1077	581	829	827.02	2.08	2	851	839	834	822	817	837	820	422	248	500	510	1	1	79927080	667	-6.33	0.96	12	0.00	-132.00	871.00	1688	20231204	-50.53	802	20241204	4.11	1627	-48.68	20240522	802	4.11	20241204	1630	-48.77	20231206	802	4.11	20241204	0.47	N	016880	500	422 억	1660577	N	N	1	N	N
26	20241205	160310	57	100.00	KOSPI		서비스업	N	N	N	N	N	829	-10	5	-1.19	115399789	137888	104.21	839	846	829	1090	588	839	836.99	2.04	28984	865	852	827	814	789	858	820	422	251	500	520	1	1	79927080	663	-6.28	0.95	12	0.17	-132.00	871.00	1688	20231204	-50.89	802	20241204	3.37	1627	-49.05	20240522	802	3.37	20241204	1630	-49.14	20231206	802	3.37	20241204	0.47	N	016880	500	422 억	1632843	N	N	1	N	N
27	20241205	150312	57	100.00	KOSPI		서비스업	N	N	N	N	N	830	-9	5	-1.07	108044043	129029	97.52	839	846	830	1090	588	839	837.36	2.04	25675	865	852	827	814	789	858	820	422	251	500	520	1	1	79927080	663	-6.29	0.95	12	0.16	-132.00	871.00	1688	20231204	-50.83	802	20241204	3.49	1627	-48.99	20240522	802	3.49	20241204	1630	-49.08	20231206	802	3.49	20241204	0.47	N	016880	500	422 억	1632843	N	N	0	N	N
28	20241205	140311	57	100.00	KOSPI		서비스업	N	N	N	N	N	837	-2	5	-0.24	91393623	109113	82.46	839	846	830	1090	588	839	837.61	2.04	29723	865	852	827	814	789	858	820	422	251	500	520	1	1	79927080	669	-6.34	0.96	12	0.14	-132.00	871.00	1688	20231204	-50.41	802	20241204	4.36	1627	-48.56	20240522	802	4.36	20241204	1630	-48.65	20231206	802	4.36	20241204	0.47	N	016880	500	422 억	1632843	N	N	0	N	N
29	20241205	130311	57	100.00	KOSPI		서비스업	N	N	N	N	N	844	5	2	0.60	86416696	103187	77.99	839	846	830	1090	588	839	837.48	2.04	26785	865	852	827	814	789	858	820	422	251	500	520	1	1	79927080	675	-6.39	0.97	12	0.13	-132.00	871.00	1688	20231204	-50.00	802	20241204	5.24	1627	-48.13	20240522	802	5.24	20241204	1630	-48.22	20231206	802	5.24	20241204	0.47	N	016880	500	422 억	1632843	N	N	0	N	N
30	20241205	120311	57	100.00	KOSPI		서비스업	N	N	N	N	N	840	1	2	0.12	51832525	62014	46.87	839	845	830	1090	588	839	835.82	2.04	3741	865	852	827	814	789	858	820	422	251	500	520	1	1	79927080	671	-6.36	0.96	12	0.08	-132.00	871.00	1688	20231204	-50.24	802	20241204	4.74	1627	-48.37	20240522	802	4.74	20241204	1630	-48.47	20231206	802	4.74	20241204	0.47	N	016880	500	422 억	1632843	N	N	0	N	N
31	20241205	110310	57	100.00	KOSPI		서비스업	N	N	N	N	N	833	-6	5	-0.72	46375390	55489	41.94	839	845	830	1090	588	839	835.76	2.04	568	865	852	827	814	789	858	820	422	251	500	520	1	1	79927080	666	-6.31	0.96	12	0.07	-132.00	871.00	1688	20231204	-50.65	802	20241204	3.87	1627	-48.80	20240522	802	3.87	20241204	1630	-48.90	20231206	802	3.87	20241204	0.47	N	016880	500	422 억	1632843	N	N	0	N	N
32	20241205	100309	57	100.00	KOSPI		서비스업	N	N	N	N	N	831	-8	5	-0.95	19906886	23809	17.99	839	842	830	1090	588	839	836.11	2.04	-7815	865	852	827	814	789	858	820	422	251	500	520	1	1	79927080	664	-6.30	0.95	12	0.03	-132.00	871.00	1688	20231204	-50.77	802	20241204	3.62	1627	-48.92	20240522	802	3.62	20241204	1630	-49.02	20231206	802	3.62	20241204	0.47	N	016880	500	422 억	1632843	N	N	0	N	N
33	20241205	090310	57	100.00	KOSPI		서비스업	N	N	N	N	N	838	-1	5	-0.12	2678526	3189	2.41	839	841	838	1090	588	839	839.93	2.04	-2206	865	852	827	814	789	858	820	422	251	500	520	1	1	79927080	670	-6.35	0.96	12	0.00	-132.00	871.00	1688	20231204	-50.36	802	20241204	4.49	1627	-48.49	20240522	802	4.49	20241204	1630	-48.59	20231206	802	4.49	20241204	0.47	N	016880	500	422 억	1632843	N	N	0	N	N
34	20241204	160306	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	839	6	2	0.72	109049858	132158	105.24	815	840	802	1082	584	833	825.02	2.03	12250	855	843	834	822	813	839	818	422	249	500	510	1	1	79927080	671	-6.36	0.96	12	0.17	-132.00	871.00	1688	20231204	-50.30	802	20241204	4.61	1627	-48.43	20240522	802	4.61	20241204	1688	-50.30	20231204	802	4.61	20241204	0.50	N	016880	500	422 억	1619282	N	N	2	N	N
35	20241204	150307	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	826	-7	5	-0.84	98294227	119272	94.98	815	840	802	1082	584	833	824.12	2.03	8785	855	843	834	822	813	839	818	422	249	500	510	1	1	79927080	660	-6.26	0.95	12	0.15	-132.00	871.00	1688	20231204	-51.07	802	20241204	2.99	1627	-49.23	20240522	802	2.99	20241204	1688	-51.07	20231204	802	2.99	20241204	0.50	N	016880	500	422 억	1619282	N	N	2	N	N
36	20241204	140306	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	824	-9	5	-1.08	90177360	109432	87.15	815	840	802	1082	584	833	824.05	2.03	2228	855	843	834	822	813	839	818	422	249	500	510	1	1	79927080	659	-6.24	0.95	12	0.14	-132.00	871.00	1688	20231204	-51.18	802	20241204	2.74	1627	-49.35	20240522	802	2.74	20241204	1688	-51.18	20231204	802	2.74	20241204	0.50	N	016880	500	422 억	1619282	N	N	2	N	N
37	20241204	130307	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	832	-1	5	-0.12	85862912	104211	82.99	815	840	802	1082	584	833	823.93	2.03	-394	855	843	834	822	813	839	818	422	249	500	510	1	1	79927080	665	-6.30	0.96	12	0.13	-132.00	871.00	1688	20231204	-50.71	802	20241204	3.74	1627	-48.86	20240522	802	3.74	20241204	1688	-50.71	20231204	802	3.74	20241204	0.50	N	016880	500	422 억	1619282	N	N	2	N	N
38	20241204	120307	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	824	-9	5	-1.08	73069768	88802	70.72	815	840	802	1082	584	833	822.84	2.03	-3524	855	843	834	822	813	839	818	422	249	500	510	1	1	79927080	659	-6.24	0.95	12	0.11	-132.00	871.00	1688	20231204	-51.18	802	20241204	2.74	1627	-49.35	20240522	802	2.74	20241204	1688	-51.18	20231204	802	2.74	20241204	0.50	N	016880	500	422 억	1619282	N	N	2	N	N
39	20241204	110300	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	830	-3	5	-0.36	62469780	75964	60.49	815	840	802	1082	584	833	822.36	2.03	-5919	855	843	834	822	813	839	818	422	249	500	510	1	1	79927080	663	-6.29	0.95	12	0.10	-132.00	871.00	1688	20231204	-50.83	802	20241204	3.49	1627	-48.99	20240522	802	3.49	20241204	1688	-50.83	20231204	802	3.49	20241204	0.50	N	016880	500	422 억	1619282	N	N	2	N	N
40	20241204	100301	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	831	-2	5	-0.24	52245022	63704	50.73	815	840	802	1082	584	833	820.12	2.03	-1828	855	843	834	822	813	839	818	422	249	500	510	1	1	79927080	664	-6.30	0.95	12	0.08	-132.00	871.00	1688	20231204	-50.77	802	20241204	3.62	1627	-48.92	20240522	802	3.62	20241204	1688	-50.77	20231204	802	3.62	20241204	0.50	N	016880	500	422 억	1619282	N	N	2	N	N
41	20241204	090305	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	805	-28	5	-3.36	26202569	32231	25.67	815	822	802	1082	584	833	812.96	2.03	2200	855	843	834	822	813	839	818	422	249	500	510	1	1	79927080	643	-6.10	0.92	12	0.04	-132.00	871.00	1688	20231204	-52.31	802	20241204	0.37	1627	-50.52	20240522	802	0.37	20241204	1688	-52.31	20231204	802	0.37	20241204	0.50	N	016880	500	422 억	1619282	N	N	2	N	N
42	20241203	160324	57	100.00	KOSPI		서비스업	N	N	N	N	N	833	-3	5	-0.36	102413933	122465	80.56	837	846	825	1086	586	836	836.27	1.99	27704	897	866	851	820	805	859	813	422	250	500	510	1	1	79927080	666	-6.31	0.96	12	0.15	-132.00	871.00	1688	20231204	-50.65	808	20241115	3.09	1627	-48.80	20240522	808	3.09	20241115	1688	-50.65	20231204	808	3.09	20241115	0.50	N	016880	500	422 억	1591655	N	N	2	N	N
43	20241203	150327	57	100.00	KOSPI		서비스업	N	N	N	N	N	843	7	2	0.84	98746890	118073	77.67	837	846	825	1086	586	836	836.32	1.99	27902	897	866	851	820	805	859	813	422	250	500	510	1	1	79927080	674	-6.39	0.97	12	0.15	-132.00	871.00	1688	20231204	-50.06	808	20241115	4.33	1627	-48.19	20240522	808	4.33	20241115	1688	-50.06	20231204	808	4.33	20241115	0.50	N	016880	500	422 억	1591655	N	N	0	N	N
44	20241203	140322	57	100.00	KOSPI		서비스업	N	N	N	N	N	839	3	2	0.36	66158477	79283	52.15	837	846	825	1086	586	836	834.46	1.99	9553	897	866	851	820	805	859	813	422	250	500	510	1	1	79927080	671	-6.36	0.96	12	0.10	-132.00	871.00	1688	20231204	-50.30	808	20241115	3.84	1627	-48.43	20240522	808	3.84	20241115	1688	-50.30	20231204	808	3.84	20241115	0.50	N	016880	500	422 억	1591655	N	N	0	N	N
45	20241203	130319	57	100.00	KOSPI		서비스업	N	N	N	N	N	838	2	2	0.24	61198763	73350	48.25	837	846	825	1086	586	836	834.34	1.99	11876	897	866	851	820	805	859	813	422	250	500	510	1	1	79927080	670	-6.35	0.96	12	0.09	-132.00	871.00	1688	20231204	-50.36	808	20241115	3.71	1627	-48.49	20240522	808	3.71	20241115	1688	-50.36	20231204	808	3.71	20241115	0.50	N	016880	500	422 억	1591655	N	N	0	N	N
46	20241203	120330	57	100.00	KOSPI		서비스업	N	N	N	N	N	833	-3	5	-0.36	52936700	63449	41.74	837	846	825	1086	586	836	834.32	1.99	13563	897	866	851	820	805	859	813	422	250	500	510	1	1	79927080	666	-6.31	0.96	12	0.08	-132.00	871.00	1688	20231204	-50.65	808	20241115	3.09	1627	-48.80	20240522	808	3.09	20241115	1688	-50.65	20231204	808	3.09	20241115	0.50	N	016880	500	422 억	1591655	N	N	0	N	N
47	20241203	110318	57	100.00	KOSPI		서비스업	N	N	N	N	N	838	2	2	0.24	42831539	51340	33.77	837	846	825	1086	586	836	834.27	1.99	15165	897	866	851	820	805	859	813	422	250	500	510	1	1	79927080	670	-6.35	0.96	12	0.06	-132.00	871.00	1688	20231204	-50.36	808	20241115	3.71	1627	-48.49	20240522	808	3.71	20241115	1688	-50.36	20231204	808	3.71	20241115	0.50	N	016880	500	422 억	1591655	N	N	0	N	N
48	20241203	100312	57	100.00	KOSPI		서비스업	N	N	N	N	N	837	1	2	0.12	36307245	43538	28.64	837	846	825	1086	586	836	833.92	1.99	10469	897	866	851	820	805	859	813	422	250	500	510	1	1	79927080	669	-6.34	0.96	12	0.05	-132.00	871.00	1688	20231204	-50.41	808	20241115	3.59	1627	-48.56	20240522	808	3.59	20241115	1688	-50.41	20231204	808	3.59	20241115	0.50	N	016880	500	422 억	1591655	N	N	0	N	N
49	20241203	090311	57	100.00	KOSPI		서비스업	N	N	N	N	N	837	1	2	0.12	7766044	9282	6.11	837	844	827	1086	586	836	836.68	1.99	1487	897	866	851	820	805	859	813	422	250	500	510	1	1	79927080	669	-6.34	0.96	12	0.01	-132.00	871.00	1688	20231204	-50.41	808	20241115	3.59	1627	-48.56	20240522	808	3.59	20241115	1688	-50.41	20231204	808	3.59	20241115	0.50	N	016880	500	422 억	1591655	N	N	0	N	N
50	20241202	160303	57	100.00	KOSPI		서비스업	N	N	N	N	N	836	-11	5	-1.30	129404872	151965	102.39	847	882	836	1101	593	847	851.54	2.02	-14143	877	861	854	838	831	858	835	422	254	500	520	1	1	79927080	668	-6.33	0.96	12	0.19	-132.00	871.00	1688	20231204	-50.47	808	20241115	3.47	1627	-48.62	20240522	808	3.47	20241115	1688	-50.47	20231204	808	3.47	20241115	0.50	N	016880	500	422 억	1618520	N	N	0	N	N
51	20241202	150324	57	100.00	KOSPI		서비스업	N	N	N	N	N	842	-5	5	-0.59	118868130	139400	93.92	847	882	836	1101	593	847	852.71	2.02	-9542	877	861	854	838	831	858	835	422	254	500	520	1	1	79927080	673	-6.38	0.97	12	0.17	-132.00	871.00	1688	20231204	-50.12	808	20241115	4.21	1627	-48.25	20240522	808	4.21	20241115	1688	-50.12	20231204	808	4.21	20241115	0.50	N	016880	500	422 억	1618520	N	N	0	N	N
52	20241202	140313	57	100.00	KOSPI		서비스업	N	N	N	N	N	857	10	2	1.18	96342001	112667	75.91	847	882	845	1101	593	847	855.10	2.02	-8276	877	861	854	838	831	858	835	422	254	500	520	1	1	79927080	685	-6.49	0.98	12	0.14	-132.00	871.00	1688	20231204	-49.23	808	20241115	6.06	1627	-47.33	20240522	808	6.06	20241115	1688	-49.23	20231204	808	6.06	20241115	0.50	N	016880	500	422 억	1618520	N	N	0	N	N
53	20241202	130318	57	100.00	KOSPI		서비스업	N	N	N	N	N	855	8	2	0.94	92064188	107650	72.53	847	882	845	1101	593	847	855.22	2.02	-10004	877	861	854	838	831	858	835	422	254	500	520	1	1	79927080	683	-6.48	0.98	12	0.13	-132.00	871.00	1688	20231204	-49.35	808	20241115	5.82	1627	-47.45	20240522	808	5.82	20241115	1688	-49.35	20231204	808	5.82	20241115	0.50	N	016880	500	422 억	1618520	N	N	0	N	N
54	20241202	120322	57	100.00	KOSPI		서비스업	N	N	N	N	N	848	1	2	0.12	61140865	71551	48.21	847	882	845	1101	593	847	854.51	2.02	2429	877	861	854	838	831	858	835	422	254	500	520	1	1	79927080	678	-6.42	0.97	12	0.09	-132.00	871.00	1688	20231204	-49.76	808	20241115	4.95	1627	-47.88	20240522	808	4.95	20241115	1688	-49.76	20231204	808	4.95	20241115	0.50	N	016880	500	422 억	1618520	N	N	0	N	N
55	20241202	110308	57	100.00	KOSPI		서비스업	N	N	N	N	N	846	-1	5	-0.12	53624114	62666	42.22	847	882	845	1101	593	847	855.71	2.02	7359	877	861	854	838	831	858	835	422	254	500	520	1	1	79927080	676	-6.41	0.97	12	0.08	-132.00	871.00	1688	20231204	-49.88	808	20241115	4.70	1627	-48.00	20240522	808	4.70	20241115	1688	-49.88	20231204	808	4.70	20241115	0.50	N	016880	500	422 억	1618520	N	N	0	N	N
56	20241202	100303	57	100.00	KOSPI		서비스업	N	N	N	N	N	851	4	2	0.47	37388550	43530	29.33	847	882	847	1101	593	847	858.91	2.02	10226	877	861	854	838	831	858	835	422	254	500	520	1	1	79927080	680	-6.45	0.98	12	0.05	-132.00	871.00	1688	20231204	-49.59	808	20241115	5.32	1627	-47.70	20240522	808	5.32	20241115	1688	-49.59	20231204	808	5.32	20241115	0.50	N	016880	500	422 억	1618520	N	N	0	N	N
57	20241202	090305	57	100.00	KOSPI		서비스업	N	N	N	N	N	859	12	2	1.42	11683442	13659	9.20	847	859	847	1101	593	847	855.37	2.02	10728	877	861	854	838	831	858	835	422	254	500	520	1	1	79927080	687	-6.51	0.99	12	0.02	-132.00	871.00	1688	20231204	-49.11	808	20241115	6.31	1627	-47.20	20240522	808	6.31	20241115	1688	-49.11	20231204	808	6.31	20241115	0.50	N	016880	500	422 억	1618520	N	N	0	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History