KissMeData/030210/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 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	160358	57	100.00	KOSPI		증권	N	N	N	N	N	2495	95	2	3.96	96043030	39226	27.88	2420	2495	2400	3120	1680	2400	2448.45	5.31	8269	2570	2485	2415	2330	2260	2450	2295	3046	720	5000	1720	5	1	60911106	1520	-15.99	0.27	12	0.06	-156.00	9355.00	4335	20231220	-42.45	2345	20241209	6.40	3985	-37.39	20240102	2345	6.40	20241209	4335	-42.45	20231220	2345	6.40	20241209	0.11	N	030210	5000	3045 억	3233249	N	N	2	N	N
3	20241210	150358	57	100.00	KOSPI		증권	N	N	N	N	N	2485	85	2	3.54	93374780	38152	27.12	2420	2495	2400	3120	1680	2400	2447.44	5.31	7950	2570	2485	2415	2330	2260	2450	2295	3046	720	5000	1720	5	1	60911106	1514	-15.93	0.27	12	0.06	-156.00	9355.00	4335	20231220	-42.68	2345	20241209	5.97	3985	-37.64	20240102	2345	5.97	20241209	4335	-42.68	20231220	2345	5.97	20241209	0.11	N	030210	5000	3045 억	3233249	N	N	0	N	N
4	20241210	140358	57	100.00	KOSPI		증권	N	N	N	N	N	2495	95	2	3.96	84700435	34655	24.63	2420	2495	2400	3120	1680	2400	2444.10	5.31	6620	2570	2485	2415	2330	2260	2450	2295	3046	720	5000	1720	5	1	60911106	1520	-15.99	0.27	12	0.06	-156.00	9355.00	4335	20231220	-42.45	2345	20241209	6.40	3985	-37.39	20240102	2345	6.40	20241209	4335	-42.45	20231220	2345	6.40	20241209	0.11	N	030210	5000	3045 억	3233249	N	N	0	N	N
5	20241210	130357	57	100.00	KOSPI		증권	N	N	N	N	N	2475	75	2	3.12	79575585	32591	23.16	2420	2495	2400	3120	1680	2400	2441.64	5.31	5749	2570	2485	2415	2330	2260	2450	2295	3046	720	5000	1720	5	1	60911106	1508	-15.87	0.26	12	0.05	-156.00	9355.00	4335	20231220	-42.91	2345	20241209	5.54	3985	-37.89	20240102	2345	5.54	20241209	4335	-42.91	20231220	2345	5.54	20241209	0.11	N	030210	5000	3045 억	3233249	N	N	0	N	N
6	20241210	120357	57	100.00	KOSPI		증권	N	N	N	N	N	2490	90	2	3.75	75083370	30778	21.88	2420	2495	2400	3120	1680	2400	2439.51	5.31	4684	2570	2485	2415	2330	2260	2450	2295	3046	720	5000	1720	5	1	60911106	1517	-15.96	0.27	12	0.05	-156.00	9355.00	4335	20231220	-42.56	2345	20241209	6.18	3985	-37.52	20240102	2345	6.18	20241209	4335	-42.56	20231220	2345	6.18	20241209	0.11	N	030210	5000	3045 억	3233249	N	N	0	N	N
7	20241210	110357	57	100.00	KOSPI		증권	N	N	N	N	N	2455	55	2	2.29	51587840	21245	15.10	2420	2455	2400	3120	1680	2400	2428.23	5.31	2936	2570	2485	2415	2330	2260	2450	2295	3046	720	5000	1720	5	1	60911106	1495	-15.74	0.26	12	0.03	-156.00	9355.00	4335	20231220	-43.37	2345	20241209	4.69	3985	-38.39	20240102	2345	4.69	20241209	4335	-43.37	20231220	2345	4.69	20241209	0.11	N	030210	5000	3045 억	3233249	N	N	0	N	N
8	20241210	100357	57	100.00	KOSPI		증권	N	N	N	N	N	2420	20	2	0.83	20145555	8325	5.92	2420	2430	2400	3120	1680	2400	2419.89	5.31	690	2570	2485	2415	2330	2260	2450	2295	3046	720	5000	1720	5	1	60911106	1474	-15.51	0.26	12	0.01	-156.00	9355.00	4335	20231220	-44.18	2345	20241209	3.20	3985	-39.27	20240102	2345	3.20	20241209	4335	-44.18	20231220	2345	3.20	20241209	0.11	N	030210	5000	3045 억	3233249	N	N	0	N	N
9	20241210	090400	57	100.00	KOSPI		증권	N	N	N	N	N	2420	20	2	0.83	348480	144	0.10	2420	2420	2420	3120	1680	2400	2420.00	5.31	31	2570	2485	2415	2330	2260	2450	2295	3046	720	5000	1720	5	1	60911106	1474	-15.51	0.26	12	0.00	-156.00	9355.00	4335	20231220	-44.18	2345	20241209	3.20	3985	-39.27	20240102	2345	3.20	20241209	4335	-44.18	20231220	2345	3.20	20241209	0.11	N	030210	5000	3045 억	3233249	N	N	0	N	N
10	20241209	160355	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2400	-105	5	-4.19	336787580	140616	344.10	2420	2500	2345	3255	1755	2505	2395.09	5.25	29703	2568	2536	2513	2481	2458	2525	2470	3046	750	5000	1800	5	1	60911106	1462	-15.38	0.26	12	0.23	-156.00	9355.00	4335	20231220	-44.64	2345	20241209	2.35	3985	-39.77	20240102	2345	2.35	20241209	4335	-44.64	20231220	2345	2.35	20241209	0.10	N	030210	5000	3045 억	3196835	N	N	0	N	N
11	20241209	150358	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2395	-110	5	-4.39	324841220	135634	331.91	2420	2500	2345	3255	1755	2505	2394.98	5.25	29530	2568	2536	2513	2481	2458	2525	2470	3046	750	5000	1800	5	1	60911106	1459	-15.35	0.26	12	0.22	-156.00	9355.00	4335	20231220	-44.75	2345	20241209	2.13	3985	-39.90	20240102	2345	2.13	20241209	4335	-44.75	20231220	2345	2.13	20241209	0.10	N	030210	5000	3045 억	3196835	N	N	0	N	N
12	20241209	140357	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2400	-105	5	-4.19	275360165	114841	281.03	2420	2500	2350	3255	1755	2505	2397.75	5.25	30280	2568	2536	2513	2481	2458	2525	2470	3046	750	5000	1800	5	1	60911106	1462	-15.38	0.26	12	0.19	-156.00	9355.00	4335	20231220	-44.64	2350	20241209	2.13	3985	-39.77	20240102	2350	2.13	20241209	4335	-44.64	20231220	2350	2.13	20241209	0.10	N	030210	5000	3045 억	3196835	N	N	0	N	N
13	20241209	130358	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2395	-110	5	-4.39	265672070	110747	271.01	2420	2500	2350	3255	1755	2505	2398.91	5.25	28901	2568	2536	2513	2481	2458	2525	2470	3046	750	5000	1800	5	1	60911106	1459	-15.35	0.26	12	0.18	-156.00	9355.00	4335	20231220	-44.75	2350	20241209	1.91	3985	-39.90	20240102	2350	1.91	20241209	4335	-44.75	20231220	2350	1.91	20241209	0.10	N	030210	5000	3045 억	3196835	N	N	0	N	N
14	20241209	120357	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2370	-135	5	-5.39	254278480	105929	259.22	2420	2500	2350	3255	1755	2505	2400.46	5.25	27997	2568	2536	2513	2481	2458	2525	2470	3046	750	5000	1800	5	1	60911106	1444	-15.19	0.25	12	0.17	-156.00	9355.00	4335	20231220	-45.33	2350	20241209	0.85	3985	-40.53	20240102	2350	0.85	20241209	4335	-45.33	20231220	2350	0.85	20241209	0.10	N	030210	5000	3045 억	3196835	N	N	0	N	N
15	20241209	110358	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2400	-105	5	-4.19	208430345	86634	212.00	2420	2500	2375	3255	1755	2505	2405.87	5.25	26876	2568	2536	2513	2481	2458	2525	2470	3046	750	5000	1800	5	1	60911106	1462	-15.38	0.26	12	0.14	-156.00	9355.00	4335	20231220	-44.64	2375	20241209	1.05	3985	-39.77	20240102	2375	1.05	20241209	4335	-44.64	20231220	2375	1.05	20241209	0.10	N	030210	5000	3045 억	3196835	N	N	0	N	N
16	20241209	100357	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2415	-90	5	-3.59	172144935	71533	175.05	2420	2500	2375	3255	1755	2505	2406.51	5.25	18692	2568	2536	2513	2481	2458	2525	2470	3046	750	5000	1800	5	1	60911106	1471	-15.48	0.26	12	0.12	-156.00	9355.00	4335	20231220	-44.29	2375	20241209	1.68	3985	-39.40	20240102	2375	1.68	20241209	4335	-44.29	20231220	2375	1.68	20241209	0.10	N	030210	5000	3045 억	3196835	N	N	0	N	N
17	20241209	090355	57	100.00	KOSPI	신저가	증권	N	N	N	N	N	2495	-10	5	-0.40	16339440	6747	16.51	2420	2500	2420	3255	1755	2505	2421.73	5.25	48	2568	2536	2513	2481	2458	2525	2470	3046	750	5000	1800	5	1	60911106	1520	-15.99	0.27	12	0.01	-156.00	9355.00	4335	20231220	-42.45	2420	20241209	3.10	3985	-37.39	20240102	2420	3.10	20241209	4335	-42.45	20231220	2420	3.10	20241209	0.10	N	030210	5000	3045 억	3196835	N	N	0	N	N
18	20241206	160354	57	100.00	KOSPI		증권	N	N	N	N	N	2505	-35	5	-1.38	102471175	40862	27.34	2540	2545	2490	3300	1780	2540	2507.74	5.23	13146	2600	2570	2540	2510	2480	2555	2495	3046	760	5000	1820	5	1	60911106	1526	-16.06	0.27	12	0.07	-156.00	9355.00	4335	20231220	-42.21	2460	20241113	1.83	3985	-37.14	20240102	2460	1.83	20241113	4335	-42.21	20231220	2460	1.83	20241113	0.11	N	030210	5000	3045 억	3183446	N	N	1	N	N
19	20241206	150355	57	100.00	KOSPI		증권	N	N	N	N	N	2510	-30	5	-1.18	95158430	37943	25.39	2540	2545	2490	3300	1780	2540	2507.93	5.23	12348	2600	2570	2540	2510	2480	2555	2495	3046	760	5000	1820	5	1	60911106	1529	-16.09	0.27	12	0.06	-156.00	9355.00	4335	20231220	-42.10	2460	20241113	2.03	3985	-37.01	20240102	2460	2.03	20241113	4335	-42.10	20231220	2460	2.03	20241113	0.11	N	030210	5000	3045 억	3183446	N	N	1	N	N
20	20241206	140354	57	100.00	KOSPI		증권	N	N	N	N	N	2520	-20	5	-0.79	87406725	34844	23.31	2540	2545	2490	3300	1780	2540	2508.52	5.23	11118	2600	2570	2540	2510	2480	2555	2495	3046	760	5000	1820	5	1	60911106	1535	-16.15	0.27	12	0.06	-156.00	9355.00	4335	20231220	-41.87	2460	20241113	2.44	3985	-36.76	20240102	2460	2.44	20241113	4335	-41.87	20231220	2460	2.44	20241113	0.11	N	030210	5000	3045 억	3183446	N	N	1	N	N
21	20241206	130355	57	100.00	KOSPI		증권	N	N	N	N	N	2510	-30	5	-1.18	76004965	30293	20.27	2540	2545	2490	3300	1780	2540	2508.99	5.23	10400	2600	2570	2540	2510	2480	2555	2495	3046	760	5000	1820	5	1	60911106	1529	-16.09	0.27	12	0.05	-156.00	9355.00	4335	20231220	-42.10	2460	20241113	2.03	3985	-37.01	20240102	2460	2.03	20241113	4335	-42.10	20231220	2460	2.03	20241113	0.11	N	030210	5000	3045 억	3183446	N	N	1	N	N
22	20241206	120352	57	100.00	KOSPI		증권	N	N	N	N	N	2515	-25	5	-0.98	46160635	18360	12.29	2540	2545	2490	3300	1780	2540	2514.20	5.23	6012	2600	2570	2540	2510	2480	2555	2495	3046	760	5000	1820	5	1	60911106	1532	-16.12	0.27	12	0.03	-156.00	9355.00	4335	20231220	-41.98	2460	20241113	2.24	3985	-36.89	20240102	2460	2.24	20241113	4335	-41.98	20231220	2460	2.24	20241113	0.11	N	030210	5000	3045 억	3183446	N	N	1	N	N
23	20241206	110354	57	100.00	KOSPI		증권	N	N	N	N	N	2500	-40	5	-1.57	34466215	13700	9.17	2540	2545	2490	3300	1780	2540	2515.78	5.23	4628	2600	2570	2540	2510	2480	2555	2495	3046	760	5000	1820	5	1	60911106	1523	-16.03	0.27	12	0.02	-156.00	9355.00	4335	20231220	-42.33	2460	20241113	1.63	3985	-37.26	20240102	2460	1.63	20241113	4335	-42.33	20231220	2460	1.63	20241113	0.11	N	030210	5000	3045 억	3183446	N	N	1	N	N
24	20241206	100352	57	100.00	KOSPI		증권	N	N	N	N	N	2530	-10	5	-0.39	20999320	8317	5.57	2540	2545	2515	3300	1780	2540	2524.87	5.23	2913	2600	2570	2540	2510	2480	2555	2495	3046	760	5000	1820	5	1	60911106	1541	-16.22	0.27	12	0.01	-156.00	9355.00	4335	20231220	-41.64	2460	20241113	2.85	3985	-36.51	20240102	2460	2.85	20241113	4335	-41.64	20231220	2460	2.85	20241113	0.11	N	030210	5000	3045 억	3183446	N	N	1	N	N
25	20241206	090353	57	100.00	KOSPI		증권	N	N	N	N	N	2540	0	3	0.00	3491000	1375	0.92	2540	2540	2515	3300	1780	2540	2538.91	5.23	18	2600	2570	2540	2510	2480	2555	2495	3046	760	5000	1820	5	1	60911106	1547	-16.28	0.27	12	0.00	-156.00	9355.00	4335	20231220	-41.41	2460	20241113	3.25	3985	-36.26	20240102	2460	3.25	20241113	4335	-41.41	20231220	2460	3.25	20241113	0.11	N	030210	5000	3045 억	3183446	N	N	1	N	N
26	20241205	160348	57	100.00	KOSPI		증권	N	N	N	N	N	2540	-30	5	-1.17	378372475	149449	314.51	2570	2570	2510	3340	1800	2570	2531.77	5.21	11843	2643	2606	2573	2536	2503	2590	2520	3046	770	5000	1850	5	1	60911106	1547	-16.28	0.27	12	0.25	-156.00	9355.00	4335	20231220	-41.41	2460	20241113	3.25	3985	-36.26	20240102	2460	3.25	20241113	4335	-41.41	20231220	2460	3.25	20241113	0.12	N	030210	5000	3045 억	3175716	N	N	1	N	N
27	20241205	150351	57	100.00	KOSPI		증권	N	N	N	N	N	2545	-25	5	-0.97	366175635	144633	304.38	2570	2570	2510	3340	1800	2570	2531.76	5.21	13028	2643	2606	2573	2536	2503	2590	2520	3046	770	5000	1850	5	1	60911106	1550	-16.31	0.27	12	0.24	-156.00	9355.00	4335	20231220	-41.29	2460	20241113	3.46	3985	-36.14	20240102	2460	3.46	20241113	4335	-41.29	20231220	2460	3.46	20241113	0.12	N	030210	5000	3045 억	3175716	N	N	0	N	N
28	20241205	140349	57	100.00	KOSPI		증권	N	N	N	N	N	2540	-30	5	-1.17	345111710	136320	286.88	2570	2570	2510	3340	1800	2570	2531.63	5.21	15367	2643	2606	2573	2536	2503	2590	2520	3046	770	5000	1850	5	1	60911106	1547	-16.28	0.27	12	0.22	-156.00	9355.00	4335	20231220	-41.41	2460	20241113	3.25	3985	-36.26	20240102	2460	3.25	20241113	4335	-41.41	20231220	2460	3.25	20241113	0.12	N	030210	5000	3045 억	3175716	N	N	0	N	N
29	20241205	130349	57	100.00	KOSPI		증권	N	N	N	N	N	2550	-20	5	-0.78	309072015	122078	256.91	2570	2570	2510	3340	1800	2570	2531.76	5.21	16872	2643	2606	2573	2536	2503	2590	2520	3046	770	5000	1850	5	1	60911106	1553	-16.35	0.27	12	0.20	-156.00	9355.00	4335	20231220	-41.18	2460	20241113	3.66	3985	-36.01	20240102	2460	3.66	20241113	4335	-41.18	20231220	2460	3.66	20241113	0.12	N	030210	5000	3045 억	3175716	N	N	0	N	N
30	20241205	120350	57	100.00	KOSPI		증권	N	N	N	N	N	2535	-35	5	-1.36	210951855	83445	175.61	2570	2570	2510	3340	1800	2570	2528.03	5.21	17269	2643	2606	2573	2536	2503	2590	2520	3046	770	5000	1850	5	1	60911106	1544	-16.25	0.27	12	0.14	-156.00	9355.00	4335	20231220	-41.52	2460	20241113	3.05	3985	-36.39	20240102	2460	3.05	20241113	4335	-41.52	20231220	2460	3.05	20241113	0.12	N	030210	5000	3045 억	3175716	N	N	0	N	N
31	20241205	110348	57	100.00	KOSPI		증권	N	N	N	N	N	2535	-35	5	-1.36	207747505	82179	172.94	2570	2570	2510	3340	1800	2570	2527.99	5.21	18190	2643	2606	2573	2536	2503	2590	2520	3046	770	5000	1850	5	1	60911106	1544	-16.25	0.27	12	0.13	-156.00	9355.00	4335	20231220	-41.52	2460	20241113	3.05	3985	-36.39	20240102	2460	3.05	20241113	4335	-41.52	20231220	2460	3.05	20241113	0.12	N	030210	5000	3045 억	3175716	N	N	0	N	N
32	20241205	100347	57	100.00	KOSPI		증권	N	N	N	N	N	2520	-50	5	-1.95	72314640	28589	60.16	2570	2570	2510	3340	1800	2570	2529.46	5.21	4227	2643	2606	2573	2536	2503	2590	2520	3046	770	5000	1850	5	1	60911106	1535	-16.15	0.27	12	0.05	-156.00	9355.00	4335	20231220	-41.87	2460	20241113	2.44	3985	-36.76	20240102	2460	2.44	20241113	4335	-41.87	20231220	2460	2.44	20241113	0.12	N	030210	5000	3045 억	3175716	N	N	0	N	N
33	20241205	090349	57	100.00	KOSPI		증권	N	N	N	N	N	2570	0	3	0.00	327220	128	0.27	2570	2570	2555	3340	1800	2570	2556.41	5.21	109	2643	2606	2573	2536	2503	2590	2520	3046	770	5000	1850	5	1	60911106	1565	-16.47	0.27	12	0.00	-156.00	9355.00	4335	20231220	-40.72	2460	20241113	4.47	3985	-35.51	20240102	2460	4.47	20241113	4335	-40.72	20231220	2460	4.47	20241113	0.12	N	030210	5000	3045 억	3175716	N	N	0	N	N
34	20241204	160344	57	100.00	KOSPI		증권	N	N	N	N	N	2570	-45	5	-1.72	121885455	47518	121.57	2585	2610	2540	3395	1835	2615	2565.04	5.23	-11042	2651	2632	2611	2592	2571	2642	2602	3046	780	5000	1880	5	1	60911106	1565	-16.47	0.27	12	0.08	-156.00	9355.00	4400	20231127	-41.59	2460	20241113	4.47	3985	-35.51	20240102	2460	4.47	20241113	4335	-40.72	20231220	2460	4.47	20241113	0.12	N	030210	5000	3045 억	3187155	N	N	2	N	N
35	20241204	150345	57	100.00	KOSPI		증권	N	N	N	N	N	2570	-45	5	-1.72	121006535	47176	120.69	2585	2610	2540	3395	1835	2615	2565.00	5.23	-10792	2651	2632	2611	2592	2571	2642	2602	3046	780	5000	1880	5	1	60911106	1565	-16.47	0.27	12	0.08	-156.00	9355.00	4400	20231127	-41.59	2460	20241113	4.47	3985	-35.51	20240102	2460	4.47	20241113	4335	-40.72	20231220	2460	4.47	20241113	0.12	N	030210	5000	3045 억	3187155	N	N	2	N	N
36	20241204	140343	57	100.00	KOSPI		증권	N	N	N	N	N	2560	-55	5	-2.10	108878605	42445	108.59	2585	2610	2540	3395	1835	2615	2565.17	5.23	-9467	2651	2632	2611	2592	2571	2642	2602	3046	780	5000	1880	5	1	60911106	1559	-16.41	0.27	12	0.07	-156.00	9355.00	4400	20231127	-41.82	2460	20241113	4.07	3985	-35.76	20240102	2460	4.07	20241113	4335	-40.95	20231220	2460	4.07	20241113	0.12	N	030210	5000	3045 억	3187155	N	N	2	N	N
37	20241204	130343	57	100.00	KOSPI		증권	N	N	N	N	N	2570	-45	5	-1.72	93630830	36470	93.30	2585	2610	2540	3395	1835	2615	2567.34	5.23	-7642	2651	2632	2611	2592	2571	2642	2602	3046	780	5000	1880	5	1	60911106	1565	-16.47	0.27	12	0.06	-156.00	9355.00	4400	20231127	-41.59	2460	20241113	4.47	3985	-35.51	20240102	2460	4.47	20241113	4335	-40.72	20231220	2460	4.47	20241113	0.12	N	030210	5000	3045 억	3187155	N	N	2	N	N
38	20241204	120341	57	100.00	KOSPI		증권	N	N	N	N	N	2560	-55	5	-2.10	80889435	31508	80.61	2585	2610	2540	3395	1835	2615	2567.27	5.23	-6814	2651	2632	2611	2592	2571	2642	2602	3046	780	5000	1880	5	1	60911106	1559	-16.41	0.27	12	0.05	-156.00	9355.00	4400	20231127	-41.82	2460	20241113	4.07	3985	-35.76	20240102	2460	4.07	20241113	4335	-40.95	20231220	2460	4.07	20241113	0.12	N	030210	5000	3045 억	3187155	N	N	2	N	N
39	20241204	110336	57	100.00	KOSPI		증권	N	N	N	N	N	2570	-45	5	-1.72	47722065	18497	47.32	2585	2610	2555	3395	1835	2615	2579.99	5.23	-4707	2651	2632	2611	2592	2571	2642	2602	3046	780	5000	1880	5	1	60911106	1565	-16.47	0.27	12	0.03	-156.00	9355.00	4400	20231127	-41.59	2460	20241113	4.47	3985	-35.51	20240102	2460	4.47	20241113	4335	-40.72	20231220	2460	4.47	20241113	0.12	N	030210	5000	3045 억	3187155	N	N	2	N	N
40	20241204	100337	57	100.00	KOSPI		증권	N	N	N	N	N	2600	-15	5	-0.57	27170005	10495	26.85	2585	2610	2575	3395	1835	2615	2588.85	5.23	-4244	2651	2632	2611	2592	2571	2642	2602	3046	780	5000	1880	5	1	60911106	1584	-16.67	0.28	12	0.02	-156.00	9355.00	4400	20231127	-40.91	2460	20241113	5.69	3985	-34.76	20240102	2460	5.69	20241113	4335	-40.02	20231220	2460	5.69	20241113	0.12	N	030210	5000	3045 억	3187155	N	N	2	N	N
41	20241204	090342	57	100.00	KOSPI		증권	N	N	N	N	N	2610	-5	5	-0.19	3787000	1465	3.75	2585	2610	2580	3395	1835	2615	2584.98	5.23	-446	2651	2632	2611	2592	2571	2642	2602	3046	780	5000	1880	5	1	60911106	1590	-16.73	0.28	12	0.00	-156.00	9355.00	4400	20231127	-40.68	2460	20241113	6.10	3985	-34.50	20240102	2460	6.10	20241113	4335	-39.79	20231220	2460	6.10	20241113	0.12	N	030210	5000	3045 억	3187155	N	N	2	N	N
42	20241203	160403	57	100.00	KOSPI		증권	N	N	N	N	N	2615	20	2	0.77	102060805	39086	267.95	2595	2630	2590	3370	1820	2595	2611.19	5.22	3090	2645	2620	2595	2570	2545	2607	2557	3046	775	5000	1860	5	1	60911106	1593	-16.76	0.28	12	0.06	-156.00	9355.00	4530	20231124	-42.27	2460	20241113	6.30	3985	-34.38	20240102	2460	6.30	20241113	4335	-39.68	20231220	2460	6.30	20241113	0.12	N	030210	5000	3045 억	3177697	N	N	2	N	N
43	20241203	150409	57	100.00	KOSPI		증권	N	N	N	N	N	2625	30	2	1.16	96826020	37086	254.24	2595	2625	2590	3370	1820	2595	2610.85	5.22	2913	2645	2620	2595	2570	2545	2607	2557	3046	775	5000	1860	5	1	60911106	1599	-16.83	0.28	12	0.06	-156.00	9355.00	4530	20231124	-42.05	2460	20241113	6.71	3985	-34.13	20240102	2460	6.71	20241113	4335	-39.45	20231220	2460	6.71	20241113	0.12	N	030210	5000	3045 억	3177697	N	N	0	N	N
44	20241203	140401	57	100.00	KOSPI		증권	N	N	N	N	N	2620	25	2	0.96	67840260	26022	178.39	2595	2620	2590	3370	1820	2595	2607.03	5.22	3352	2645	2620	2595	2570	2545	2607	2557	3046	775	5000	1860	5	1	60911106	1596	-16.79	0.28	12	0.04	-156.00	9355.00	4530	20231124	-42.16	2460	20241113	6.50	3985	-34.25	20240102	2460	6.50	20241113	4335	-39.56	20231220	2460	6.50	20241113	0.12	N	030210	5000	3045 억	3177697	N	N	0	N	N
45	20241203	130358	57	100.00	KOSPI		증권	N	N	N	N	N	2615	20	2	0.77	54683325	20964	143.72	2595	2620	2590	3370	1820	2595	2608.44	5.22	3383	2645	2620	2595	2570	2545	2607	2557	3046	775	5000	1860	5	1	60911106	1593	-16.76	0.28	12	0.03	-156.00	9355.00	4530	20231124	-42.27	2460	20241113	6.30	3985	-34.38	20240102	2460	6.30	20241113	4335	-39.68	20231220	2460	6.30	20241113	0.12	N	030210	5000	3045 억	3177697	N	N	0	N	N
46	20241203	120413	57	100.00	KOSPI		증권	N	N	N	N	N	2605	10	2	0.39	25906060	9928	68.06	2595	2620	2590	3370	1820	2595	2609.39	5.22	-310	2645	2620	2595	2570	2545	2607	2557	3046	775	5000	1860	5	1	60911106	1587	-16.70	0.28	12	0.02	-156.00	9355.00	4530	20231124	-42.49	2460	20241113	5.89	3985	-34.63	20240102	2460	5.89	20241113	4335	-39.91	20231220	2460	5.89	20241113	0.12	N	030210	5000	3045 억	3177697	N	N	0	N	N
47	20241203	110359	57	100.00	KOSPI		증권	N	N	N	N	N	2610	15	2	0.58	24620065	9433	64.67	2595	2620	2590	3370	1820	2595	2609.99	5.22	-349	2645	2620	2595	2570	2545	2607	2557	3046	775	5000	1860	5	1	60911106	1590	-16.73	0.28	12	0.02	-156.00	9355.00	4530	20231124	-42.38	2460	20241113	6.10	3985	-34.50	20240102	2460	6.10	20241113	4335	-39.79	20231220	2460	6.10	20241113	0.12	N	030210	5000	3045 억	3177697	N	N	0	N	N
48	20241203	100351	57	100.00	KOSPI		증권	N	N	N	N	N	2620	25	2	0.96	19862085	7610	52.17	2595	2620	2590	3370	1820	2595	2610.00	5.22	182	2645	2620	2595	2570	2545	2607	2557	3046	775	5000	1860	5	1	60911106	1596	-16.79	0.28	12	0.01	-156.00	9355.00	4530	20231124	-42.16	2460	20241113	6.50	3985	-34.25	20240102	2460	6.50	20241113	4335	-39.56	20231220	2460	6.50	20241113	0.12	N	030210	5000	3045 억	3177697	N	N	0	N	N
49	20241203	090351	57	100.00	KOSPI		증권	N	N	N	N	N	2600	5	2	0.19	2672865	1030	7.06	2595	2600	2595	3370	1820	2595	2595.01	5.22	-110	2645	2620	2595	2570	2545	2607	2557	3046	775	5000	1860	5	1	60911106	1584	-16.67	0.28	12	0.00	-156.00	9355.00	4530	20231124	-42.60	2460	20241113	5.69	3985	-34.76	20240102	2460	5.69	20241113	4335	-40.02	20231220	2460	5.69	20241113	0.12	N	030210	5000	3045 억	3177697	N	N	0	N	N
50	20241202	160340	57	100.00	KOSPI		증권	N	N	N	N	N	2595	-20	5	-0.76	37849650	14585	84.97	2615	2620	2570	3395	1835	2615	2595.11	5.22	-280	2681	2647	2631	2597	2581	2640	2590	3046	780	5000	1880	5	1	60911106	1581	-16.63	0.28	12	0.02	-156.00	9355.00	4530	20231124	-42.72	2460	20241113	5.49	3985	-34.88	20240102	2460	5.49	20241113	4335	-40.14	20231220	2460	5.49	20241113	0.12	N	030210	5000	3045 억	3178352	N	N	0	N	N
51	20241202	150404	57	100.00	KOSPI		증권	N	N	N	N	N	2590	-25	5	-0.96	36637895	14118	82.25	2615	2620	2570	3395	1835	2615	2595.12	5.22	-83	2681	2647	2631	2597	2581	2640	2590	3046	780	5000	1880	5	1	60911106	1578	-16.60	0.28	12	0.02	-156.00	9355.00	4530	20231124	-42.83	2460	20241113	5.28	3985	-35.01	20240102	2460	5.28	20241113	4335	-40.25	20231220	2460	5.28	20241113	0.12	N	030210	5000	3045 억	3178352	N	N	0	N	N
52	20241202	140351	57	100.00	KOSPI		증권	N	N	N	N	N	2595	-20	5	-0.76	24550165	9422	54.89	2615	2620	2585	3395	1835	2615	2605.62	5.22	-186	2681	2647	2631	2597	2581	2640	2590	3046	780	5000	1880	5	1	60911106	1581	-16.63	0.28	12	0.02	-156.00	9355.00	4530	20231124	-42.72	2460	20241113	5.49	3985	-34.88	20240102	2460	5.49	20241113	4335	-40.14	20231220	2460	5.49	20241113	0.12	N	030210	5000	3045 억	3178352	N	N	0	N	N
53	20241202	130355	57	100.00	KOSPI		증권	N	N	N	N	N	2600	-15	5	-0.57	21193435	8128	47.35	2615	2620	2590	3395	1835	2615	2607.46	5.22	568	2681	2647	2631	2597	2581	2640	2590	3046	780	5000	1880	5	1	60911106	1584	-16.67	0.28	12	0.01	-156.00	9355.00	4530	20231124	-42.60	2460	20241113	5.69	3985	-34.76	20240102	2460	5.69	20241113	4335	-40.02	20231220	2460	5.69	20241113	0.12	N	030210	5000	3045 억	3178352	N	N	0	N	N
54	20241202	120406	57	100.00	KOSPI		증권	N	N	N	N	N	2605	-10	5	-0.38	18531035	7104	41.39	2615	2620	2590	3395	1835	2615	2608.54	5.22	568	2681	2647	2631	2597	2581	2640	2590	3046	780	5000	1880	5	1	60911106	1587	-16.70	0.28	12	0.01	-156.00	9355.00	4530	20231124	-42.49	2460	20241113	5.89	3985	-34.63	20240102	2460	5.89	20241113	4335	-39.91	20231220	2460	5.89	20241113	0.12	N	030210	5000	3045 억	3178352	N	N	0	N	N
55	20241202	110344	57	100.00	KOSPI		증권	N	N	N	N	N	2610	-5	5	-0.19	17785490	6817	39.72	2615	2620	2595	3395	1835	2615	2608.99	5.22	487	2681	2647	2631	2597	2581	2640	2590	3046	780	5000	1880	5	1	60911106	1590	-16.73	0.28	12	0.01	-156.00	9355.00	4530	20231124	-42.38	2460	20241113	6.10	3985	-34.50	20240102	2460	6.10	20241113	4335	-39.79	20231220	2460	6.10	20241113	0.12	N	030210	5000	3045 억	3178352	N	N	0	N	N
56	20241202	100341	57	100.00	KOSPI		증권	N	N	N	N	N	2615	0	3	0.00	7421755	2839	16.54	2615	2620	2610	3395	1835	2615	2614.21	5.22	170	2681	2647	2631	2597	2581	2640	2590	3046	780	5000	1880	5	1	60911106	1593	-16.76	0.28	12	0.00	-156.00	9355.00	4530	20231124	-42.27	2460	20241113	6.30	3985	-34.38	20240102	2460	6.30	20241113	4335	-39.68	20231220	2460	6.30	20241113	0.12	N	030210	5000	3045 억	3178352	N	N	0	N	N
57	20241202	090342	57	100.00	KOSPI		증권	N	N	N	N	N	2620	5	2	0.19	455015	174	1.01	2615	2620	2615	3395	1835	2615	2615.03	5.22	-8	2681	2647	2631	2597	2581	2640	2590	3046	780	5000	1880	5	1	60911106	1596	-16.79	0.28	12	0.00	-156.00	9355.00	4530	20231124	-42.16	2460	20241113	6.50	3985	-34.25	20240102	2460	6.50	20241113	4335	-39.56	20231220	2460	6.50	20241113	0.12	N	030210	5000	3045 억	3178352	N	N	0	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History