KissMeData/077970/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	marginalRateClassCode	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	160627	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16560	810	2	5.14	2671661900	162981	67.68	15750	16660	15750	20450	11030	15750	16391.92	0.44	10013	17163	16456	15803	15096	14443	16130	14770	575	4700	2500	10080	10	1	23008904	3810	80.39	1.76	12	0.71	206.00	9393.00	24400	20240819	-32.13	11400	20231222	45.26	24400	-32.13	20240819	11450	44.63	20240119	24400	-32.13	20240819	11400	45.26	20231222	1.58	N	077970	2500	575 억	102048	N	N	24	N	N
3	20241210	150628	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16640	890	2	5.65	2506202040	152999	63.53	15750	16660	15750	20450	11030	15750	16380.52	0.44	10688	17163	16456	15803	15096	14443	16130	14770	575	4700	2500	10080	10	1	23008904	3829	80.78	1.77	12	0.66	206.00	9393.00	24400	20240819	-31.80	11400	20231222	45.96	24400	-31.80	20240819	11450	45.33	20240119	24400	-31.80	20240819	11400	45.96	20231222	1.58	N	077970	2500	575 억	102048	N	N	24	N	N
4	20241210	140628	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16600	850	2	5.40	2260703370	138225	57.40	15750	16660	15750	20450	11030	15750	16355.25	0.44	13567	17163	16456	15803	15096	14443	16130	14770	575	4700	2500	10080	10	1	23008904	3819	80.58	1.77	12	0.60	206.00	9393.00	24400	20240819	-31.97	11400	20231222	45.61	24400	-31.97	20240819	11450	44.98	20240119	24400	-31.97	20240819	11400	45.61	20231222	1.58	N	077970	2500	575 억	102048	N	N	24	N	N
5	20241210	130627	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16520	770	2	4.89	2149942670	131527	54.62	15750	16660	15750	20450	11030	15750	16346.02	0.44	10708	17163	16456	15803	15096	14443	16130	14770	575	4700	2500	10080	10	1	23008904	3801	80.19	1.76	12	0.57	206.00	9393.00	24400	20240819	-32.30	11400	20231222	44.91	24400	-32.30	20240819	11450	44.28	20240119	24400	-32.30	20240819	11400	44.91	20231222	1.58	N	077970	2500	575 억	102048	N	N	24	N	N
6	20241210	120628	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16480	730	2	4.63	1947751450	119229	49.51	15750	16660	15750	20450	11030	15750	16336.23	0.44	9447	17163	16456	15803	15096	14443	16130	14770	575	4700	2500	10080	10	1	23008904	3792	80.00	1.75	12	0.52	206.00	9393.00	24400	20240819	-32.46	11400	20231222	44.56	24400	-32.46	20240819	11450	43.93	20240119	24400	-32.46	20240819	11400	44.56	20231222	1.58	N	077970	2500	575 억	102048	N	N	24	N	N
7	20241210	110627	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16570	820	2	5.21	1782804250	109258	45.37	15750	16660	15750	20450	11030	15750	16317.38	0.44	13328	17163	16456	15803	15096	14443	16130	14770	575	4700	2500	10080	10	1	23008904	3813	80.44	1.76	12	0.47	206.00	9393.00	24400	20240819	-32.09	11400	20231222	45.35	24400	-32.09	20240819	11450	44.72	20240119	24400	-32.09	20240819	11400	45.35	20231222	1.58	N	077970	2500	575 억	102048	N	N	24	N	N
8	20241210	100627	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16460	710	2	4.51	1222472030	75342	31.29	15750	16460	15750	20450	11030	15750	16225.64	0.44	12191	17163	16456	15803	15096	14443	16130	14770	575	4700	2500	10080	10	1	23008904	3787	79.90	1.75	12	0.33	206.00	9393.00	24400	20240819	-32.54	11400	20231222	44.39	24400	-32.54	20240819	11450	43.76	20240119	24400	-32.54	20240819	11400	44.39	20231222	1.58	N	077970	2500	575 억	102048	N	N	24	N	N
9	20241210	090632	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16210	460	2	2.92	236508390	14787	6.14	15750	16230	15750	20450	11030	15750	15994.36	0.44	2923	17163	16456	15803	15096	14443	16130	14770	575	4700	2500	10080	10	1	23008904	3730	78.69	1.73	12	0.06	206.00	9393.00	24400	20240819	-33.57	11400	20231222	42.19	24400	-33.57	20240819	11450	41.57	20240119	24400	-33.57	20240819	11400	42.19	20231222	1.58	N	077970	2500	575 억	102048	N	N	24	N	N
10	20241209	160625	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15750	-1100	5	-6.53	3832910950	239828	43.61	16400	16510	15150	21900	11800	16850	15983.85	0.19	57299	18850	17850	17070	16070	15290	17460	15680	575	5050	2500	10780	10	1	23008904	3624	76.46	1.68	12	1.04	206.00	9393.00	24400	20240819	-35.45	11400	20231222	38.16	24400	-35.45	20240819	11450	37.55	20240119	24400	-35.45	20240819	11400	38.16	20231222	1.63	N	077970	2500	575 억	43428	N	N	24	N	N
11	20241209	150627	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15850	-1000	5	-5.93	3431139190	214313	38.97	16400	16510	15150	21900	11800	16850	16009.92	0.19	50870	18850	17850	17070	16070	15290	17460	15680	575	5050	2500	10780	10	1	23008904	3647	76.94	1.69	12	0.93	206.00	9393.00	24400	20240819	-35.04	11400	20231222	39.04	24400	-35.04	20240819	11450	38.43	20240119	24400	-35.04	20240819	11400	39.04	20231222	1.63	N	077970	2500	575 억	43428	N	N	5	N	N
12	20241209	140627	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15950	-900	5	-5.34	2912112670	181480	33.00	16400	16510	15150	21900	11800	16850	16046.44	0.19	36909	18850	17850	17070	16070	15290	17460	15680	575	5050	2500	10780	10	1	23008904	3670	77.43	1.70	12	0.79	206.00	9393.00	24400	20240819	-34.63	11400	20231222	39.91	24400	-34.63	20240819	11450	39.30	20240119	24400	-34.63	20240819	11400	39.91	20231222	1.63	N	077970	2500	575 억	43428	N	N	5	N	N
13	20241209	130628	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15900	-950	5	-5.64	2466704200	153482	27.91	16400	16510	15150	21900	11800	16850	16071.59	0.19	24906	18850	17850	17070	16070	15290	17460	15680	575	5050	2500	10780	10	1	23008904	3658	77.18	1.69	12	0.67	206.00	9393.00	24400	20240819	-34.84	11400	20231222	39.47	24400	-34.84	20240819	11450	38.86	20240119	24400	-34.84	20240819	11400	39.47	20231222	1.63	N	077970	2500	575 억	43428	N	N	5	N	N
14	20241209	120625	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16030	-820	5	-4.87	2072835420	128789	23.42	16400	16510	15150	21900	11800	16850	16094.79	0.19	26843	18850	17850	17070	16070	15290	17460	15680	575	5050	2500	10780	10	1	23008904	3688	77.82	1.71	12	0.56	206.00	9393.00	24400	20240819	-34.30	11400	20231222	40.61	24400	-34.30	20240819	11450	40.00	20240119	24400	-34.30	20240819	11400	40.61	20231222	1.63	N	077970	2500	575 억	43428	N	N	5	N	N
15	20241209	110627	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16180	-670	5	-3.98	1725394920	107209	19.49	16400	16510	15150	21900	11800	16850	16093.72	0.19	19267	18850	17850	17070	16070	15290	17460	15680	575	5050	2500	10780	10	1	23008904	3723	78.54	1.72	12	0.47	206.00	9393.00	24400	20240819	-33.69	11400	20231222	41.93	24400	-33.69	20240819	11450	41.31	20240119	24400	-33.69	20240819	11400	41.93	20231222	1.63	N	077970	2500	575 억	43428	N	N	5	N	N
16	20241209	100625	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16160	-690	5	-4.09	1484071290	92281	16.78	16400	16510	15150	21900	11800	16850	16082.05	0.19	18903	18850	17850	17070	16070	15290	17460	15680	575	5050	2500	10780	10	1	23008904	3718	78.45	1.72	12	0.40	206.00	9393.00	24400	20240819	-33.77	11400	20231222	41.75	24400	-33.77	20240819	11450	41.14	20240119	24400	-33.77	20240819	11400	41.75	20231222	1.63	N	077970	2500	575 억	43428	N	N	5	N	N
17	20241209	090622	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15920	-930	5	-5.52	673563880	42113	7.66	16400	16510	15150	21900	11800	16850	15994.10	0.19	12795	18850	17850	17070	16070	15290	17460	15680	575	5050	2500	10780	10	1	23008904	3663	77.28	1.69	12	0.18	206.00	9393.00	24400	20240819	-34.75	11400	20231222	39.65	24400	-34.75	20240819	11450	39.04	20240119	24400	-34.75	20240819	11400	39.65	20231222	1.63	N	077970	2500	575 억	43428	N	N	5	N	N
18	20241206	160620	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16850	-1150	5	-6.39	9279304210	547752	217.60	18000	18070	16290	23400	12600	18000	16940.63	0.00	83292	19480	18740	18370	17630	17260	18555	17445	575	5400	2500	11520	10	1	23008904	3877	81.80	1.79	12	2.38	206.00	9393.00	24400	20240819	-30.94	11400	20231222	47.81	24400	-30.94	20240819	11450	47.16	20240119	24400	-30.94	20240819	11400	47.81	20231222	1.65	N	077970	2500	575 억	0	N	N	5	N	N
19	20241206	150623	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16980	-1020	5	-5.67	8917623350	526346	209.09	18000	18070	16290	23400	12600	18000	16942.41	0.00	88157	19480	18740	18370	17630	17260	18555	17445	575	5400	2500	11520	10	1	23008904	3907	82.43	1.81	12	2.29	206.00	9393.00	24400	20240819	-30.41	11400	20231222	48.95	24400	-30.41	20240819	11450	48.30	20240119	24400	-30.41	20240819	11400	48.95	20231222	1.65	N	077970	2500	575 억	0	N	N	0	N	N
20	20241206	140621	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16960	-1040	5	-5.78	8112103000	478872	190.23	18000	18070	16290	23400	12600	18000	16939.91	0.00	77179	19480	18740	18370	17630	17260	18555	17445	575	5400	2500	11520	10	1	23008904	3902	82.33	1.81	12	2.08	206.00	9393.00	24400	20240819	-30.49	11400	20231222	48.77	24400	-30.49	20240819	11450	48.12	20240119	24400	-30.49	20240819	11400	48.77	20231222	1.65	N	077970	2500	575 억	0	N	N	0	N	N
21	20241206	130622	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17050	-950	5	-5.28	7500807600	443033	176.00	18000	18070	16290	23400	12600	18000	16930.46	0.00	66357	19480	18740	18370	17630	17260	18555	17445	575	5400	2500	11520	10	1	23008904	3923	82.77	1.82	12	1.93	206.00	9393.00	24400	20240819	-30.12	11400	20231222	49.56	24400	-30.12	20240819	11450	48.91	20240119	24400	-30.12	20240819	11400	49.56	20231222	1.65	N	077970	2500	575 억	0	N	N	0	N	N
22	20241206	120619	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17130	-870	5	-4.83	7013908400	414678	164.73	18000	18070	16290	23400	12600	18000	16913.98	0.00	58111	19480	18740	18370	17630	17260	18555	17445	575	5400	2500	11520	10	1	23008904	3941	83.16	1.82	12	1.80	206.00	9393.00	24400	20240819	-29.80	11400	20231222	50.26	24400	-29.80	20240819	11450	49.61	20240119	24400	-29.80	20240819	11400	50.26	20231222	1.65	N	077970	2500	575 억	0	N	N	0	N	N
23	20241206	110621	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16710	-1290	5	-7.17	5717910650	338722	134.56	18000	18070	16290	23400	12600	18000	16880.67	0.00	75055	19480	18740	18370	17630	17260	18555	17445	575	5400	2500	11520	10	1	23008904	3845	81.12	1.78	12	1.47	206.00	9393.00	24400	20240819	-31.52	11400	20231222	46.58	24400	-31.52	20240819	11450	45.94	20240119	24400	-31.52	20240819	11400	46.58	20231222	1.65	N	077970	2500	575 억	0	N	N	0	N	N
24	20241206	100617	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16790	-1210	5	-6.72	2729578040	158196	62.84	18000	18070	16780	23400	12600	18000	17254.17	0.00	19683	19480	18740	18370	17630	17260	18555	17445	575	5400	2500	11520	10	1	23008904	3863	81.50	1.79	12	0.69	206.00	9393.00	24400	20240819	-31.19	11400	20231222	47.28	24400	-31.19	20240819	11450	46.64	20240119	24400	-31.19	20240819	11400	47.28	20231222	1.65	N	077970	2500	575 억	0	N	N	0	N	N
25	20241206	090621	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17700	-300	5	-1.67	206929810	11610	4.61	18000	18070	17500	23400	12600	18000	17822.65	0.00	-117	19480	18740	18370	17630	17260	18555	17445	575	5400	2500	11520	10	1	23008904	4073	85.92	1.88	12	0.05	206.00	9393.00	24400	20240819	-27.46	11400	20231222	55.26	24400	-27.46	20240819	11450	54.59	20240119	24400	-27.46	20240819	11400	55.26	20231222	1.65	N	077970	2500	575 억	0	N	N	0	N	N
26	20241205	160611	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18000	-970	5	-5.11	4591916650	250150	119.01	19090	19110	18000	24650	13280	18970	18358.70	0.00	-2444	19823	19396	19023	18596	18223	19610	18810	575	5680	2500	12140	10	1	23008904	4142	87.38	1.92	12	1.09	206.00	9393.00	24400	20240819	-26.23	11400	20231222	57.89	24400	-26.23	20240819	11450	57.21	20240119	24400	-26.23	20240819	11400	57.89	20231222	1.63	N	077970	2500	575 억	0	N	N	0	N	N
27	20241205	150614	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18200	-770	5	-4.06	3995861060	217173	103.32	19090	19110	18010	24650	13280	18970	18398.76	0.00	-2368	19823	19396	19023	18596	18223	19610	18810	575	5680	2500	12140	10	1	23008904	4188	88.35	1.94	12	0.94	206.00	9393.00	24400	20240819	-25.41	11400	20231222	59.65	24400	-25.41	20240819	11450	58.95	20240119	24400	-25.41	20240819	11400	59.65	20231222	1.63	N	077970	2500	575 억	0	N	N	0	N	N
28	20241205	140606	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18370	-600	5	-3.16	3174117970	172172	81.91	19090	19110	18010	24650	13280	18970	18434.93	0.00	-2998	19823	19396	19023	18596	18223	19610	18810	575	5680	2500	12140	10	1	23008904	4227	89.17	1.96	12	0.75	206.00	9393.00	24400	20240819	-24.71	11400	20231222	61.14	24400	-24.71	20240819	11450	60.44	20240119	24400	-24.71	20240819	11400	61.14	20231222	1.63	N	077970	2500	575 억	0	N	N	0	N	N
29	20241205	130611	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18270	-700	5	-3.69	2505050450	135454	64.44	19090	19110	18210	24650	13280	18970	18492.82	0.00	-8492	19823	19396	19023	18596	18223	19610	18810	575	5680	2500	12140	10	1	23008904	4204	88.69	1.95	12	0.59	206.00	9393.00	24400	20240819	-25.12	11400	20231222	60.26	24400	-25.12	20240819	11450	59.56	20240119	24400	-25.12	20240819	11400	60.26	20231222	1.63	N	077970	2500	575 억	0	N	N	0	N	N
30	20241205	120612	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18410	-560	5	-2.95	1809490140	97525	46.40	19090	19110	18370	24650	13280	18970	18553.01	0.00	-7734	19823	19396	19023	18596	18223	19610	18810	575	5680	2500	12140	10	1	23008904	4236	89.37	1.96	12	0.42	206.00	9393.00	24400	20240819	-24.55	11400	20231222	61.49	24400	-24.55	20240819	11450	60.79	20240119	24400	-24.55	20240819	11400	61.49	20231222	1.63	N	077970	2500	575 억	0	N	N	0	N	N
31	20241205	110611	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18510	-460	5	-2.42	1263411680	67960	32.33	19090	19110	18370	24650	13280	18970	18589.07	0.00	-8454	19823	19396	19023	18596	18223	19610	18810	575	5680	2500	12140	10	1	23008904	4259	89.85	1.97	12	0.30	206.00	9393.00	24400	20240819	-24.14	11400	20231222	62.37	24400	-24.14	20240819	11450	61.66	20240119	24400	-24.14	20240819	11400	62.37	20231222	1.63	N	077970	2500	575 억	0	N	N	0	N	N
32	20241205	100608	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18520	-450	5	-2.37	909783010	48901	23.26	19090	19110	18370	24650	13280	18970	18602.64	0.00	-5177	19823	19396	19023	18596	18223	19610	18810	575	5680	2500	12140	10	1	23008904	4261	89.90	1.97	12	0.21	206.00	9393.00	24400	20240819	-24.10	11400	20231222	62.46	24400	-24.10	20240819	11450	61.75	20240119	24400	-24.10	20240819	11400	62.46	20231222	1.63	N	077970	2500	575 억	0	N	N	0	N	N
33	20241205	090612	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18970	0	3	0.00	96298640	5058	2.41	19090	19110	18970	24650	13280	18970	19042.59	0.00	-2493	19823	19396	19023	18596	18223	19610	18810	575	5680	2500	12140	10	1	23008904	4365	92.09	2.02	12	0.02	206.00	9393.00	24400	20240819	-22.25	11400	20231222	66.40	24400	-22.25	20240819	11450	65.68	20240119	24400	-22.25	20240819	11400	66.40	20231222	1.63	N	077970	2500	575 억	0	N	N	0	N	N
34	20241204	160601	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18970	-540	5	-2.77	3960963910	209659	119.63	18800	19450	18650	25350	13660	19510	18892.35	0.00	-10668	20290	19900	19220	18830	18150	20095	19025	575	5840	2500	12480	10	1	23008904	4365	92.09	2.02	12	0.91	206.00	9393.00	24400	20240819	-22.25	11400	20231222	66.40	24400	-22.25	20240819	11450	65.68	20240119	24400	-22.25	20240819	11400	66.40	20231222	1.60	N	077970	2500	575 억	0	N	N	38	N	N
35	20241204	150602	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19050	-460	5	-2.36	3777737580	200021	114.13	18800	19450	18650	25350	13660	19510	18886.70	0.00	-10084	20290	19900	19220	18830	18150	20095	19025	575	5840	2500	12480	10	1	23008904	4383	92.48	2.03	12	0.87	206.00	9393.00	24400	20240819	-21.93	11400	20231222	67.11	24400	-21.93	20240819	11450	66.38	20240119	24400	-21.93	20240819	11400	67.11	20231222	1.60	N	077970	2500	575 억	0	N	N	38	N	N
36	20241204	140601	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18710	-800	5	-4.10	3145521060	166572	95.05	18800	19450	18650	25350	13660	19510	18883.85	0.00	-9006	20290	19900	19220	18830	18150	20095	19025	575	5840	2500	12480	10	1	23008904	4305	90.83	1.99	12	0.72	206.00	9393.00	24400	20240819	-23.32	11400	20231222	64.12	24400	-23.32	20240819	11450	63.41	20240119	24400	-23.32	20240819	11400	64.12	20231222	1.60	N	077970	2500	575 억	0	N	N	38	N	N
37	20241204	130558	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18880	-630	5	-3.23	2689957020	142268	81.18	18800	19450	18650	25350	13660	19510	18907.67	0.00	-719	20290	19900	19220	18830	18150	20095	19025	575	5840	2500	12480	10	1	23008904	4344	91.65	2.01	12	0.62	206.00	9393.00	24400	20240819	-22.62	11400	20231222	65.61	24400	-22.62	20240819	11450	64.89	20240119	24400	-22.62	20240819	11400	65.61	20231222	1.60	N	077970	2500	575 억	0	N	N	38	N	N
38	20241204	120557	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18870	-640	5	-3.28	2608128660	137934	78.71	18800	19450	18650	25350	13660	19510	18908.53	0.00	942	20290	19900	19220	18830	18150	20095	19025	575	5840	2500	12480	10	1	23008904	4342	91.60	2.01	12	0.60	206.00	9393.00	24400	20240819	-22.66	11400	20231222	65.53	24400	-22.66	20240819	11450	64.80	20240119	24400	-22.66	20240819	11400	65.53	20231222	1.60	N	077970	2500	575 억	0	N	N	38	N	N
39	20241204	110550	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18780	-730	5	-3.74	2310136920	122011	69.62	18800	19450	18650	25350	13660	19510	18933.84	0.00	-640	20290	19900	19220	18830	18150	20095	19025	575	5840	2500	12480	10	1	23008904	4321	91.17	2.00	12	0.53	206.00	9393.00	24400	20240819	-23.03	11400	20231222	64.74	24400	-23.03	20240819	11450	64.02	20240119	24400	-23.03	20240819	11400	64.74	20231222	1.60	N	077970	2500	575 억	0	N	N	38	N	N
40	20241204	100554	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18870	-640	5	-3.28	1794780460	94555	53.95	18800	19450	18650	25350	13660	19510	18981.34	0.00	-5329	20290	19900	19220	18830	18150	20095	19025	575	5840	2500	12480	10	1	23008904	4342	91.60	2.01	12	0.41	206.00	9393.00	24400	20240819	-22.66	11400	20231222	65.53	24400	-22.66	20240819	11450	64.80	20240119	24400	-22.66	20240819	11400	65.53	20231222	1.60	N	077970	2500	575 억	0	N	N	38	N	N
41	20241204	090602	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19100	-410	5	-2.10	392293080	20721	11.82	18800	19280	18790	25350	13660	19510	18932.15	0.00	7567	20290	19900	19220	18830	18150	20095	19025	575	5840	2500	12480	10	1	23008904	4395	92.72	2.03	12	0.09	206.00	9393.00	24400	20240819	-21.72	11400	20231222	67.54	24400	-21.72	20240819	11450	66.81	20240119	24400	-21.72	20240819	11400	67.54	20231222	1.60	N	077970	2500	575 억	0	N	N	38	N	N
42	20241203	160628	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19510	760	2	4.05	3351261950	174336	57.22	18550	19610	18540	24350	13130	18750	19222.49	0.00	13299	20043	19396	18753	18106	17463	19075	17785	575	5600	2500	12000	10	1	23008904	4489	94.71	2.08	12	0.76	206.00	9393.00	24400	20240819	-20.04	11400	20231222	71.14	24400	-20.04	20240819	11450	70.39	20240119	24400	-20.04	20240819	11400	71.14	20231222	1.62	N	077970	2500	575 억	0	N	N	38	N	N
43	20241203	150649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19460	710	2	3.79	3151689800	164097	53.86	18550	19610	18540	24350	13130	18750	19206.26	0.00	12827	20043	19396	18753	18106	17463	19075	17785	575	5600	2500	12000	10	1	23008904	4478	94.47	2.07	12	0.71	206.00	9393.00	24400	20240819	-20.25	11400	20231222	70.70	24400	-20.25	20240819	11450	69.96	20240119	24400	-20.25	20240819	11400	70.70	20231222	1.62	N	077970	2500	575 억	0	N	N	12	N	N
44	20241203	140635	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19370	620	2	3.31	2861691840	149145	48.95	18550	19610	18540	24350	13130	18750	19187.31	0.00	9826	20043	19396	18753	18106	17463	19075	17785	575	5600	2500	12000	10	1	23008904	4457	94.03	2.06	12	0.65	206.00	9393.00	24400	20240819	-20.61	11400	20231222	69.91	24400	-20.61	20240819	11450	69.17	20240119	24400	-20.61	20240819	11400	69.91	20231222	1.62	N	077970	2500	575 억	0	N	N	12	N	N
45	20241203	130638	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19270	520	2	2.77	2042839020	106881	35.08	18550	19410	18540	24350	13130	18750	19113.21	0.00	964	20043	19396	18753	18106	17463	19075	17785	575	5600	2500	12000	10	1	23008904	4434	93.54	2.05	12	0.46	206.00	9393.00	24400	20240819	-21.02	11400	20231222	69.04	24400	-21.02	20240819	11450	68.30	20240119	24400	-21.02	20240819	11400	69.04	20231222	1.62	N	077970	2500	575 억	0	N	N	12	N	N
46	20241203	120649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19250	500	2	2.67	1947423370	101929	33.45	18550	19410	18540	24350	13130	18750	19105.69	0.00	1638	20043	19396	18753	18106	17463	19075	17785	575	5600	2500	12000	10	1	23008904	4429	93.45	2.05	12	0.44	206.00	9393.00	24400	20240819	-21.11	11400	20231222	68.86	24400	-21.11	20240819	11450	68.12	20240119	24400	-21.11	20240819	11400	68.86	20231222	1.62	N	077970	2500	575 억	0	N	N	12	N	N
47	20241203	110631	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19280	530	2	2.83	1796669580	94096	30.88	18550	19410	18540	24350	13130	18750	19094.01	0.00	1525	20043	19396	18753	18106	17463	19075	17785	575	5600	2500	12000	10	1	23008904	4436	93.59	2.05	12	0.41	206.00	9393.00	24400	20240819	-20.98	11400	20231222	69.12	24400	-20.98	20240819	11450	68.38	20240119	24400	-20.98	20240819	11400	69.12	20231222	1.62	N	077970	2500	575 억	0	N	N	12	N	N
48	20241203	100620	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19180	430	2	2.29	1072948700	56621	18.58	18550	19230	18540	24350	13130	18750	18949.66	0.00	8289	20043	19396	18753	18106	17463	19075	17785	575	5600	2500	12000	10	1	23008904	4413	93.11	2.04	12	0.25	206.00	9393.00	24400	20240819	-21.39	11400	20231222	68.25	24400	-21.39	20240819	11450	67.51	20240119	24400	-21.39	20240819	11400	68.25	20231222	1.62	N	077970	2500	575 억	0	N	N	12	N	N
49	20241203	090618	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18800	50	2	0.27	248208180	13292	4.36	18550	18980	18540	24350	13130	18750	18673.50	0.00	1276	20043	19396	18753	18106	17463	19075	17785	575	5600	2500	12000	10	1	23008904	4326	91.26	2.00	12	0.06	206.00	9393.00	24400	20240819	-22.95	11400	20231222	64.91	24400	-22.95	20240819	11450	64.19	20240119	24400	-22.95	20240819	11400	64.91	20231222	1.62	N	077970	2500	575 억	0	N	N	12	N	N
50	20241202	160603	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18750	-400	5	-2.09	5656478510	303937	171.48	19160	19400	18110	24850	13410	19150	18610.59	0.00	-46078	19656	19402	19146	18892	18636	19275	18765	575	5700	2500	12250	10	1	23008904	4314	91.02	2.00	12	1.32	206.00	9393.00	24400	20240819	-23.16	11400	20231222	64.47	24400	-23.16	20240819	11450	63.76	20240119	24400	-23.16	20240819	11400	64.47	20231222	1.75	N	077970	2500	575 억	0	N	N	12	N	N
51	20241202	150647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18890	-260	5	-1.36	5379133090	289164	163.14	19160	19400	18110	24850	13410	19150	18602.35	0.00	-44903	19656	19402	19146	18892	18636	19275	18765	575	5700	2500	12250	10	1	23008904	4346	91.70	2.01	12	1.26	206.00	9393.00	24400	20240819	-22.58	11400	20231222	65.70	24400	-22.58	20240819	11450	64.98	20240119	24400	-22.58	20240819	11400	65.70	20231222	1.75	N	077970	2500	575 억	0	N	N	0	N	N
52	20241202	140631	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18840	-310	5	-1.62	4822298400	259612	146.47	19160	19400	18110	24850	13410	19150	18575.01	0.00	-38317	19656	19402	19146	18892	18636	19275	18765	575	5700	2500	12250	10	1	23008904	4335	91.46	2.01	12	1.13	206.00	9393.00	24400	20240819	-22.79	11400	20231222	65.26	24400	-22.79	20240819	11450	64.54	20240119	24400	-22.79	20240819	11400	65.26	20231222	1.75	N	077970	2500	575 억	0	N	N	0	N	N
53	20241202	130616	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18270	-880	5	-4.60	3731216490	200492	113.12	19160	19400	18260	24850	13410	19150	18610.29	0.00	-49478	19656	19402	19146	18892	18636	19275	18765	575	5700	2500	12250	10	1	23008904	4204	88.69	1.95	12	0.87	206.00	9393.00	24400	20240819	-25.12	11400	20231222	60.26	24400	-25.12	20240819	11450	59.56	20240119	24400	-25.12	20240819	11400	60.26	20231222	1.75	N	077970	2500	575 억	0	N	N	0	N	N
54	20241202	120634	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18400	-750	5	-3.92	2970680970	159044	89.73	19160	19400	18380	24850	13410	19150	18678.35	0.00	-41865	19656	19402	19146	18892	18636	19275	18765	575	5700	2500	12250	10	1	23008904	4234	89.32	1.96	12	0.69	206.00	9393.00	24400	20240819	-24.59	11400	20231222	61.40	24400	-24.59	20240819	11450	60.70	20240119	24400	-24.59	20240819	11400	61.40	20231222	1.75	N	077970	2500	575 억	0	N	N	0	N	N
55	20241202	110557	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18420	-730	5	-3.81	2530668280	135138	76.24	19160	19400	18420	24850	13410	19150	18726.54	0.00	-39746	19656	19402	19146	18892	18636	19275	18765	575	5700	2500	12250	10	1	23008904	4238	89.42	1.96	12	0.59	206.00	9393.00	24400	20240819	-24.51	11400	20231222	61.58	24400	-24.51	20240819	11450	60.87	20240119	24400	-24.51	20240819	11400	61.58	20231222	1.75	N	077970	2500	575 억	0	N	N	0	N	N
56	20241202	100603	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18650	-500	5	-2.61	1498806720	79481	44.84	19160	19400	18590	24850	13410	19150	18857.41	0.00	-27361	19656	19402	19146	18892	18636	19275	18765	575	5700	2500	12250	10	1	23008904	4291	90.53	1.99	12	0.35	206.00	9393.00	24400	20240819	-23.57	11400	20231222	63.60	24400	-23.57	20240819	11450	62.88	20240119	24400	-23.57	20240819	11400	63.60	20231222	1.75	N	077970	2500	575 억	0	N	N	0	N	N
57	20241202	090600	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19190	40	2	0.21	99098420	5153	2.91	19160	19400	19160	24850	13410	19150	19231.27	0.00	-1099	19656	19402	19146	18892	18636	19275	18765	575	5700	2500	12250	10	1	23008904	4415	93.16	2.04	12	0.02	206.00	9393.00	24400	20240819	-21.35	11400	20231222	68.33	24400	-21.35	20240819	11450	67.60	20240119	24400	-21.35	20240819	11400	68.33	20231222	1.75	N	077970	2500	575 억	0	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History