KissMeData/078930/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

27 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160631	55	30.00	KOSPI200			N	N	N	Y	40	N	40750	1050	2	2.64	6950845000	171346	127.45	40050	40900	39850	51600	27800	39700	40566.13	21.47	-4514	20785	40800	40250	39950	39400	39100	40100	39250	4646	11900	5000	29370	50	1	92915378	37863	2.97	0.29	12	0.18	13734.00	142035.00	57500	20240621	-29.13	39650	20240119	2.77	57500	-29.13	20240621	39650	2.77	20240119	57500	-29.13	20240621	39650	2.77	20240119	0.07	N	078930	5000	4645 억	19945107	N	N	494	N	N
3	20241210	150632	55	30.00	KOSPI200			N	N	N	Y	40	N	40400	700	2	1.76	5679470600	140037	104.16	40050	40900	39850	51600	27800	39700	40556.93	21.47	-4514	24288	40800	40250	39950	39400	39100	40100	39250	4646	11900	5000	29370	50	1	92915378	37538	2.94	0.28	12	0.15	13734.00	142035.00	57500	20240621	-29.74	39650	20240119	1.89	57500	-29.74	20240621	39650	1.89	20240119	57500	-29.74	20240621	39650	1.89	20240119	0.07	N	078930	5000	4645 억	19945107	N	N	1426	N	N
4	20241210	140632	55	30.00	KOSPI200			N	N	N	Y	40	N	40450	750	2	1.89	4482113100	110426	82.13	40050	40900	39850	51600	27800	39700	40589.30	21.47	-4514	20639	40800	40250	39950	39400	39100	40100	39250	4646	11900	5000	29370	50	1	92915378	37584	2.95	0.28	12	0.12	13734.00	142035.00	57500	20240621	-29.65	39650	20240119	2.02	57500	-29.65	20240621	39650	2.02	20240119	57500	-29.65	20240621	39650	2.02	20240119	0.07	N	078930	5000	4645 억	19945107	N	N	1426	N	N
5	20241210	130631	55	30.00	KOSPI200			N	N	N	Y	40	N	40600	900	2	2.27	3826714250	94256	70.11	40050	40900	39850	51600	27800	39700	40599.17	21.47	-4514	19718	40800	40250	39950	39400	39100	40100	39250	4646	11900	5000	29370	50	1	92915378	37724	2.96	0.29	12	0.10	13734.00	142035.00	57500	20240621	-29.39	39650	20240119	2.40	57500	-29.39	20240621	39650	2.40	20240119	57500	-29.39	20240621	39650	2.40	20240119	0.07	N	078930	5000	4645 억	19945107	N	N	1426	N	N
6	20241210	120632	55	30.00	KOSPI200			N	N	N	Y	40	N	40750	1050	2	2.64	3378380700	83245	61.92	40050	40900	39850	51600	27800	39700	40583.60	21.47	-4514	20111	40800	40250	39950	39400	39100	40100	39250	4646	11900	5000	29370	50	1	92915378	37863	2.97	0.29	12	0.09	13734.00	142035.00	57500	20240621	-29.13	39650	20240119	2.77	57500	-29.13	20240621	39650	2.77	20240119	57500	-29.13	20240621	39650	2.77	20240119	0.07	N	078930	5000	4645 억	19945107	N	N	1426	N	N
7	20241210	110631	55	30.00	KOSPI200			N	N	N	Y	40	N	40650	950	2	2.39	2469233650	60955	45.34	40050	40750	39850	51600	27800	39700	40509.14	21.47	-4514	18271	40800	40250	39950	39400	39100	40100	39250	4646	11900	5000	29370	50	1	92915378	37770	2.96	0.29	12	0.07	13734.00	142035.00	57500	20240621	-29.30	39650	20240119	2.52	57500	-29.30	20240621	39650	2.52	20240119	57500	-29.30	20240621	39650	2.52	20240119	0.07	N	078930	5000	4645 억	19945107	N	N	1426	N	N
8	20241210	100631	55	30.00	KOSPI200			N	N	N	Y	40	N	40650	950	2	2.39	1462168000	36153	26.89	40050	40650	39850	51600	27800	39700	40443.91	21.47	-4514	16541	40800	40250	39950	39400	39100	40100	39250	4646	11900	5000	29370	50	1	92915378	37770	2.96	0.29	12	0.04	13734.00	142035.00	57500	20240621	-29.30	39650	20240119	2.52	57500	-29.30	20240621	39650	2.52	20240119	57500	-29.30	20240621	39650	2.52	20240119	0.07	N	078930	5000	4645 억	19945107	N	N	1426	N	N
9	20241210	090636	55	30.00	KOSPI200			N	N	N	Y	40	N	40300	600	2	1.51	246881600	6156	4.58	40050	40350	39850	51600	27800	39700	40104.29	21.47	-4514	3399	40800	40250	39950	39400	39100	40100	39250	4646	11900	5000	29370	50	1	92915378	37445	2.93	0.28	12	0.01	13734.00	142035.00	57500	20240621	-29.91	39650	20240119	1.64	57500	-29.91	20240621	39650	1.64	20240119	57500	-29.91	20240621	39650	1.64	20240119	0.07	N	078930	5000	4645 억	19945107	N	N	1426	N	N
10	20241209	160629	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	39700	-800	5	-1.98	5338150250	133953	89.28	40500	40500	39650	52600	28350	40500	39851.03	21.51	-6222	-24387	41400	40950	40400	39950	39400	41175	40175	4646	12100	5000	29970	50	1	92915378	36887	2.89	0.28	12	0.14	13734.00	142035.00	57500	20240621	-30.96	39650	20241209	0.13	57500	-30.96	20240621	39650	0.13	20241209	57500	-30.96	20240621	39650	0.13	20241209	0.07	N	078930	5000	4645 억	19987501	N	N	1426	N	N
11	20241209	150631	55	30.00	KOSPI200			N	N	N	Y	40	N	39800	-700	5	-1.73	4547235300	114038	76.00	40500	40500	39700	52600	28350	40500	39874.74	21.51	-6222	-23114	41400	40950	40400	39950	39400	41175	40175	4646	12100	5000	29970	50	1	92915378	36980	2.90	0.28	12	0.12	13734.00	142035.00	57500	20240621	-30.78	39650	20240119	0.38	57500	-30.78	20240621	39650	0.38	20240119	57500	-30.78	20240621	39650	0.38	20240119	0.07	N	078930	5000	4645 억	19987501	N	N	589	N	N
12	20241209	140631	55	30.00	KOSPI200			N	N	N	Y	40	N	39850	-650	5	-1.60	3942780500	98864	65.89	40500	40500	39700	52600	28350	40500	39880.85	21.51	-6222	-24856	41400	40950	40400	39950	39400	41175	40175	4646	12100	5000	29970	50	1	92915378	37027	2.90	0.28	12	0.11	13734.00	142035.00	57500	20240621	-30.70	39650	20240119	0.50	57500	-30.70	20240621	39650	0.50	20240119	57500	-30.70	20240621	39650	0.50	20240119	0.07	N	078930	5000	4645 억	19987501	N	N	589	N	N
13	20241209	130633	55	30.00	KOSPI200			N	N	N	Y	40	N	39900	-600	5	-1.48	3402346200	85282	56.84	40500	40500	39750	52600	28350	40500	39895.24	21.51	-6222	-22605	41400	40950	40400	39950	39400	41175	40175	4646	12100	5000	29970	50	1	92915378	37073	2.91	0.28	12	0.09	13734.00	142035.00	57500	20240621	-30.61	39650	20240119	0.63	57500	-30.61	20240621	39650	0.63	20240119	57500	-30.61	20240621	39650	0.63	20240119	0.07	N	078930	5000	4645 억	19987501	N	N	589	N	N
14	20241209	120629	55	30.00	KOSPI200			N	N	N	Y	40	N	39850	-650	5	-1.60	2999809150	75179	50.10	40500	40500	39750	52600	28350	40500	39902.22	21.51	-6222	-19753	41400	40950	40400	39950	39400	41175	40175	4646	12100	5000	29970	50	1	92915378	37027	2.90	0.28	12	0.08	13734.00	142035.00	57500	20240621	-30.70	39650	20240119	0.50	57500	-30.70	20240621	39650	0.50	20240119	57500	-30.70	20240621	39650	0.50	20240119	0.07	N	078930	5000	4645 억	19987501	N	N	589	N	N
15	20241209	110631	55	30.00	KOSPI200			N	N	N	Y	40	N	39750	-750	5	-1.85	2627726550	65829	43.87	40500	40500	39750	52600	28350	40500	39917.46	21.51	-6222	-19539	41400	40950	40400	39950	39400	41175	40175	4646	12100	5000	29970	50	1	92915378	36934	2.89	0.28	12	0.07	13734.00	142035.00	57500	20240621	-30.87	39650	20240119	0.25	57500	-30.87	20240621	39650	0.25	20240119	57500	-30.87	20240621	39650	0.25	20240119	0.07	N	078930	5000	4645 억	19987501	N	N	589	N	N
16	20241209	100629	55	30.00	KOSPI200			N	N	N	Y	40	N	39800	-700	5	-1.73	1942113700	48618	32.40	40500	40500	39750	52600	28350	40500	39946.39	21.51	-6222	-18117	41400	40950	40400	39950	39400	41175	40175	4646	12100	5000	29970	50	1	92915378	36980	2.90	0.28	12	0.05	13734.00	142035.00	57500	20240621	-30.78	39650	20240119	0.38	57500	-30.78	20240621	39650	0.38	20240119	57500	-30.78	20240621	39650	0.38	20240119	0.07	N	078930	5000	4645 억	19987501	N	N	589	N	N
17	20241209	090626	55	30.00	KOSPI200			N	N	N	Y	40	N	40050	-450	5	-1.11	408101100	10163	6.77	40500	40500	39850	52600	28350	40500	40155.57	21.51	-6222	-2887	41400	40950	40400	39950	39400	41175	40175	4646	12100	5000	29970	50	1	92915378	37213	2.92	0.28	12	0.01	13734.00	142035.00	57500	20240621	-30.35	39650	20240119	1.01	57500	-30.35	20240621	39650	1.01	20240119	57500	-30.35	20240621	39650	1.01	20240119	0.07	N	078930	5000	4645 억	19987501	N	N	589	N	N
18	20241206	160624	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	0	3	0.00	6051630250	149975	83.77	40450	40850	39850	52600	28350	40500	40350.73	21.57	0	2891	42033	41266	40883	40116	39733	41075	39925	4646	12100	5000	29970	50	1	92915378	37631	2.95	0.29	12	0.16	13734.00	142035.00	57500	20240621	-29.57	39650	20240119	2.14	57500	-29.57	20240621	39650	2.14	20240119	57500	-29.57	20240621	39650	2.14	20240119	0.07	N	078930	5000	4645 억	20041039	N	N	589	N	N
19	20241206	150627	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40400	-100	5	-0.25	5604214450	138918	77.59	40450	40850	39850	52600	28350	40500	40341.89	21.57	0	-139	42033	41266	40883	40116	39733	41075	39925	4646	12100	5000	29970	50	1	92915378	37538	2.94	0.28	12	0.15	13734.00	142035.00	57500	20240621	-29.74	39650	20240119	1.89	57500	-29.74	20240621	39650	1.89	20240119	57500	-29.74	20240621	39650	1.89	20240119	0.07	N	078930	5000	4645 억	20041039	N	N	4104	N	N
20	20241206	140626	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40150	-350	5	-0.86	4789527550	118648	66.27	40450	40850	39850	52600	28350	40500	40367.54	21.57	0	4040	42033	41266	40883	40116	39733	41075	39925	4646	12100	5000	29970	50	1	92915378	37306	2.92	0.28	12	0.13	13734.00	142035.00	57500	20240621	-30.17	39650	20240119	1.26	57500	-30.17	20240621	39650	1.26	20240119	57500	-30.17	20240621	39650	1.26	20240119	0.07	N	078930	5000	4645 억	20041039	N	N	4104	N	N
21	20241206	130626	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40200	-300	5	-0.74	4221996050	104529	58.38	40450	40850	39850	52600	28350	40500	40390.67	21.57	0	6123	42033	41266	40883	40116	39733	41075	39925	4646	12100	5000	29970	50	1	92915378	37352	2.93	0.28	12	0.11	13734.00	142035.00	57500	20240621	-30.09	39650	20240119	1.39	57500	-30.09	20240621	39650	1.39	20240119	57500	-30.09	20240621	39650	1.39	20240119	0.07	N	078930	5000	4645 억	20041039	N	N	4104	N	N
22	20241206	120623	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40300	-200	5	-0.49	3939980450	97534	54.48	40450	40850	39850	52600	28350	40500	40395.97	21.57	0	5256	42033	41266	40883	40116	39733	41075	39925	4646	12100	5000	29970	50	1	92915378	37445	2.93	0.28	12	0.10	13734.00	142035.00	57500	20240621	-29.91	39650	20240119	1.64	57500	-29.91	20240621	39650	1.64	20240119	57500	-29.91	20240621	39650	1.64	20240119	0.07	N	078930	5000	4645 억	20041039	N	N	4104	N	N
23	20241206	110625	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40300	-200	5	-0.49	3524062350	87231	48.72	40450	40850	39850	52600	28350	40500	40399.20	21.57	0	4418	42033	41266	40883	40116	39733	41075	39925	4646	12100	5000	29970	50	1	92915378	37445	2.93	0.28	12	0.09	13734.00	142035.00	57500	20240621	-29.91	39650	20240119	1.64	57500	-29.91	20240621	39650	1.64	20240119	57500	-29.91	20240621	39650	1.64	20240119	0.07	N	078930	5000	4645 억	20041039	N	N	4104	N	N
24	20241206	100621	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	50	2	0.12	977951400	24049	13.43	40450	40850	40450	52600	28350	40500	40664.95	21.57	0	4523	42033	41266	40883	40116	39733	41075	39925	4646	12100	5000	29970	50	1	92915378	37677	2.95	0.29	12	0.03	13734.00	142035.00	57500	20240621	-29.48	39650	20240119	2.27	57500	-29.48	20240621	39650	2.27	20240119	57500	-29.48	20240621	39650	2.27	20240119	0.07	N	078930	5000	4645 억	20041039	N	N	4104	N	N
25	20241206	090625	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40850	350	2	0.86	302015750	7430	4.15	40450	40850	40450	52600	28350	40500	40648.15	21.57	0	3458	42033	41266	40883	40116	39733	41075	39925	4646	12100	5000	29970	50	1	92915378	37956	2.97	0.29	12	0.01	13734.00	142035.00	57500	20240621	-28.96	39650	20240119	3.03	57500	-28.96	20240621	39650	3.03	20240119	57500	-28.96	20240621	39650	3.03	20240119	0.07	N	078930	5000	4645 억	20041039	N	N	4104	N	N
26	20241205	160615	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	-1050	5	-2.53	7299756150	178677	81.61	41500	41650	40500	54000	29100	41550	40854.48	21.64	-6100	-62035	42783	42166	41733	41116	40683	41950	40900	4646	12450	5000	30740	50	1	92915378	37631	2.95	0.29	12	0.19	13734.00	142035.00	57500	20240621	-29.57	39650	20240119	2.14	57500	-29.57	20240621	39650	2.14	20240119	57500	-29.57	20240621	39650	2.14	20240119	0.08	N	078930	5000	4645 억	20106916	N	N	4104	N	N
27	20241205	150618	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40600	-950	5	-2.29	6848955500	167552	76.53	41500	41650	40500	54000	29100	41550	40876.60	21.64	-6100	-57841	42783	42166	41733	41116	40683	41950	40900	4646	12450	5000	30740	50	1	92915378	37724	2.96	0.29	12	0.18	13734.00	142035.00	57500	20240621	-29.39	39650	20240119	2.40	57500	-29.39	20240621	39650	2.40	20240119	57500	-29.39	20240621	39650	2.40	20240119	0.08	N	078930	5000	4645 억	20106916	N	N	320	N	N
28	20241205	140610	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	-1000	5	-2.41	5915475550	144550	66.02	41500	41650	40550	54000	29100	41550	40923.39	21.64	-6100	-54312	42783	42166	41733	41116	40683	41950	40900	4646	12450	5000	30740	50	1	92915378	37677	2.95	0.29	12	0.16	13734.00	142035.00	57500	20240621	-29.48	39650	20240119	2.27	57500	-29.48	20240621	39650	2.27	20240119	57500	-29.48	20240621	39650	2.27	20240119	0.08	N	078930	5000	4645 억	20106916	N	N	320	N	N
29	20241205	130615	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	-850	5	-2.05	5239762150	127909	58.42	41500	41650	40600	54000	29100	41550	40964.77	21.64	-6100	-50330	42783	42166	41733	41116	40683	41950	40900	4646	12450	5000	30740	50	1	92915378	37817	2.96	0.29	12	0.14	13734.00	142035.00	57500	20240621	-29.22	39650	20240119	2.65	57500	-29.22	20240621	39650	2.65	20240119	57500	-29.22	20240621	39650	2.65	20240119	0.08	N	078930	5000	4645 억	20106916	N	N	320	N	N
30	20241205	120616	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	-800	5	-1.93	4433744550	108089	49.37	41500	41650	40650	54000	29100	41550	41019.39	21.64	-6100	-44388	42783	42166	41733	41116	40683	41950	40900	4646	12450	5000	30740	50	1	92915378	37863	2.97	0.29	12	0.12	13734.00	142035.00	57500	20240621	-29.13	39650	20240119	2.77	57500	-29.13	20240621	39650	2.77	20240119	57500	-29.13	20240621	39650	2.77	20240119	0.08	N	078930	5000	4645 억	20106916	N	N	320	N	N
31	20241205	110615	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40850	-700	5	-1.68	3390940900	82524	37.69	41500	41650	40800	54000	29100	41550	41090.36	21.64	-6100	-38133	42783	42166	41733	41116	40683	41950	40900	4646	12450	5000	30740	50	1	92915378	37956	2.97	0.29	12	0.09	13734.00	142035.00	57500	20240621	-28.96	39650	20240119	3.03	57500	-28.96	20240621	39650	3.03	20240119	57500	-28.96	20240621	39650	3.03	20240119	0.08	N	078930	5000	4645 억	20106916	N	N	320	N	N
32	20241205	100612	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41050	-500	5	-1.20	1846592300	44822	20.47	41500	41650	41000	54000	29100	41550	41198.35	21.64	-6100	-24095	42783	42166	41733	41116	40683	41950	40900	4646	12450	5000	30740	50	1	92915378	38142	2.99	0.29	12	0.05	13734.00	142035.00	57500	20240621	-28.61	39650	20240119	3.53	57500	-28.61	20240621	39650	3.53	20240119	57500	-28.61	20240621	39650	3.53	20240119	0.08	N	078930	5000	4645 억	20106916	N	N	320	N	N
33	20241205	090616	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41450	-100	5	-0.24	129593600	3124	1.43	41500	41650	41400	54000	29100	41550	41483.23	21.64	-6100	-1346	42783	42166	41733	41116	40683	41950	40900	4646	12450	5000	30740	50	1	92915378	38513	3.02	0.29	12	0.00	13734.00	142035.00	57500	20240621	-27.91	39650	20240119	4.54	57500	-27.91	20240621	39650	4.54	20240119	57500	-27.91	20240621	39650	4.54	20240119	0.08	N	078930	5000	4645 억	20106916	N	N	320	N	N
34	20241204	160605	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41550	-1050	5	-2.46	9116847150	218757	175.90	41950	42350	41300	55300	29850	42600	41675.78	21.76	0	-97871	43166	42882	42416	42132	41666	43025	42275	4646	12700	5000	31520	50	1	92915378	38606	3.03	0.29	12	0.24	13734.00	142035.00	57500	20240621	-27.74	39650	20240119	4.79	57500	-27.74	20240621	39650	4.79	20240119	57500	-27.74	20240621	39650	4.79	20240119	0.08	N	078930	5000	4645 억	20216611	N	N	320	N	N
35	20241204	150606	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41700	-900	5	-2.11	8157307100	195684	157.34	41950	42350	41300	55300	29850	42600	41686.12	21.76	0	-90434	43166	42882	42416	42132	41666	43025	42275	4646	12700	5000	31520	50	1	92915378	38746	3.04	0.29	12	0.21	13734.00	142035.00	57500	20240621	-27.48	39650	20240119	5.17	57500	-27.48	20240621	39650	5.17	20240119	57500	-27.48	20240621	39650	5.17	20240119	0.08	N	078930	5000	4645 억	20216611	N	N	745	N	N
36	20241204	140605	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41400	-1200	5	-2.82	7010773000	168070	135.14	41950	42350	41400	55300	29850	42600	41713.41	21.76	0	-88661	43166	42882	42416	42132	41666	43025	42275	4646	12700	5000	31520	50	1	92915378	38467	3.01	0.29	12	0.18	13734.00	142035.00	57500	20240621	-28.00	39650	20240119	4.41	57500	-28.00	20240621	39650	4.41	20240119	57500	-28.00	20240621	39650	4.41	20240119	0.08	N	078930	5000	4645 억	20216611	N	N	745	N	N
37	20241204	130602	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41650	-950	5	-2.23	6223892800	149136	119.92	41950	42350	41400	55300	29850	42600	41733.00	21.76	0	-76580	43166	42882	42416	42132	41666	43025	42275	4646	12700	5000	31520	50	1	92915378	38699	3.03	0.29	12	0.16	13734.00	142035.00	57500	20240621	-27.57	39650	20240119	5.04	57500	-27.57	20240621	39650	5.04	20240119	57500	-27.57	20240621	39650	5.04	20240119	0.08	N	078930	5000	4645 억	20216611	N	N	745	N	N
38	20241204	120601	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41600	-1000	5	-2.35	5675190600	135950	109.31	41950	42350	41400	55300	29850	42600	41744.69	21.76	0	-66892	43166	42882	42416	42132	41666	43025	42275	4646	12700	5000	31520	50	1	92915378	38653	3.03	0.29	12	0.15	13734.00	142035.00	57500	20240621	-27.65	39650	20240119	4.92	57500	-27.65	20240621	39650	4.92	20240119	57500	-27.65	20240621	39650	4.92	20240119	0.08	N	078930	5000	4645 억	20216611	N	N	745	N	N
39	20241204	110554	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41600	-1000	5	-2.35	4654765600	111364	89.54	41950	42350	41500	55300	29850	42600	41797.76	21.76	0	-51004	43166	42882	42416	42132	41666	43025	42275	4646	12700	5000	31520	50	1	92915378	38653	3.03	0.29	12	0.12	13734.00	142035.00	57500	20240621	-27.65	39650	20240119	4.92	57500	-27.65	20240621	39650	4.92	20240119	57500	-27.65	20240621	39650	4.92	20240119	0.08	N	078930	5000	4645 억	20216611	N	N	745	N	N
40	20241204	100558	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41650	-950	5	-2.23	3284724500	78442	63.07	41950	42350	41500	55300	29850	42600	41874.56	21.76	0	-31499	43166	42882	42416	42132	41666	43025	42275	4646	12700	5000	31520	50	1	92915378	38699	3.03	0.29	12	0.08	13734.00	142035.00	57500	20240621	-27.57	39650	20240119	5.04	57500	-27.57	20240621	39650	5.04	20240119	57500	-27.57	20240621	39650	5.04	20240119	0.08	N	078930	5000	4645 억	20216611	N	N	745	N	N
41	20241204	090605	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42100	-500	5	-1.17	878279400	20942	16.84	41950	42150	41750	55300	29850	42600	41938.66	21.76	0	-5156	43166	42882	42416	42132	41666	43025	42275	4646	12700	5000	31520	50	1	92915378	39117	3.07	0.30	12	0.02	13734.00	142035.00	57500	20240621	-26.78	39650	20240119	6.18	57500	-26.78	20240621	39650	6.18	20240119	57500	-26.78	20240621	39650	6.18	20240119	0.08	N	078930	5000	4645 억	20216611	N	N	745	N	N
42	20241203	160631	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42600	650	2	1.55	5263547650	124064	115.65	42300	42700	41950	54500	29400	41950	42426.06	21.73	0	32702	42483	42216	41883	41616	41283	42250	41650	4646	12550	5000	31040	50	1	92915378	39582	3.10	0.30	12	0.13	13734.00	142035.00	57500	20240621	-25.91	39650	20240119	7.44	57500	-25.91	20240621	39650	7.44	20240119	57500	-25.91	20240621	39650	7.44	20240119	0.07	N	078930	5000	4645 억	20191368	N	N	745	N	N
43	20241203	150653	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42600	650	2	1.55	4716149550	111214	103.67	42300	42700	41950	54500	29400	41950	42406.08	21.73	0	31151	42483	42216	41883	41616	41283	42250	41650	4646	12550	5000	31040	50	1	92915378	39582	3.10	0.30	12	0.12	13734.00	142035.00	57500	20240621	-25.91	39650	20240119	7.44	57500	-25.91	20240621	39650	7.44	20240119	57500	-25.91	20240621	39650	7.44	20240119	0.07	N	078930	5000	4645 억	20191368	N	N	958	N	N
44	20241203	140639	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42600	650	2	1.55	3861699250	91149	84.97	42300	42600	41950	54500	29400	41950	42366.89	21.73	0	27385	42483	42216	41883	41616	41283	42250	41650	4646	12550	5000	31040	50	1	92915378	39582	3.10	0.30	12	0.10	13734.00	142035.00	57500	20240621	-25.91	39650	20240119	7.44	57500	-25.91	20240621	39650	7.44	20240119	57500	-25.91	20240621	39650	7.44	20240119	0.07	N	078930	5000	4645 억	20191368	N	N	958	N	N
45	20241203	130642	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42450	500	2	1.19	3270453250	77253	72.02	42300	42550	41950	54500	29400	41950	42334.32	21.73	0	26037	42483	42216	41883	41616	41283	42250	41650	4646	12550	5000	31040	50	1	92915378	39443	3.09	0.30	12	0.08	13734.00	142035.00	57500	20240621	-26.17	39650	20240119	7.06	57500	-26.17	20240621	39650	7.06	20240119	57500	-26.17	20240621	39650	7.06	20240119	0.07	N	078930	5000	4645 억	20191368	N	N	958	N	N
46	20241203	120653	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42500	550	2	1.31	2543384450	60143	56.07	42300	42500	41950	54500	29400	41950	42288.95	21.73	0	18142	42483	42216	41883	41616	41283	42250	41650	4646	12550	5000	31040	50	1	92915378	39489	3.09	0.30	12	0.06	13734.00	142035.00	57500	20240621	-26.09	39650	20240119	7.19	57500	-26.09	20240621	39650	7.19	20240119	57500	-26.09	20240621	39650	7.19	20240119	0.07	N	078930	5000	4645 억	20191368	N	N	958	N	N
47	20241203	110635	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42450	500	2	1.19	2055202100	48628	45.33	42300	42500	41950	54500	29400	41950	42263.76	21.73	0	12538	42483	42216	41883	41616	41283	42250	41650	4646	12550	5000	31040	50	1	92915378	39443	3.09	0.30	12	0.05	13734.00	142035.00	57500	20240621	-26.17	39650	20240119	7.06	57500	-26.17	20240621	39650	7.06	20240119	57500	-26.17	20240621	39650	7.06	20240119	0.07	N	078930	5000	4645 억	20191368	N	N	958	N	N
48	20241203	100624	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42150	200	2	0.48	759866600	18023	16.80	42300	42300	41950	54500	29400	41950	42160.94	21.73	0	-845	42483	42216	41883	41616	41283	42250	41650	4646	12550	5000	31040	50	1	92915378	39164	3.07	0.30	12	0.02	13734.00	142035.00	57500	20240621	-26.70	39650	20240119	6.31	57500	-26.70	20240621	39650	6.31	20240119	57500	-26.70	20240621	39650	6.31	20240119	0.07	N	078930	5000	4645 억	20191368	N	N	958	N	N
49	20241203	090622	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42200	250	2	0.60	251922050	5962	5.56	42300	42300	41950	54500	29400	41950	42254.62	21.73	0	882	42483	42216	41883	41616	41283	42250	41650	4646	12550	5000	31040	50	1	92915378	39210	3.07	0.30	12	0.01	13734.00	142035.00	57500	20240621	-26.61	39650	20240119	6.43	57500	-26.61	20240621	39650	6.43	20240119	57500	-26.61	20240621	39650	6.43	20240119	0.07	N	078930	5000	4645 억	20191368	N	N	958	N	N
50	20241202	160607	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41950	150	2	0.36	4481700450	107148	63.95	41950	42150	41550	54300	29300	41800	41827.19	21.75	0	-25034	43200	42500	42000	41300	40800	42250	41050	4646	12500	5000	30930	50	1	92915378	38978	3.05	0.30	12	0.12	13734.00	142035.00	57500	20240621	-27.04	39650	20240119	5.80	57500	-27.04	20240621	39650	5.80	20240119	57500	-27.04	20240621	39650	5.80	20240119	0.08	N	078930	5000	4645 억	20209307	N	N	958	N	N
51	20241202	150651	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42000	200	2	0.48	3827004050	91564	54.65	41950	42050	41550	54300	29300	41800	41795.95	21.75	0	-25692	43200	42500	42000	41300	40800	42250	41050	4646	12500	5000	30930	50	1	92915378	39024	3.06	0.30	12	0.10	13734.00	142035.00	57500	20240621	-26.96	39650	20240119	5.93	57500	-26.96	20240621	39650	5.93	20240119	57500	-26.96	20240621	39650	5.93	20240119	0.08	N	078930	5000	4645 억	20209307	N	N	1911	N	N
52	20241202	140635	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41900	100	2	0.24	3084632800	73863	44.09	41950	41950	41550	54300	29300	41800	41761.54	21.75	0	-22625	43200	42500	42000	41300	40800	42250	41050	4646	12500	5000	30930	50	1	92915378	38932	3.05	0.29	12	0.08	13734.00	142035.00	57500	20240621	-27.13	39650	20240119	5.67	57500	-27.13	20240621	39650	5.67	20240119	57500	-27.13	20240621	39650	5.67	20240119	0.08	N	078930	5000	4645 억	20209307	N	N	1911	N	N
53	20241202	130620	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41700	-100	5	-0.24	2252218950	53952	32.20	41950	41950	41550	54300	29300	41800	41744.86	21.75	0	-18006	43200	42500	42000	41300	40800	42250	41050	4646	12500	5000	30930	50	1	92915378	38746	3.04	0.29	12	0.06	13734.00	142035.00	57500	20240621	-27.48	39650	20240119	5.17	57500	-27.48	20240621	39650	5.17	20240119	57500	-27.48	20240621	39650	5.17	20240119	0.08	N	078930	5000	4645 억	20209307	N	N	1911	N	N
54	20241202	120638	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41650	-150	5	-0.36	1604154650	38405	22.92	41950	41950	41550	54300	29300	41800	41769.42	21.75	0	-8073	43200	42500	42000	41300	40800	42250	41050	4646	12500	5000	30930	50	1	92915378	38699	3.03	0.29	12	0.04	13734.00	142035.00	57500	20240621	-27.57	39650	20240119	5.04	57500	-27.57	20240621	39650	5.04	20240119	57500	-27.57	20240621	39650	5.04	20240119	0.08	N	078930	5000	4645 억	20209307	N	N	1911	N	N
55	20241202	110601	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41800	0	3	0.00	1238772400	29658	17.70	41950	41950	41550	54300	29300	41800	41768.58	21.75	0	-3395	43200	42500	42000	41300	40800	42250	41050	4646	12500	5000	30930	50	1	92915378	38839	3.04	0.29	12	0.03	13734.00	142035.00	57500	20240621	-27.30	39650	20240119	5.42	57500	-27.30	20240621	39650	5.42	20240119	57500	-27.30	20240621	39650	5.42	20240119	0.08	N	078930	5000	4645 억	20209307	N	N	1911	N	N
56	20241202	100607	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41800	0	3	0.00	1010404550	24195	14.44	41950	41950	41550	54300	29300	41800	41760.88	21.75	0	-2915	43200	42500	42000	41300	40800	42250	41050	4646	12500	5000	30930	50	1	92915378	38839	3.04	0.29	12	0.03	13734.00	142035.00	57500	20240621	-27.30	39650	20240119	5.42	57500	-27.30	20240621	39650	5.42	20240119	57500	-27.30	20240621	39650	5.42	20240119	0.08	N	078930	5000	4645 억	20209307	N	N	1911	N	N
57	20241202	090604	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41650	-150	5	-0.36	323050700	7727	4.61	41950	41950	41650	54300	29300	41800	41808.04	21.75	0	-333	43200	42500	42000	41300	40800	42250	41050	4646	12500	5000	30930	50	1	92915378	38699	3.03	0.29	12	0.01	13734.00	142035.00	57500	20240621	-27.57	39650	20240119	5.04	57500	-27.57	20240621	39650	5.04	20240119	57500	-27.57	20240621	39650	5.04	20240119	0.08	N	078930	5000	4645 억	20209307	N	N	1911	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History