KissMeData/085620/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 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	160649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5220	-30	5	-0.57	151927080	28880	51.45	5290	5290	5220	6820	3680	5250	5260.63	1.37	896	5370	5310	5210	5150	5050	5340	5180	8851	1570	5000	3780	10	1	177016189	9240	8.82	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.69	4350	20240123	20.00	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	4350	20.00	20240123	0.06	N	085620	5000	8850 억	2433548	N	N	124	N	N
3	20241210	150650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	147552530	28047	49.97	5290	5290	5230	6820	3680	5250	5260.90	1.37	805	5370	5310	5210	5150	5050	5340	5180	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.06	N	085620	5000	8850 억	2433548	N	N	1622	N	N
4	20241210	140650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	10	2	0.19	130887700	24880	44.32	5290	5290	5230	6820	3680	5250	5260.76	1.37	1746	5370	5310	5210	5150	5050	5340	5180	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.06	N	085620	5000	8850 억	2433548	N	N	1622	N	N
5	20241210	130649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	49551620	9427	16.79	5290	5290	5230	6820	3680	5250	5256.35	1.37	-1105	5370	5310	5210	5150	5050	5340	5180	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.06	N	085620	5000	8850 억	2433548	N	N	1622	N	N
6	20241210	120649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	28609210	5441	9.69	5290	5290	5230	6820	3680	5250	5258.08	1.37	884	5370	5310	5210	5150	5050	5340	5180	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.06	N	085620	5000	8850 억	2433548	N	N	1622	N	N
7	20241210	110648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	10	2	0.19	20019280	3808	6.78	5290	5290	5230	6820	3680	5250	5257.16	1.37	779	5370	5310	5210	5150	5050	5340	5180	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.06	N	085620	5000	8850 억	2433548	N	N	1622	N	N
8	20241210	100649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	10	2	0.19	12727740	2422	4.31	5290	5290	5230	6820	3680	5250	5255.05	1.37	468	5370	5310	5210	5150	5050	5340	5180	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.06	N	085620	5000	8850 억	2433548	N	N	1622	N	N
9	20241210	090653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	40	2	0.76	1269600	240	0.43	5290	5290	5290	6820	3680	5250	5290.00	1.37	1	5370	5310	5210	5150	5050	5340	5180	8851	1570	5000	3780	10	1	177016189	9364	8.94	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.06	N	085620	5000	8850 억	2433548	N	N	1622	N	N
10	20241209	160647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	120	2	2.34	294130650	56132	194.50	5210	5270	5110	6660	3600	5130	5239.98	1.37	2612	5343	5236	5183	5076	5023	5210	5050	8851	1530	5000	3690	10	1	177016189	9293	8.87	0.32	12	0.03	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.06	N	085620	5000	8850 억	2432794	N	N	1622	N	N
11	20241209	150648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	130	2	2.53	265765400	50730	175.79	5210	5270	5110	6660	3600	5130	5238.82	1.37	3117	5343	5236	5183	5076	5023	5210	5050	8851	1530	5000	3690	10	1	177016189	9311	8.89	0.32	12	0.03	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.06	N	085620	5000	8850 억	2432794	N	N	85	N	N
12	20241209	140648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	140	2	2.73	242190370	46248	160.26	5210	5270	5110	6660	3600	5130	5236.77	1.37	3242	5343	5236	5183	5076	5023	5210	5050	8851	1530	5000	3690	10	1	177016189	9329	8.90	0.32	12	0.03	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.06	N	085620	5000	8850 억	2432794	N	N	85	N	N
13	20241209	130650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5240	110	2	2.14	205007470	39158	135.69	5210	5270	5110	6660	3600	5130	5235.39	1.37	3425	5343	5236	5183	5076	5023	5210	5050	8851	1530	5000	3690	10	1	177016189	9276	8.85	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.38	4350	20240123	20.46	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	4350	20.46	20240123	0.06	N	085620	5000	8850 억	2432794	N	N	85	N	N
14	20241209	120646	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	130	2	2.53	181646910	34712	120.28	5210	5270	5110	6660	3600	5130	5232.97	1.37	3300	5343	5236	5183	5076	5023	5210	5050	8851	1530	5000	3690	10	1	177016189	9311	8.89	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.06	N	085620	5000	8850 억	2432794	N	N	85	N	N
15	20241209	110648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	130	2	2.53	95885280	18371	63.66	5210	5270	5110	6660	3600	5130	5219.38	1.37	2565	5343	5236	5183	5076	5023	5210	5050	8851	1530	5000	3690	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.06	N	085620	5000	8850 억	2432794	N	N	85	N	N
16	20241209	100646	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	120	2	2.34	83250790	15967	55.33	5210	5260	5110	6660	3600	5130	5213.93	1.37	2423	5343	5236	5183	5076	5023	5210	5050	8851	1530	5000	3690	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.06	N	085620	5000	8850 억	2432794	N	N	85	N	N
17	20241209	090643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5220	90	2	1.75	38175590	7352	25.48	5210	5220	5110	6660	3600	5130	5192.54	1.37	702	5343	5236	5183	5076	5023	5210	5050	8851	1530	5000	3690	10	1	177016189	9240	8.82	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.69	4350	20240123	20.00	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	4350	20.00	20240123	0.06	N	085620	5000	8850 억	2432794	N	N	85	N	N
18	20241206	160641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5130	-130	5	-2.47	151410990	28859	106.82	5250	5290	5130	6830	3690	5260	5246.58	1.37	4119	5326	5292	5256	5222	5186	5310	5240	8851	1570	5000	3780	10	1	177016189	9081	8.67	0.31	12	0.02	592.00	16563.00	6500	20240206	-21.08	4350	20240123	17.93	6500	-21.08	20240206	4350	17.93	20240123	6500	-21.08	20240206	4350	17.93	20240123	0.06	N	085620	5000	8850 억	2428452	N	N	85	N	N
19	20241206	150645	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	10	2	0.19	131209600	24973	92.43	5250	5290	5210	6830	3690	5260	5254.06	1.37	4436	5326	5292	5256	5222	5186	5310	5240	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.06	N	085620	5000	8850 억	2428452	N	N	161	N	N
20	20241206	140643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	20	2	0.38	116112290	22110	81.84	5250	5290	5210	6830	3690	5260	5251.57	1.37	3984	5326	5292	5256	5222	5186	5310	5240	8851	1570	5000	3780	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.06	N	085620	5000	8850 억	2428452	N	N	161	N	N
21	20241206	130643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	10	2	0.19	110623840	21069	77.98	5250	5290	5210	6830	3690	5260	5250.55	1.37	3643	5326	5292	5256	5222	5186	5310	5240	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.06	N	085620	5000	8850 억	2428452	N	N	161	N	N
22	20241206	120639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	0	3	0.00	74629140	14222	52.64	5250	5290	5210	6830	3690	5260	5247.44	1.37	1263	5326	5292	5256	5222	5186	5310	5240	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.06	N	085620	5000	8850 억	2428452	N	N	161	N	N
23	20241206	110641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-10	5	-0.19	58456690	11147	41.26	5250	5290	5210	6830	3690	5260	5244.16	1.37	1355	5326	5292	5256	5222	5186	5310	5240	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.06	N	085620	5000	8850 억	2428452	N	N	161	N	N
24	20241206	100638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-10	5	-0.19	34483380	6574	24.33	5250	5290	5240	6830	3690	5260	5245.42	1.37	621	5326	5292	5256	5222	5186	5310	5240	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.06	N	085620	5000	8850 억	2428452	N	N	161	N	N
25	20241206	090642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-10	5	-0.19	168030	32	0.12	5250	5260	5250	6830	3690	5260	5250.94	1.37	-30	5326	5292	5256	5222	5186	5310	5240	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.06	N	085620	5000	8850 억	2428452	N	N	161	N	N
26	20241205	160632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	40	2	0.77	142058480	27017	81.19	5230	5290	5220	6780	3660	5220	5258.11	1.37	1198	5420	5320	5190	5090	4960	5370	5140	8851	1560	5000	3750	10	1	177016189	9311	8.89	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.06	N	085620	5000	8850 억	2427869	N	N	161	N	N
27	20241205	150635	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	50	2	0.96	114877640	21870	65.72	5230	5280	5220	6780	3660	5220	5252.75	1.37	461	5420	5320	5190	5090	4960	5370	5140	8851	1560	5000	3750	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.06	N	085620	5000	8850 억	2427869	N	N	0	N	N
28	20241205	140627	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	50	2	0.96	96839340	18443	55.42	5230	5280	5220	6780	3660	5220	5250.74	1.37	645	5420	5320	5190	5090	4960	5370	5140	8851	1560	5000	3750	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.06	N	085620	5000	8850 억	2427869	N	N	0	N	N
29	20241205	130632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	40	2	0.77	77561820	14779	44.41	5230	5280	5220	6780	3660	5220	5248.11	1.37	829	5420	5320	5190	5090	4960	5370	5140	8851	1560	5000	3750	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.06	N	085620	5000	8850 억	2427869	N	N	0	N	N
30	20241205	120632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	50	2	0.96	72835500	13880	41.71	5230	5280	5220	6780	3660	5220	5247.51	1.37	427	5420	5320	5190	5090	4960	5370	5140	8851	1560	5000	3750	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.06	N	085620	5000	8850 억	2427869	N	N	0	N	N
31	20241205	110632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	40	2	0.77	40411580	7698	23.13	5230	5280	5220	6780	3660	5220	5249.62	1.37	-230	5420	5320	5190	5090	4960	5370	5140	8851	1560	5000	3750	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.06	N	085620	5000	8850 억	2427869	N	N	0	N	N
32	20241205	100628	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	30	2	0.57	16724170	3186	9.57	5230	5280	5220	6780	3660	5220	5249.27	1.37	-1167	5420	5320	5190	5090	4960	5370	5140	8851	1560	5000	3750	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.06	N	085620	5000	8850 억	2427869	N	N	0	N	N
33	20241205	090632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	60	2	1.15	1319620	252	0.76	5230	5280	5220	6780	3660	5220	5236.59	1.37	-11	5420	5320	5190	5090	4960	5370	5140	8851	1560	5000	3750	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.06	N	085620	5000	8850 억	2427869	N	N	0	N	N
34	20241204	160621	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5220	-50	5	-0.95	174571080	33239	144.39	5070	5290	5060	6850	3690	5270	5252.05	1.37	-4343	5323	5296	5273	5246	5223	5310	5260	8851	1580	5000	3790	10	1	177016189	9240	8.82	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.69	4350	20240123	20.00	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	4350	20.00	20240123	0.06	N	085620	5000	8850 억	2431269	N	N	463	N	N
35	20241204	150622	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	10	2	0.19	124134070	23638	102.68	5070	5290	5060	6850	3690	5270	5251.46	1.37	-5722	5323	5296	5273	5246	5223	5310	5260	8851	1580	5000	3790	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.06	N	085620	5000	8850 억	2431269	N	N	463	N	N
36	20241204	140621	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-20	5	-0.38	80531450	15348	66.67	5070	5290	5060	6850	3690	5270	5247.03	1.37	-4035	5323	5296	5273	5246	5223	5310	5260	8851	1580	5000	3790	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.06	N	085620	5000	8850 억	2431269	N	N	463	N	N
37	20241204	130618	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-10	5	-0.19	60666440	11566	50.24	5070	5290	5060	6850	3690	5270	5245.24	1.37	-2811	5323	5296	5273	5246	5223	5310	5260	8851	1580	5000	3790	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.06	N	085620	5000	8850 억	2431269	N	N	463	N	N
38	20241204	120616	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-20	5	-0.38	56659280	10804	46.93	5070	5290	5060	6850	3690	5270	5244.29	1.37	-2422	5323	5296	5273	5246	5223	5310	5260	8851	1580	5000	3790	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.06	N	085620	5000	8850 억	2431269	N	N	463	N	N
39	20241204	110608	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-10	5	-0.19	47422850	9045	39.29	5070	5290	5060	6850	3690	5270	5242.99	1.37	-2050	5323	5296	5273	5246	5223	5310	5260	8851	1580	5000	3790	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.06	N	085620	5000	8850 억	2431269	N	N	463	N	N
40	20241204	100613	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-10	5	-0.19	26392840	5040	21.89	5070	5290	5060	6850	3690	5270	5236.67	1.37	-2125	5323	5296	5273	5246	5223	5310	5260	8851	1580	5000	3790	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.06	N	085620	5000	8850 억	2431269	N	N	463	N	N
41	20241204	090622	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5230	-40	5	-0.76	5198340	1006	4.37	5070	5290	5060	6850	3690	5270	5167.34	1.37	205	5323	5296	5273	5246	5223	5310	5260	8851	1580	5000	3790	10	1	177016189	9258	8.83	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.54	4350	20240123	20.23	6500	-19.54	20240206	4350	20.23	20240123	6500	-19.54	20240206	4350	20.23	20240123	0.06	N	085620	5000	8850 억	2431269	N	N	463	N	N
42	20241203	160647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	121395630	23020	97.34	5260	5300	5250	6820	3680	5250	5273.49	1.37	1158	5316	5282	5266	5232	5216	5275	5225	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.08	N	085620	5000	8850 억	2431450	N	N	463	N	N
43	20241203	150713	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	40	2	0.76	116249160	22045	93.21	5260	5300	5250	6820	3680	5250	5273.27	1.37	813	5316	5282	5266	5232	5216	5275	5225	8851	1570	5000	3780	10	1	177016189	9364	8.94	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.08	N	085620	5000	8850 억	2431450	N	N	5	N	N
44	20241203	140658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	30	2	0.57	102706130	19475	82.35	5260	5300	5250	6820	3680	5250	5273.74	1.37	393	5316	5282	5266	5232	5216	5275	5225	8851	1570	5000	3780	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.08	N	085620	5000	8850 억	2431450	N	N	5	N	N
45	20241203	130659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	30	2	0.57	88020190	16688	70.56	5260	5300	5250	6820	3680	5250	5274.46	1.37	842	5316	5282	5266	5232	5216	5275	5225	8851	1570	5000	3780	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.08	N	085620	5000	8850 억	2431450	N	N	5	N	N
46	20241203	120711	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	29276580	5564	23.53	5260	5280	5250	6820	3680	5250	5261.79	1.37	29	5316	5282	5266	5232	5216	5275	5225	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.08	N	085620	5000	8850 억	2431450	N	N	5	N	N
47	20241203	110653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	22102370	4201	17.76	5260	5280	5250	6820	3680	5250	5261.22	1.37	540	5316	5282	5266	5232	5216	5275	5225	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.08	N	085620	5000	8850 억	2431450	N	N	5	N	N
48	20241203	100642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	10	2	0.19	16577830	3151	13.32	5260	5280	5250	6820	3680	5250	5261.13	1.37	338	5316	5282	5266	5232	5216	5275	5225	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.08	N	085620	5000	8850 억	2431450	N	N	5	N	N
49	20241203	090638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	30	2	0.57	126360	24	0.10	5260	5280	5260	6820	3680	5250	5265.00	1.37	6	5316	5282	5266	5232	5216	5275	5225	8851	1570	5000	3780	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.08	N	085620	5000	8850 억	2431450	N	N	5	N	N
50	20241202	160624	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-50	5	-0.94	124883470	23650	33.94	5290	5300	5250	6890	3710	5300	5280.48	1.37	2084	5366	5332	5266	5232	5166	5350	5250	8851	1590	5000	3810	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2428169	N	N	5	N	N
51	20241202	150714	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	0	3	0.00	113361450	21462	30.80	5290	5300	5250	6890	3710	5300	5281.96	1.37	3103	5366	5332	5266	5232	5166	5350	5250	8851	1590	5000	3810	10	1	177016189	9382	8.95	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.08	N	085620	5000	8850 억	2428169	N	N	1	N	N
52	20241202	140651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	-10	5	-0.19	105201030	19920	28.59	5290	5300	5250	6890	3710	5300	5281.18	1.37	3374	5366	5332	5266	5232	5166	5350	5250	8851	1590	5000	3810	10	1	177016189	9364	8.94	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.08	N	085620	5000	8850 억	2428169	N	N	1	N	N
53	20241202	130640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	-20	5	-0.38	92829090	17582	25.23	5290	5300	5250	6890	3710	5300	5279.78	1.37	2462	5366	5332	5266	5232	5166	5350	5250	8851	1590	5000	3810	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.08	N	085620	5000	8850 억	2428169	N	N	1	N	N
54	20241202	120653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	0	3	0.00	81979450	15532	22.29	5290	5300	5250	6890	3710	5300	5278.10	1.37	900	5366	5332	5266	5232	5166	5350	5250	8851	1590	5000	3810	10	1	177016189	9382	8.95	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.08	N	085620	5000	8850 억	2428169	N	N	1	N	N
55	20241202	110620	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	-10	5	-0.19	75195000	14248	20.45	5290	5290	5250	6890	3710	5300	5277.58	1.37	142	5366	5332	5266	5232	5166	5350	5250	8851	1590	5000	3810	10	1	177016189	9364	8.94	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.08	N	085620	5000	8850 억	2428169	N	N	1	N	N
56	20241202	100622	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	-30	5	-0.57	9997670	1900	2.73	5290	5290	5250	6890	3710	5300	5261.93	1.37	332	5366	5332	5266	5232	5166	5350	5250	8851	1590	5000	3810	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.08	N	085620	5000	8850 억	2428169	N	N	1	N	N
57	20241202	090620	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-50	5	-0.94	1267650	241	0.35	5290	5290	5250	6890	3710	5300	5259.96	1.37	3	5366	5332	5266	5232	5166	5350	5250	8851	1590	5000	3810	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2428169	N	N	1	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History