KissMeData/104700/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	160741	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8860	0	3	0.00	245005640	27492	216.81	8860	9100	8790	11510	6210	8860	8911.89	7.30	-7779	9100	8980	8840	8720	8580	8910	8650	461	2650	1000	6550	10	1	42450000	3761	5.52	0.43	12	0.06	1606.00	20814.00	12700	20240424	-30.24	5940	20240111	49.16	12700	-30.24	20240424	5940	49.16	20240111	12700	-30.24	20240424	5940	49.16	20240111	0.11	N	104700	1000	460 억	3099899	N	N	527	N	N
3	20241210	150741	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8880	20	2	0.23	230928980	25905	204.30	8860	9100	8790	11510	6210	8860	8914.46	7.30	-6881	9100	8980	8840	8720	8580	8910	8650	461	2650	1000	6550	10	1	42450000	3770	5.53	0.43	12	0.06	1606.00	20814.00	12700	20240424	-30.08	5940	20240111	49.49	12700	-30.08	20240424	5940	49.49	20240111	12700	-30.08	20240424	5940	49.49	20240111	0.11	N	104700	1000	460 억	3099899	N	N	603	N	N
4	20241210	140742	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8880	20	2	0.23	215370400	24152	190.47	8860	9100	8790	11510	6210	8860	8917.29	7.30	-5792	9100	8980	8840	8720	8580	8910	8650	461	2650	1000	6550	10	1	42450000	3770	5.53	0.43	12	0.06	1606.00	20814.00	12700	20240424	-30.08	5940	20240111	49.49	12700	-30.08	20240424	5940	49.49	20240111	12700	-30.08	20240424	5940	49.49	20240111	0.11	N	104700	1000	460 억	3099899	N	N	603	N	N
5	20241210	130741	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8890	30	2	0.34	199320860	22345	176.22	8860	9100	8790	11510	6210	8860	8920.15	7.30	-4529	9100	8980	8840	8720	8580	8910	8650	461	2650	1000	6550	10	1	42450000	3774	5.54	0.43	12	0.05	1606.00	20814.00	12700	20240424	-30.00	5940	20240111	49.66	12700	-30.00	20240424	5940	49.66	20240111	12700	-30.00	20240424	5940	49.66	20240111	0.11	N	104700	1000	460 억	3099899	N	N	603	N	N
6	20241210	120741	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	50	2	0.56	154227490	17278	136.26	8860	9100	8790	11510	6210	8860	8926.24	7.30	-2351	9100	8980	8840	8720	8580	8910	8650	461	2650	1000	6550	10	1	42450000	3782	5.55	0.43	12	0.04	1606.00	20814.00	12700	20240424	-29.84	5940	20240111	50.00	12700	-29.84	20240424	5940	50.00	20240111	12700	-29.84	20240424	5940	50.00	20240111	0.11	N	104700	1000	460 억	3099899	N	N	603	N	N
7	20241210	110740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	60	2	0.68	134922730	15105	119.12	8860	9100	8790	11510	6210	8860	8932.32	7.30	-1459	9100	8980	8840	8720	8580	8910	8650	461	2650	1000	6550	10	1	42450000	3787	5.55	0.43	12	0.04	1606.00	20814.00	12700	20240424	-29.76	5940	20240111	50.17	12700	-29.76	20240424	5940	50.17	20240111	12700	-29.76	20240424	5940	50.17	20240111	0.11	N	104700	1000	460 억	3099899	N	N	603	N	N
8	20241210	100741	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8940	80	2	0.90	65636970	7316	57.70	8860	9100	8850	11510	6210	8860	8971.70	7.30	-2394	9100	8980	8840	8720	8580	8910	8650	461	2650	1000	6550	10	1	42450000	3795	5.57	0.43	12	0.02	1606.00	20814.00	12700	20240424	-29.61	5940	20240111	50.51	12700	-29.61	20240424	5940	50.51	20240111	12700	-29.61	20240424	5940	50.51	20240111	0.11	N	104700	1000	460 억	3099899	N	N	603	N	N
9	20241210	090746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8940	80	2	0.90	6184250	698	5.50	8860	8960	8850	11510	6210	8860	8859.96	7.30	204	9100	8980	8840	8720	8580	8910	8650	461	2650	1000	6550	10	1	42450000	3795	5.57	0.43	12	0.00	1606.00	20814.00	12700	20240424	-29.61	5940	20240111	50.51	12700	-29.61	20240424	5940	50.51	20240111	12700	-29.61	20240424	5940	50.51	20240111	0.11	N	104700	1000	460 억	3099899	N	N	603	N	N
10	20241209	160738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8860	-100	5	-1.12	111009230	12608	46.99	8960	8960	8700	11640	6280	8960	8804.67	7.31	-2494	9206	9082	8926	8802	8646	9005	8725	461	2680	1000	6630	10	1	42450000	3761	5.52	0.43	12	0.03	1606.00	20814.00	12700	20240424	-30.24	5940	20240111	49.16	12700	-30.24	20240424	5940	49.16	20240111	12700	-30.24	20240424	5940	49.16	20240111	0.11	N	104700	1000	460 억	3101756	N	N	603	N	N
11	20241209	150738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8870	-90	5	-1.00	98564510	11199	41.73	8960	8960	8700	11640	6280	8960	8801.19	7.31	-2701	9206	9082	8926	8802	8646	9005	8725	461	2680	1000	6630	10	1	42450000	3765	5.52	0.43	12	0.03	1606.00	20814.00	12700	20240424	-30.16	5940	20240111	49.33	12700	-30.16	20240424	5940	49.33	20240111	12700	-30.16	20240424	5940	49.33	20240111	0.11	N	104700	1000	460 억	3101756	N	N	765	N	N
12	20241209	140740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8790	-170	5	-1.90	79406360	9017	33.60	8960	8960	8700	11640	6280	8960	8806.29	7.31	-1591	9206	9082	8926	8802	8646	9005	8725	461	2680	1000	6630	10	1	42450000	3731	5.47	0.42	12	0.02	1606.00	20814.00	12700	20240424	-30.79	5940	20240111	47.98	12700	-30.79	20240424	5940	47.98	20240111	12700	-30.79	20240424	5940	47.98	20240111	0.11	N	104700	1000	460 억	3101756	N	N	765	N	N
13	20241209	130742	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8780	-180	5	-2.01	58234110	6608	24.63	8960	8960	8700	11640	6280	8960	8812.67	7.31	-1664	9206	9082	8926	8802	8646	9005	8725	461	2680	1000	6630	10	1	42450000	3727	5.47	0.42	12	0.02	1606.00	20814.00	12700	20240424	-30.87	5940	20240111	47.81	12700	-30.87	20240424	5940	47.81	20240111	12700	-30.87	20240424	5940	47.81	20240111	0.11	N	104700	1000	460 억	3101756	N	N	765	N	N
14	20241209	120738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8870	-90	5	-1.00	47869520	5435	20.25	8960	8960	8700	11640	6280	8960	8807.64	7.31	-1020	9206	9082	8926	8802	8646	9005	8725	461	2680	1000	6630	10	1	42450000	3765	5.52	0.43	12	0.01	1606.00	20814.00	12700	20240424	-30.16	5940	20240111	49.33	12700	-30.16	20240424	5940	49.33	20240111	12700	-30.16	20240424	5940	49.33	20240111	0.11	N	104700	1000	460 억	3101756	N	N	765	N	N
15	20241209	110739	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	-50	5	-0.56	38720770	4402	16.40	8960	8960	8700	11640	6280	8960	8796.18	7.31	-183	9206	9082	8926	8802	8646	9005	8725	461	2680	1000	6630	10	1	42450000	3782	5.55	0.43	12	0.01	1606.00	20814.00	12700	20240424	-29.84	5940	20240111	50.00	12700	-29.84	20240424	5940	50.00	20240111	12700	-29.84	20240424	5940	50.00	20240111	0.11	N	104700	1000	460 억	3101756	N	N	765	N	N
16	20241209	100738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8790	-170	5	-1.90	27190280	3097	11.54	8960	8960	8700	11640	6280	8960	8779.55	7.31	-556	9206	9082	8926	8802	8646	9005	8725	461	2680	1000	6630	10	1	42450000	3731	5.47	0.42	12	0.01	1606.00	20814.00	12700	20240424	-30.79	5940	20240111	47.98	12700	-30.79	20240424	5940	47.98	20240111	12700	-30.79	20240424	5940	47.98	20240111	0.11	N	104700	1000	460 억	3101756	N	N	765	N	N
17	20241209	090734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8950	-10	5	-0.11	823420	92	0.34	8960	8960	8950	11640	6280	8960	8950.22	7.31	-80	9206	9082	8926	8802	8646	9005	8725	461	2680	1000	6630	10	1	42450000	3799	5.57	0.43	12	0.00	1606.00	20814.00	12700	20240424	-29.53	5940	20240111	50.67	12700	-29.53	20240424	5940	50.67	20240111	12700	-29.53	20240424	5940	50.67	20240111	0.11	N	104700	1000	460 억	3101756	N	N	765	N	N
18	20241206	160732	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8960	-70	5	-0.78	238415380	26829	138.22	9050	9050	8770	11730	6330	9030	8886.48	7.32	-6818	9310	9170	8990	8850	8670	9240	8920	461	2700	1000	6680	10	1	42450000	3804	5.58	0.43	12	0.06	1606.00	20814.00	12700	20240424	-29.45	5940	20240111	50.84	12700	-29.45	20240424	5940	50.84	20240111	12700	-29.45	20240424	5940	50.84	20240111	0.10	N	104700	1000	460 억	3107727	N	N	765	N	N
19	20241206	150736	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8840	-190	5	-2.10	170643010	19231	99.07	9050	9050	8770	11730	6330	9030	8873.33	7.32	-7113	9310	9170	8990	8850	8670	9240	8920	461	2700	1000	6680	10	1	42450000	3753	5.50	0.42	12	0.05	1606.00	20814.00	12700	20240424	-30.39	5940	20240111	48.82	12700	-30.39	20240424	5940	48.82	20240111	12700	-30.39	20240424	5940	48.82	20240111	0.10	N	104700	1000	460 억	3107727	N	N	124	N	N
20	20241206	140734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8780	-250	5	-2.77	138546340	15605	80.39	9050	9050	8770	11730	6330	9030	8878.33	7.32	-5488	9310	9170	8990	8850	8670	9240	8920	461	2700	1000	6680	10	1	42450000	3727	5.47	0.42	12	0.04	1606.00	20814.00	12700	20240424	-30.87	5940	20240111	47.81	12700	-30.87	20240424	5940	47.81	20240111	12700	-30.87	20240424	5940	47.81	20240111	0.10	N	104700	1000	460 억	3107727	N	N	124	N	N
21	20241206	130734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8780	-250	5	-2.77	125962130	14174	73.02	9050	9050	8770	11730	6330	9030	8886.84	7.32	-4608	9310	9170	8990	8850	8670	9240	8920	461	2700	1000	6680	10	1	42450000	3727	5.47	0.42	12	0.03	1606.00	20814.00	12700	20240424	-30.87	5940	20240111	47.81	12700	-30.87	20240424	5940	47.81	20240111	12700	-30.87	20240424	5940	47.81	20240111	0.10	N	104700	1000	460 억	3107727	N	N	124	N	N
22	20241206	120731	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8810	-220	5	-2.44	117090470	13167	67.83	9050	9050	8770	11730	6330	9030	8892.72	7.32	-3813	9310	9170	8990	8850	8670	9240	8920	461	2700	1000	6680	10	1	42450000	3740	5.49	0.42	12	0.03	1606.00	20814.00	12700	20240424	-30.63	5940	20240111	48.32	12700	-30.63	20240424	5940	48.32	20240111	12700	-30.63	20240424	5940	48.32	20240111	0.10	N	104700	1000	460 억	3107727	N	N	124	N	N
23	20241206	110729	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8780	-250	5	-2.77	109537950	12310	63.42	9050	9050	8770	11730	6330	9030	8898.29	7.32	-3436	9310	9170	8990	8850	8670	9240	8920	461	2700	1000	6680	10	1	42450000	3727	5.47	0.42	12	0.03	1606.00	20814.00	12700	20240424	-30.87	5940	20240111	47.81	12700	-30.87	20240424	5940	47.81	20240111	12700	-30.87	20240424	5940	47.81	20240111	0.10	N	104700	1000	460 억	3107727	N	N	124	N	N
24	20241206	100728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8970	-60	5	-0.66	26186070	2923	15.06	9050	9050	8920	11730	6330	9030	8958.63	7.32	-424	9310	9170	8990	8850	8670	9240	8920	461	2700	1000	6680	10	1	42450000	3808	5.59	0.43	12	0.01	1606.00	20814.00	12700	20240424	-29.37	5940	20240111	51.01	12700	-29.37	20240424	5940	51.01	20240111	12700	-29.37	20240424	5940	51.01	20240111	0.10	N	104700	1000	460 억	3107727	N	N	124	N	N
25	20241206	090734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9050	20	2	0.22	1245130	138	0.71	9050	9050	8920	11730	6330	9030	9022.68	7.32	-27	9310	9170	8990	8850	8670	9240	8920	461	2700	1000	6680	10	1	42450000	3842	5.64	0.43	12	0.00	1606.00	20814.00	12700	20240424	-28.74	5940	20240111	52.36	12700	-28.74	20240424	5940	52.36	20240111	12700	-28.74	20240424	5940	52.36	20240111	0.10	N	104700	1000	460 억	3107727	N	N	124	N	N
26	20241205	160720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9030	60	2	0.67	173689240	19409	91.49	8940	9130	8810	11660	6280	8970	8948.90	7.34	-4695	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3833	5.62	0.43	12	0.05	1606.00	20814.00	12700	20240424	-28.90	5940	20240111	52.02	12700	-28.90	20240424	5940	52.02	20240111	12700	-28.90	20240424	5940	52.02	20240111	0.10	N	104700	1000	460 억	3114246	N	N	124	N	N
27	20241205	150725	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9030	60	2	0.67	150552230	16847	79.41	8940	9130	8810	11660	6280	8970	8936.44	7.34	-3759	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3833	5.62	0.43	12	0.04	1606.00	20814.00	12700	20240424	-28.90	5940	20240111	52.02	12700	-28.90	20240424	5940	52.02	20240111	12700	-28.90	20240424	5940	52.02	20240111	0.10	N	104700	1000	460 억	3114246	N	N	72	N	N
28	20241205	140712	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8950	-20	5	-0.22	83994090	9468	44.63	8940	9130	8810	11660	6280	8970	8871.37	7.34	-4178	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3799	5.57	0.43	12	0.02	1606.00	20814.00	12700	20240424	-29.53	5940	20240111	50.67	12700	-29.53	20240424	5940	50.67	20240111	12700	-29.53	20240424	5940	50.67	20240111	0.10	N	104700	1000	460 억	3114246	N	N	72	N	N
29	20241205	130721	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8870	-100	5	-1.11	51483090	5809	27.38	8940	9130	8810	11660	6280	8970	8862.64	7.34	-3592	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3765	5.52	0.43	12	0.01	1606.00	20814.00	12700	20240424	-30.16	5940	20240111	49.33	12700	-30.16	20240424	5940	49.33	20240111	12700	-30.16	20240424	5940	49.33	20240111	0.10	N	104700	1000	460 억	3114246	N	N	72	N	N
30	20241205	120721	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8850	-120	5	-1.34	43653290	4925	23.22	8940	9130	8810	11660	6280	8970	8863.61	7.34	-3307	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3757	5.51	0.43	12	0.01	1606.00	20814.00	12700	20240424	-30.31	5940	20240111	48.99	12700	-30.31	20240424	5940	48.99	20240111	12700	-30.31	20240424	5940	48.99	20240111	0.10	N	104700	1000	460 억	3114246	N	N	72	N	N
31	20241205	110720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8870	-100	5	-1.11	38012750	4288	20.21	8940	9130	8810	11660	6280	8970	8864.91	7.34	-2799	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3765	5.52	0.43	12	0.01	1606.00	20814.00	12700	20240424	-30.16	5940	20240111	49.33	12700	-30.16	20240424	5940	49.33	20240111	12700	-30.16	20240424	5940	49.33	20240111	0.10	N	104700	1000	460 억	3114246	N	N	72	N	N
32	20241205	100717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8820	-150	5	-1.67	34478190	3888	18.33	8940	9130	8810	11660	6280	8970	8867.85	7.34	-2602	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3744	5.49	0.42	12	0.01	1606.00	20814.00	12700	20240424	-30.55	5940	20240111	48.48	12700	-30.55	20240424	5940	48.48	20240111	12700	-30.55	20240424	5940	48.48	20240111	0.10	N	104700	1000	460 억	3114246	N	N	72	N	N
33	20241205	090723	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	-60	5	-0.67	8108210	908	4.28	8940	9130	8870	11660	6280	8970	8929.75	7.34	-720	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3782	5.55	0.43	12	0.00	1606.00	20814.00	12700	20240424	-29.84	5940	20240111	50.00	12700	-29.84	20240424	5940	50.00	20240111	12700	-29.84	20240424	5940	50.00	20240111	0.10	N	104700	1000	460 억	3114246	N	N	72	N	N
34	20241204	160709	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8970	100	2	1.13	186920950	21161	167.15	8850	9090	8650	11530	6210	8870	8833.24	7.33	-229	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3808	5.59	0.43	12	0.05	1606.00	20814.00	12700	20240424	-29.37	5940	20240111	51.01	12700	-29.37	20240424	5940	51.01	20240111	12700	-29.37	20240424	5940	51.01	20240111	0.10	N	104700	1000	460 억	3113298	N	N	72	N	N
35	20241204	150710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8750	-120	5	-1.35	148346780	16764	132.42	8850	9090	8650	11530	6210	8870	8849.10	7.33	-2838	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3714	5.45	0.42	12	0.04	1606.00	20814.00	12700	20240424	-31.10	5940	20240111	47.31	12700	-31.10	20240424	5940	47.31	20240111	12700	-31.10	20240424	5940	47.31	20240111	0.10	N	104700	1000	460 억	3113298	N	N	76	N	N
36	20241204	140709	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8750	-120	5	-1.35	145354910	16421	129.71	8850	9090	8650	11530	6210	8870	8851.75	7.33	-2790	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3714	5.45	0.42	12	0.04	1606.00	20814.00	12700	20240424	-31.10	5940	20240111	47.31	12700	-31.10	20240424	5940	47.31	20240111	12700	-31.10	20240424	5940	47.31	20240111	0.10	N	104700	1000	460 억	3113298	N	N	76	N	N
37	20241204	130707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8790	-80	5	-0.90	130369920	14706	116.16	8850	9090	8650	11530	6210	8870	8865.08	7.33	-2693	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3731	5.47	0.42	12	0.03	1606.00	20814.00	12700	20240424	-30.79	5940	20240111	47.98	12700	-30.79	20240424	5940	47.98	20240111	12700	-30.79	20240424	5940	47.98	20240111	0.10	N	104700	1000	460 억	3113298	N	N	76	N	N
38	20241204	120705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8830	-40	5	-0.45	127454350	14374	113.54	8850	9090	8650	11530	6210	8870	8867.00	7.33	-2701	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3748	5.50	0.42	12	0.03	1606.00	20814.00	12700	20240424	-30.47	5940	20240111	48.65	12700	-30.47	20240424	5940	48.65	20240111	12700	-30.47	20240424	5940	48.65	20240111	0.10	N	104700	1000	460 억	3113298	N	N	76	N	N
39	20241204	110656	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8890	20	2	0.23	87059830	9784	77.28	8850	9090	8720	11530	6210	8870	8898.24	7.33	-2183	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3774	5.54	0.43	12	0.02	1606.00	20814.00	12700	20240424	-30.00	5940	20240111	49.66	12700	-30.00	20240424	5940	49.66	20240111	12700	-30.00	20240424	5940	49.66	20240111	0.10	N	104700	1000	460 억	3113298	N	N	76	N	N
40	20241204	100658	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	50	2	0.56	82868580	9314	73.57	8850	9090	8720	11530	6210	8870	8897.26	7.33	-2023	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3787	5.55	0.43	12	0.02	1606.00	20814.00	12700	20240424	-29.76	5940	20240111	50.17	12700	-29.76	20240424	5940	50.17	20240111	12700	-29.76	20240424	5940	50.17	20240111	0.10	N	104700	1000	460 억	3113298	N	N	76	N	N
41	20241204	090710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8870	0	3	0.00	10419730	1179	9.31	8850	8870	8800	11530	6210	8870	8837.21	7.33	-631	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3765	5.52	0.43	12	0.00	1606.00	20814.00	12700	20240424	-30.16	5940	20240111	49.33	12700	-30.16	20240424	5940	49.33	20240111	12700	-30.16	20240424	5940	49.33	20240111	0.10	N	104700	1000	460 억	3113298	N	N	76	N	N
42	20241203	160738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8870	190	2	2.19	110748280	12584	43.02	8780	8900	8690	11280	6080	8680	8800.72	7.33	-3768	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3765	5.52	0.43	12	0.03	1606.00	20814.00	12700	20240424	-30.16	5940	20240111	49.33	12700	-30.16	20240424	5940	49.33	20240111	12700	-30.16	20240424	5940	49.33	20240111	0.10	N	104700	1000	460 억	3111939	N	N	76	N	N
43	20241203	150804	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8890	210	2	2.42	103308930	11745	40.16	8780	8900	8690	11280	6080	8680	8795.99	7.33	-3593	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3774	5.54	0.43	12	0.03	1606.00	20814.00	12700	20240424	-30.00	5940	20240111	49.66	12700	-30.00	20240424	5940	49.66	20240111	12700	-30.00	20240424	5940	49.66	20240111	0.10	N	104700	1000	460 억	3111939	N	N	472	N	N
44	20241203	140754	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8810	130	2	1.50	49180150	5617	19.20	8780	8810	8690	11280	6080	8680	8755.59	7.33	-2976	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3740	5.49	0.42	12	0.01	1606.00	20814.00	12700	20240424	-30.63	5940	20240111	48.32	12700	-30.63	20240424	5940	48.32	20240111	12700	-30.63	20240424	5940	48.32	20240111	0.10	N	104700	1000	460 억	3111939	N	N	472	N	N
45	20241203	130754	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8760	80	2	0.92	35970140	4113	14.06	8780	8780	8690	11280	6080	8680	8745.48	7.33	-2397	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3719	5.45	0.42	12	0.01	1606.00	20814.00	12700	20240424	-31.02	5940	20240111	47.47	12700	-31.02	20240424	5940	47.47	20240111	12700	-31.02	20240424	5940	47.47	20240111	0.10	N	104700	1000	460 억	3111939	N	N	472	N	N
46	20241203	120802	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8750	70	2	0.81	35173500	4022	13.75	8780	8780	8690	11280	6080	8680	8745.28	7.33	-2430	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3714	5.45	0.42	12	0.01	1606.00	20814.00	12700	20240424	-31.10	5940	20240111	47.31	12700	-31.10	20240424	5940	47.31	20240111	12700	-31.10	20240424	5940	47.31	20240111	0.10	N	104700	1000	460 억	3111939	N	N	472	N	N
47	20241203	110746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8760	80	2	0.92	26993140	3085	10.55	8780	8780	8690	11280	6080	8680	8749.80	7.33	-2085	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3719	5.45	0.42	12	0.01	1606.00	20814.00	12700	20240424	-31.02	5940	20240111	47.47	12700	-31.02	20240424	5940	47.47	20240111	12700	-31.02	20240424	5940	47.47	20240111	0.10	N	104700	1000	460 억	3111939	N	N	472	N	N
48	20241203	100734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8770	90	2	1.04	8417610	964	3.30	8780	8780	8690	11280	6080	8680	8731.96	7.33	-161	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3723	5.46	0.42	12	0.00	1606.00	20814.00	12700	20240424	-30.94	5940	20240111	47.64	12700	-30.94	20240424	5940	47.64	20240111	12700	-30.94	20240424	5940	47.64	20240111	0.10	N	104700	1000	460 억	3111939	N	N	472	N	N
49	20241203	090728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8750	70	2	0.81	430120	49	0.17	8780	8780	8750	11280	6080	8680	8777.96	7.33	-19	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3714	5.45	0.42	12	0.00	1606.00	20814.00	12700	20240424	-31.10	5940	20240111	47.31	12700	-31.10	20240424	5940	47.31	20240111	12700	-31.10	20240424	5940	47.31	20240111	0.10	N	104700	1000	460 억	3111939	N	N	472	N	N
50	20241202	160716	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8680	-170	5	-1.92	254272020	29148	198.12	8820	8950	8670	11500	6200	8850	8723.48	7.33	-2211	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3685	5.40	0.42	12	0.07	1606.00	20814.00	12700	20240424	-31.65	5940	20240111	46.13	12700	-31.65	20240424	5940	46.13	20240111	12700	-31.65	20240424	5940	46.13	20240111	0.10	N	104700	1000	460 억	3111296	N	N	472	N	N
51	20241202	150816	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8710	-140	5	-1.58	236742790	27132	184.42	8820	8950	8670	11500	6200	8850	8725.59	7.33	-1337	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3697	5.42	0.42	12	0.06	1606.00	20814.00	12700	20240424	-31.42	5940	20240111	46.63	12700	-31.42	20240424	5940	46.63	20240111	12700	-31.42	20240424	5940	46.63	20240111	0.10	N	104700	1000	460 억	3111296	N	N	13	N	N
52	20241202	140737	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8710	-140	5	-1.58	192958560	22097	150.20	8820	8950	8670	11500	6200	8850	8732.34	7.33	165	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3697	5.42	0.42	12	0.05	1606.00	20814.00	12700	20240424	-31.42	5940	20240111	46.63	12700	-31.42	20240424	5940	46.63	20240111	12700	-31.42	20240424	5940	46.63	20240111	0.10	N	104700	1000	460 억	3111296	N	N	13	N	N
53	20241202	130732	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8700	-150	5	-1.69	178110360	20390	138.59	8820	8950	8670	11500	6200	8850	8735.18	7.33	134	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3693	5.42	0.42	12	0.05	1606.00	20814.00	12700	20240424	-31.50	5940	20240111	46.46	12700	-31.50	20240424	5940	46.46	20240111	12700	-31.50	20240424	5940	46.46	20240111	0.10	N	104700	1000	460 억	3111296	N	N	13	N	N
54	20241202	120748	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8700	-150	5	-1.69	153613390	17573	119.45	8820	8950	8670	11500	6200	8850	8741.44	7.33	29	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3693	5.42	0.42	12	0.04	1606.00	20814.00	12700	20240424	-31.50	5940	20240111	46.46	12700	-31.50	20240424	5940	46.46	20240111	12700	-31.50	20240424	5940	46.46	20240111	0.10	N	104700	1000	460 억	3111296	N	N	13	N	N
55	20241202	110706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8770	-80	5	-0.90	61513680	7001	47.59	8820	8950	8700	11500	6200	8850	8786.41	7.33	-1772	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3723	5.46	0.42	12	0.02	1606.00	20814.00	12700	20240424	-30.94	5940	20240111	47.64	12700	-30.94	20240424	5940	47.64	20240111	12700	-30.94	20240424	5940	47.64	20240111	0.10	N	104700	1000	460 억	3111296	N	N	13	N	N
56	20241202	100710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8810	-40	5	-0.45	37890790	4302	29.24	8820	8950	8700	11500	6200	8850	8807.72	7.33	-1431	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3740	5.49	0.42	12	0.01	1606.00	20814.00	12700	20240424	-30.63	5940	20240111	48.32	12700	-30.63	20240424	5940	48.32	20240111	12700	-30.63	20240424	5940	48.32	20240111	0.10	N	104700	1000	460 억	3111296	N	N	13	N	N
57	20241202	090708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8940	90	2	1.02	4562040	517	3.51	8820	8950	8820	11500	6200	8850	8824.06	7.33	6	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3795	5.57	0.43	12	0.00	1606.00	20814.00	12700	20240424	-29.61	5940	20240111	50.51	12700	-29.61	20240424	5940	50.51	20240111	12700	-29.61	20240424	5940	50.51	20240111	0.10	N	104700	1000	460 억	3111296	N	N	13	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History