KissMeData/111380/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	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	160750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	16660	1020	2	6.52	408792000	24954	105.28	15560	16730	15560	20300	10950	15640	16381.82	0.19	12966	16313	15976	15663	15326	15013	15820	15170	6	4660	100	10000	10	1	6128000	1021	4.21	0.77	12	0.41	3960.00	21533.00	33150	20240126	-49.74	14610	20241119	14.03	33150	-49.74	20240126	14610	14.03	20241119	33150	-49.74	20240126	14610	14.03	20241119	0.77	N	111380	100	6 억	11504	N	N	2	N	N
3	20241210	150751	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	16630	990	2	6.33	363250160	22224	93.76	15560	16630	15560	20300	10950	15640	16344.95	0.19	12036	16313	15976	15663	15326	15013	15820	15170	6	4660	100	10000	10	1	6128000	1019	4.20	0.77	12	0.36	3960.00	21533.00	33150	20240126	-49.83	14610	20241119	13.83	33150	-49.83	20240126	14610	13.83	20241119	33150	-49.83	20240126	14610	13.83	20241119	0.77	N	111380	100	6 억	11504	N	N	0	N	N
4	20241210	140751	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	16600	960	2	6.14	249839300	15376	64.87	15560	16600	15560	20300	10950	15640	16248.65	0.19	10728	16313	15976	15663	15326	15013	15820	15170	6	4660	100	10000	10	1	6128000	1017	4.19	0.77	12	0.25	3960.00	21533.00	33150	20240126	-49.92	14610	20241119	13.62	33150	-49.92	20240126	14610	13.62	20241119	33150	-49.92	20240126	14610	13.62	20241119	0.77	N	111380	100	6 억	11504	N	N	0	N	N
5	20241210	130750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	16400	760	2	4.86	183150920	11329	47.80	15560	16450	15560	20300	10950	15640	16166.56	0.19	6895	16313	15976	15663	15326	15013	15820	15170	6	4660	100	10000	10	1	6128000	1005	4.14	0.76	12	0.18	3960.00	21533.00	33150	20240126	-50.53	14610	20241119	12.25	33150	-50.53	20240126	14610	12.25	20241119	33150	-50.53	20240126	14610	12.25	20241119	0.77	N	111380	100	6 억	11504	N	N	0	N	N
6	20241210	120750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	16360	720	2	4.60	164460890	10183	42.96	15560	16450	15560	20300	10950	15640	16150.53	0.19	6119	16313	15976	15663	15326	15013	15820	15170	6	4660	100	10000	10	1	6128000	1003	4.13	0.76	12	0.17	3960.00	21533.00	33150	20240126	-50.65	14610	20241119	11.98	33150	-50.65	20240126	14610	11.98	20241119	33150	-50.65	20240126	14610	11.98	20241119	0.77	N	111380	100	6 억	11504	N	N	0	N	N
7	20241210	110749	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	16420	780	2	4.99	163657080	10134	42.76	15560	16450	15560	20300	10950	15640	16149.31	0.19	6097	16313	15976	15663	15326	15013	15820	15170	6	4660	100	10000	10	1	6128000	1006	4.15	0.76	12	0.17	3960.00	21533.00	33150	20240126	-50.47	14610	20241119	12.39	33150	-50.47	20240126	14610	12.39	20241119	33150	-50.47	20240126	14610	12.39	20241119	0.77	N	111380	100	6 억	11504	N	N	0	N	N
8	20241210	100750	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	16370	730	2	4.67	140177770	8703	36.72	15560	16450	15560	20300	10950	15640	16106.83	0.19	5238	16313	15976	15663	15326	15013	15820	15170	6	4660	100	10000	10	1	6128000	1003	4.13	0.76	12	0.14	3960.00	21533.00	33150	20240126	-50.62	14610	20241119	12.05	33150	-50.62	20240126	14610	12.05	20241119	33150	-50.62	20240126	14610	12.05	20241119	0.77	N	111380	100	6 억	11504	N	N	0	N	N
9	20241210	090755	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	15960	320	2	2.05	36771450	2317	9.78	15560	16000	15560	20300	10950	15640	15870.28	0.19	870	16313	15976	15663	15326	15013	15820	15170	6	4660	100	10000	10	1	6128000	978	4.03	0.74	12	0.04	3960.00	21533.00	33150	20240126	-51.86	14610	20241119	9.24	33150	-51.86	20240126	14610	9.24	20241119	33150	-51.86	20240126	14610	9.24	20241119	0.77	N	111380	100	6 억	11504	N	N	0	N	N
10	20241209	160748	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	15640	-590	5	-3.64	368846120	23701	95.93	16000	16000	15350	21050	11370	16230	15562.47	0.31	-5984	16816	16522	16066	15772	15316	16670	15920	6	4820	100	10380	10	1	6128000	958	3.95	0.73	12	0.39	3960.00	21533.00	33150	20240126	-52.82	14610	20241119	7.05	33150	-52.82	20240126	14610	7.05	20241119	33150	-52.82	20240126	14610	7.05	20241119	0.74	N	111380	100	6 억	18712	N	N	0	N	N
11	20241209	150747	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	15660	-570	5	-3.51	357424940	22972	92.98	16000	16000	15350	21050	11370	16230	15559.16	0.31	-5876	16816	16522	16066	15772	15316	16670	15920	6	4820	100	10380	10	1	6128000	960	3.95	0.73	12	0.37	3960.00	21533.00	33150	20240126	-52.76	14610	20241119	7.19	33150	-52.76	20240126	14610	7.19	20241119	33150	-52.76	20240126	14610	7.19	20241119	0.74	N	111380	100	6 억	18712	N	N	0	N	N
12	20241209	140749	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	15440	-790	5	-4.87	303957830	19544	79.10	16000	16000	15350	21050	11370	16230	15552.49	0.31	-7402	16816	16522	16066	15772	15316	16670	15920	6	4820	100	10380	10	1	6128000	946	3.90	0.72	12	0.32	3960.00	21533.00	33150	20240126	-53.42	14610	20241119	5.68	33150	-53.42	20240126	14610	5.68	20241119	33150	-53.42	20240126	14610	5.68	20241119	0.74	N	111380	100	6 억	18712	N	N	0	N	N
13	20241209	130751	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	15350	-880	5	-5.42	262875080	16876	68.30	16000	16000	15350	21050	11370	16230	15576.86	0.31	-7490	16816	16522	16066	15772	15316	16670	15920	6	4820	100	10380	10	1	6128000	941	3.88	0.71	12	0.28	3960.00	21533.00	33150	20240126	-53.70	14610	20241119	5.07	33150	-53.70	20240126	14610	5.07	20241119	33150	-53.70	20240126	14610	5.07	20241119	0.74	N	111380	100	6 억	18712	N	N	0	N	N
14	20241209	120747	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	15470	-760	5	-4.68	241476850	15485	62.67	16000	16000	15410	21050	11370	16230	15594.24	0.31	-6637	16816	16522	16066	15772	15316	16670	15920	6	4820	100	10380	10	1	6128000	948	3.91	0.72	12	0.25	3960.00	21533.00	33150	20240126	-53.33	14610	20241119	5.89	33150	-53.33	20240126	14610	5.89	20241119	33150	-53.33	20240126	14610	5.89	20241119	0.74	N	111380	100	6 억	18712	N	N	0	N	N
15	20241209	110749	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	15550	-680	5	-4.19	214989410	13771	55.74	16000	16000	15500	21050	11370	16230	15611.75	0.31	-6718	16816	16522	16066	15772	15316	16670	15920	6	4820	100	10380	10	1	6128000	953	3.93	0.72	12	0.22	3960.00	21533.00	33150	20240126	-53.09	14610	20241119	6.43	33150	-53.09	20240126	14610	6.43	20241119	33150	-53.09	20240126	14610	6.43	20241119	0.74	N	111380	100	6 억	18712	N	N	0	N	N
16	20241209	100747	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	15610	-620	5	-3.82	161764640	10349	41.89	16000	16000	15530	21050	11370	16230	15630.94	0.31	-4963	16816	16522	16066	15772	15316	16670	15920	6	4820	100	10380	10	1	6128000	957	3.94	0.72	12	0.17	3960.00	21533.00	33150	20240126	-52.91	14610	20241119	6.84	33150	-52.91	20240126	14610	6.84	20241119	33150	-52.91	20240126	14610	6.84	20241119	0.74	N	111380	100	6 억	18712	N	N	0	N	N
17	20241209	090743	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	15680	-550	5	-3.39	25102780	1596	6.46	16000	16000	15610	21050	11370	16230	15728.56	0.31	-831	16816	16522	16066	15772	15316	16670	15920	6	4820	100	10380	10	1	6128000	961	3.96	0.73	12	0.03	3960.00	21533.00	33150	20240126	-52.70	14610	20241119	7.32	33150	-52.70	20240126	14610	7.32	20241119	33150	-52.70	20240126	14610	7.32	20241119	0.74	N	111380	100	6 억	18712	N	N	0	N	N
18	20241206	160741	57	100.00	KOSPI		N	N	N	N	N	16230	-190	5	-1.16	395344270	24707	305.82	16200	16360	15610	21300	11500	16420	16001.31	0.35	-3437	16706	16562	16436	16292	16166	16635	16365	6	4880	100	10500	10	1	6128000	995	4.10	0.75	12	0.40	3960.00	21533.00	33150	20240126	-51.04	14610	20241119	11.09	33150	-51.04	20240126	14610	11.09	20241119	33150	-51.04	20240126	14610	11.09	20241119	0.74	N	111380	100	6 억	21194	N	N	0	N	N
19	20241206	150745	57	100.00	KOSPI		N	N	N	N	N	16250	-170	5	-1.04	380893330	23816	294.79	16200	16360	15610	21300	11500	16420	15993.17	0.35	-3372	16706	16562	16436	16292	16166	16635	16365	6	4880	100	10500	10	1	6128000	996	4.10	0.75	12	0.39	3960.00	21533.00	33150	20240126	-50.98	14610	20241119	11.23	33150	-50.98	20240126	14610	11.23	20241119	33150	-50.98	20240126	14610	11.23	20241119	0.74	N	111380	100	6 억	21194	N	N	0	N	N
20	20241206	140743	57	100.00	KOSPI		N	N	N	N	N	16190	-230	5	-1.40	338844000	21219	262.64	16200	16360	15610	21300	11500	16420	15968.90	0.35	-3959	16706	16562	16436	16292	16166	16635	16365	6	4880	100	10500	10	1	6128000	992	4.09	0.75	12	0.35	3960.00	21533.00	33150	20240126	-51.16	14610	20241119	10.81	33150	-51.16	20240126	14610	10.81	20241119	33150	-51.16	20240126	14610	10.81	20241119	0.74	N	111380	100	6 억	21194	N	N	0	N	N
21	20241206	130743	57	100.00	KOSPI		N	N	N	N	N	15980	-440	5	-2.68	330329140	20688	256.07	16200	16360	15610	21300	11500	16420	15967.19	0.35	-3833	16706	16562	16436	16292	16166	16635	16365	6	4880	100	10500	10	1	6128000	979	4.04	0.74	12	0.34	3960.00	21533.00	33150	20240126	-51.79	14610	20241119	9.38	33150	-51.79	20240126	14610	9.38	20241119	33150	-51.79	20240126	14610	9.38	20241119	0.74	N	111380	100	6 억	21194	N	N	0	N	N
22	20241206	120740	57	100.00	KOSPI		N	N	N	N	N	15870	-550	5	-3.35	314244540	19682	243.62	16200	16360	15610	21300	11500	16420	15966.09	0.35	-3457	16706	16562	16436	16292	16166	16635	16365	6	4880	100	10500	10	1	6128000	973	4.01	0.74	12	0.32	3960.00	21533.00	33150	20240126	-52.13	14610	20241119	8.62	33150	-52.13	20240126	14610	8.62	20241119	33150	-52.13	20240126	14610	8.62	20241119	0.74	N	111380	100	6 억	21194	N	N	0	N	N
23	20241206	110738	57	100.00	KOSPI		N	N	N	N	N	15800	-620	5	-3.78	281364190	17622	218.12	16200	16360	15610	21300	11500	16420	15966.64	0.35	-3990	16706	16562	16436	16292	16166	16635	16365	6	4880	100	10500	10	1	6128000	968	3.99	0.73	12	0.29	3960.00	21533.00	33150	20240126	-52.34	14610	20241119	8.15	33150	-52.34	20240126	14610	8.15	20241119	33150	-52.34	20240126	14610	8.15	20241119	0.74	N	111380	100	6 억	21194	N	N	0	N	N
24	20241206	100737	57	100.00	KOSPI		N	N	N	N	N	16080	-340	5	-2.07	108467890	6692	82.83	16200	16360	16050	21300	11500	16420	16208.59	0.35	-2332	16706	16562	16436	16292	16166	16635	16365	6	4880	100	10500	10	1	6128000	985	4.06	0.75	12	0.11	3960.00	21533.00	33150	20240126	-51.49	14610	20241119	10.06	33150	-51.49	20240126	14610	10.06	20241119	33150	-51.49	20240126	14610	10.06	20241119	0.74	N	111380	100	6 억	21194	N	N	0	N	N
25	20241206	090743	57	100.00	KOSPI		N	N	N	N	N	16300	-120	5	-0.73	27626460	1694	20.97	16200	16330	16200	21300	11500	16420	16308.42	0.35	291	16706	16562	16436	16292	16166	16635	16365	6	4880	100	10500	10	1	6128000	999	4.12	0.76	12	0.03	3960.00	21533.00	33150	20240126	-50.83	14610	20241119	11.57	33150	-50.83	20240126	14610	11.57	20241119	33150	-50.83	20240126	14610	11.57	20241119	0.74	N	111380	100	6 억	21194	N	N	0	N	N
26	20241205	160729	57	100.00	KOSPI		N	N	N	N	N	16420	-20	5	-0.12	132777280	8078	54.93	16360	16580	16310	21350	11510	16440	16437.01	0.38	-2309	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1006	4.15	0.76	12	0.13	3960.00	21533.00	33150	20240126	-50.47	14610	20241119	12.39	33150	-50.47	20240126	14610	12.39	20241119	33150	-50.47	20240126	14610	12.39	20241119	0.74	N	111380	100	6 억	23517	N	N	0	N	N
27	20241205	150734	57	100.00	KOSPI		N	N	N	N	N	16440	0	3	0.00	127550720	7760	52.77	16360	16580	16310	21350	11510	16440	16436.95	0.38	-2282	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1007	4.15	0.76	12	0.13	3960.00	21533.00	33150	20240126	-50.41	14610	20241119	12.53	33150	-50.41	20240126	14610	12.53	20241119	33150	-50.41	20240126	14610	12.53	20241119	0.74	N	111380	100	6 억	23517	N	N	0	N	N
28	20241205	140721	57	100.00	KOSPI		N	N	N	N	N	16470	30	2	0.18	103389530	6287	42.75	16360	16580	16310	21350	11510	16440	16444.97	0.38	-1045	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1009	4.16	0.76	12	0.10	3960.00	21533.00	33150	20240126	-50.32	14610	20241119	12.73	33150	-50.32	20240126	14610	12.73	20241119	33150	-50.32	20240126	14610	12.73	20241119	0.74	N	111380	100	6 억	23517	N	N	0	N	N
29	20241205	130730	57	100.00	KOSPI		N	N	N	N	N	16480	40	2	0.24	94764710	5763	39.19	16360	16580	16310	21350	11510	16440	16443.64	0.38	-880	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1010	4.16	0.77	12	0.09	3960.00	21533.00	33150	20240126	-50.29	14610	20241119	12.80	33150	-50.29	20240126	14610	12.80	20241119	33150	-50.29	20240126	14610	12.80	20241119	0.74	N	111380	100	6 억	23517	N	N	0	N	N
30	20241205	120730	57	100.00	KOSPI		N	N	N	N	N	16550	110	2	0.67	80082020	4873	33.14	16360	16580	16310	21350	11510	16440	16433.82	0.38	-1043	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1014	4.18	0.77	12	0.08	3960.00	21533.00	33150	20240126	-50.08	14610	20241119	13.28	33150	-50.08	20240126	14610	13.28	20241119	33150	-50.08	20240126	14610	13.28	20241119	0.74	N	111380	100	6 억	23517	N	N	0	N	N
31	20241205	110729	57	100.00	KOSPI		N	N	N	N	N	16550	110	2	0.67	73528480	4477	30.44	16360	16550	16310	21350	11510	16440	16423.61	0.38	-1266	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1014	4.18	0.77	12	0.07	3960.00	21533.00	33150	20240126	-50.08	14610	20241119	13.28	33150	-50.08	20240126	14610	13.28	20241119	33150	-50.08	20240126	14610	13.28	20241119	0.74	N	111380	100	6 억	23517	N	N	0	N	N
32	20241205	100726	57	100.00	KOSPI		N	N	N	N	N	16420	-20	5	-0.12	59184440	3605	24.51	16360	16480	16310	21350	11510	16440	16417.32	0.38	-1336	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1006	4.15	0.76	12	0.06	3960.00	21533.00	33150	20240126	-50.47	14610	20241119	12.39	33150	-50.47	20240126	14610	12.39	20241119	33150	-50.47	20240126	14610	12.39	20241119	0.74	N	111380	100	6 억	23517	N	N	0	N	N
33	20241205	090731	57	100.00	KOSPI		N	N	N	N	N	16460	20	2	0.12	2529830	154	1.05	16360	16480	16360	21350	11510	16440	16427.47	0.38	-4	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1009	4.16	0.76	12	0.00	3960.00	21533.00	33150	20240126	-50.35	14610	20241119	12.66	33150	-50.35	20240126	14610	12.66	20241119	33150	-50.35	20240126	14610	12.66	20241119	0.74	N	111380	100	6 억	23517	N	N	0	N	N
34	20241204	160717	57	100.00	KOSPI		N	N	N	N	N	16440	-290	5	-1.73	242019390	14705	66.40	16300	16700	16200	21700	11720	16730	16458.31	0.41	-1315	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	1007	4.15	0.76	12	0.24	3960.00	21533.00	33150	20240126	-50.41	14610	20241119	12.53	33150	-50.41	20240126	14610	12.53	20241119	33150	-50.41	20240126	14610	12.53	20241119	0.82	N	111380	100	6 억	25342	N	N	0	N	N
35	20241204	150718	57	100.00	KOSPI		N	N	N	N	N	16310	-420	5	-2.51	234386060	14239	64.29	16300	16700	16200	21700	11720	16730	16460.85	0.41	-1141	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	999	4.12	0.76	12	0.23	3960.00	21533.00	33150	20240126	-50.80	14610	20241119	11.64	33150	-50.80	20240126	14610	11.64	20241119	33150	-50.80	20240126	14610	11.64	20241119	0.82	N	111380	100	6 억	25342	N	N	0	N	N
36	20241204	140717	57	100.00	KOSPI		N	N	N	N	N	16310	-420	5	-2.51	229659420	13949	62.98	16300	16700	16200	21700	11720	16730	16464.22	0.41	-1114	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	999	4.12	0.76	12	0.23	3960.00	21533.00	33150	20240126	-50.80	14610	20241119	11.64	33150	-50.80	20240126	14610	11.64	20241119	33150	-50.80	20240126	14610	11.64	20241119	0.82	N	111380	100	6 억	25342	N	N	0	N	N
37	20241204	130716	57	100.00	KOSPI		N	N	N	N	N	16400	-330	5	-1.97	225636410	13703	61.87	16300	16700	16200	21700	11720	16730	16466.21	0.41	-1202	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	1005	4.14	0.76	12	0.22	3960.00	21533.00	33150	20240126	-50.53	14610	20241119	12.25	33150	-50.53	20240126	14610	12.25	20241119	33150	-50.53	20240126	14610	12.25	20241119	0.82	N	111380	100	6 억	25342	N	N	0	N	N
38	20241204	120713	57	100.00	KOSPI		N	N	N	N	N	16300	-430	5	-2.57	217473540	13205	59.62	16300	16700	16200	21700	11720	16730	16469.03	0.41	-1576	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	999	4.12	0.76	12	0.22	3960.00	21533.00	33150	20240126	-50.83	14610	20241119	11.57	33150	-50.83	20240126	14610	11.57	20241119	33150	-50.83	20240126	14610	11.57	20241119	0.82	N	111380	100	6 억	25342	N	N	0	N	N
39	20241204	110704	57	100.00	KOSPI		N	N	N	N	N	16510	-220	5	-1.32	151874320	9202	41.55	16300	16700	16200	21700	11720	16730	16504.49	0.41	-1973	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	1012	4.17	0.77	12	0.15	3960.00	21533.00	33150	20240126	-50.20	14610	20241119	13.00	33150	-50.20	20240126	14610	13.00	20241119	33150	-50.20	20240126	14610	13.00	20241119	0.82	N	111380	100	6 억	25342	N	N	0	N	N
40	20241204	100706	57	100.00	KOSPI		N	N	N	N	N	16550	-180	5	-1.08	110376640	6691	30.21	16300	16700	16200	21700	11720	16730	16496.28	0.41	-1035	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	1014	4.18	0.77	12	0.11	3960.00	21533.00	33150	20240126	-50.08	14610	20241119	13.28	33150	-50.08	20240126	14610	13.28	20241119	33150	-50.08	20240126	14610	13.28	20241119	0.82	N	111380	100	6 억	25342	N	N	0	N	N
41	20241204	090719	57	100.00	KOSPI		N	N	N	N	N	16380	-350	5	-2.09	19990690	1223	5.52	16300	16600	16200	21700	11720	16730	16345.62	0.41	103	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	1004	4.14	0.76	12	0.02	3960.00	21533.00	33150	20240126	-50.59	14610	20241119	12.11	33150	-50.59	20240126	14610	12.11	20241119	33150	-50.59	20240126	14610	12.11	20241119	0.82	N	111380	100	6 억	25342	N	N	0	N	N
42	20241203	160749	57	100.00	KOSPI		N	N	N	N	N	16730	480	2	2.95	364017650	22135	71.82	16100	16750	16100	21100	11380	16250	16445.34	0.27	8144	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1025	4.22	0.78	12	0.36	3960.00	21533.00	33150	20240126	-49.53	14610	20241119	14.51	33150	-49.53	20240126	14610	14.51	20241119	33150	-49.53	20240126	14610	14.51	20241119	0.80	N	111380	100	6 억	16614	N	N	0	N	N
43	20241203	150814	57	100.00	KOSPI		N	N	N	N	N	16700	450	2	2.77	326240680	19875	64.49	16100	16700	16100	21100	11380	16250	16414.63	0.27	7717	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1023	4.22	0.78	12	0.32	3960.00	21533.00	33150	20240126	-49.62	14610	20241119	14.31	33150	-49.62	20240126	14610	14.31	20241119	33150	-49.62	20240126	14610	14.31	20241119	0.80	N	111380	100	6 억	16614	N	N	0	N	N
44	20241203	140803	57	100.00	KOSPI		N	N	N	N	N	16470	220	2	1.35	280594770	17121	55.55	16100	16540	16100	21100	11380	16250	16388.92	0.27	6018	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1009	4.16	0.76	12	0.28	3960.00	21533.00	33150	20240126	-50.32	14610	20241119	12.73	33150	-50.32	20240126	14610	12.73	20241119	33150	-50.32	20240126	14610	12.73	20241119	0.80	N	111380	100	6 억	16614	N	N	0	N	N
45	20241203	130804	57	100.00	KOSPI		N	N	N	N	N	16470	220	2	1.35	279293630	17042	55.30	16100	16540	16100	21100	11380	16250	16388.55	0.27	6002	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1009	4.16	0.76	12	0.28	3960.00	21533.00	33150	20240126	-50.32	14610	20241119	12.73	33150	-50.32	20240126	14610	12.73	20241119	33150	-50.32	20240126	14610	12.73	20241119	0.80	N	111380	100	6 억	16614	N	N	0	N	N
46	20241203	120812	57	100.00	KOSPI		N	N	N	N	N	16500	250	2	1.54	162386650	9919	32.18	16100	16540	16100	21100	11380	16250	16371.27	0.27	4337	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1011	4.17	0.77	12	0.16	3960.00	21533.00	33150	20240126	-50.23	14610	20241119	12.94	33150	-50.23	20240126	14610	12.94	20241119	33150	-50.23	20240126	14610	12.94	20241119	0.80	N	111380	100	6 억	16614	N	N	0	N	N
47	20241203	110755	57	100.00	KOSPI		N	N	N	N	N	16460	210	2	1.29	152176650	9299	30.17	16100	16540	16100	21100	11380	16250	16364.84	0.27	4293	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1009	4.16	0.76	12	0.15	3960.00	21533.00	33150	20240126	-50.35	14610	20241119	12.66	33150	-50.35	20240126	14610	12.66	20241119	33150	-50.35	20240126	14610	12.66	20241119	0.80	N	111380	100	6 억	16614	N	N	0	N	N
48	20241203	100744	57	100.00	KOSPI		N	N	N	N	N	16470	220	2	1.35	123902790	7582	24.60	16100	16530	16100	21100	11380	16250	16341.70	0.27	3682	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1009	4.16	0.76	12	0.12	3960.00	21533.00	33150	20240126	-50.32	14610	20241119	12.73	33150	-50.32	20240126	14610	12.73	20241119	33150	-50.32	20240126	14610	12.73	20241119	0.80	N	111380	100	6 억	16614	N	N	0	N	N
49	20241203	090736	57	100.00	KOSPI		N	N	N	N	N	16370	120	2	0.74	3135230	192	0.62	16100	16370	16100	21100	11380	16250	16329.32	0.27	149	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1003	4.13	0.76	12	0.00	3960.00	21533.00	33150	20240126	-50.62	14610	20241119	12.05	33150	-50.62	20240126	14610	12.05	20241119	33150	-50.62	20240126	14610	12.05	20241119	0.80	N	111380	100	6 억	16614	N	N	0	N	N
50	20241202	160725	57	100.00	KOSPI		N	N	N	N	N	16250	450	2	2.85	495697900	30820	102.23	15850	16380	15770	20500	11060	15800	16083.64	0.17	6541	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	996	4.10	0.75	12	0.50	3960.00	21533.00	33150	20240126	-50.98	14610	20241119	11.23	33150	-50.98	20240126	14610	11.23	20241119	33150	-50.98	20240126	14610	11.23	20241119	0.76	N	111380	100	6 억	10448	N	N	0	N	N
51	20241202	150825	57	100.00	KOSPI		N	N	N	N	N	16220	420	2	2.66	484504870	30131	99.95	15850	16380	15770	20500	11060	15800	16079.95	0.17	6415	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	994	4.10	0.75	12	0.49	3960.00	21533.00	33150	20240126	-51.07	14610	20241119	11.02	33150	-51.07	20240126	14610	11.02	20241119	33150	-51.07	20240126	14610	11.02	20241119	0.76	N	111380	100	6 억	10448	N	N	0	N	N
52	20241202	140746	57	100.00	KOSPI		N	N	N	N	N	16190	390	2	2.47	435842280	27129	89.99	15850	16380	15770	20500	11060	15800	16065.55	0.17	6204	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	992	4.09	0.75	12	0.44	3960.00	21533.00	33150	20240126	-51.16	14610	20241119	10.81	33150	-51.16	20240126	14610	10.81	20241119	33150	-51.16	20240126	14610	10.81	20241119	0.76	N	111380	100	6 억	10448	N	N	0	N	N
53	20241202	130740	57	100.00	KOSPI		N	N	N	N	N	16000	200	2	1.27	355282230	22149	73.47	15850	16380	15770	20500	11060	15800	16040.55	0.17	5058	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	980	4.04	0.74	12	0.36	3960.00	21533.00	33150	20240126	-51.73	14610	20241119	9.51	33150	-51.73	20240126	14610	9.51	20241119	33150	-51.73	20240126	14610	9.51	20241119	0.76	N	111380	100	6 억	10448	N	N	0	N	N
54	20241202	120757	57	100.00	KOSPI		N	N	N	N	N	16110	310	2	1.96	318720310	19867	65.90	15850	16380	15770	20500	11060	15800	16042.70	0.17	5017	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	987	4.07	0.75	12	0.32	3960.00	21533.00	33150	20240126	-51.40	14610	20241119	10.27	33150	-51.40	20240126	14610	10.27	20241119	33150	-51.40	20240126	14610	10.27	20241119	0.76	N	111380	100	6 억	10448	N	N	0	N	N
55	20241202	110714	57	100.00	KOSPI		N	N	N	N	N	16200	400	2	2.53	297598270	18559	61.56	15850	16380	15770	20500	11060	15800	16035.25	0.17	5148	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	993	4.09	0.75	12	0.30	3960.00	21533.00	33150	20240126	-51.13	14610	20241119	10.88	33150	-51.13	20240126	14610	10.88	20241119	33150	-51.13	20240126	14610	10.88	20241119	0.76	N	111380	100	6 억	10448	N	N	0	N	N
56	20241202	100718	57	100.00	KOSPI		N	N	N	N	N	16040	240	2	1.52	129522290	8166	27.09	15850	16040	15770	20500	11060	15800	15861.17	0.17	4252	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	983	4.05	0.74	12	0.13	3960.00	21533.00	33150	20240126	-51.61	14610	20241119	9.79	33150	-51.61	20240126	14610	9.79	20241119	33150	-51.61	20240126	14610	9.79	20241119	0.76	N	111380	100	6 억	10448	N	N	0	N	N
57	20241202	090716	57	100.00	KOSPI		N	N	N	N	N	15810	10	2	0.06	2360090	149	0.49	15850	15850	15810	20500	11060	15800	15839.53	0.17	42	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	969	3.99	0.73	12	0.00	3960.00	21533.00	33150	20240126	-52.31	14610	20241119	8.21	33150	-52.31	20240126	14610	8.21	20241119	33150	-52.31	20240126	14610	8.21	20241119	0.76	N	111380	100	6 억	10448	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History