KissMeData/134790/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	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20241210	160819	57	100.00	KOSPI		N	N	N	N	N	22650	1000	2	4.62	27312650	1211	38.93	21850	22900	21800	28100	15200	21650	22553.80	1.32	344	22783	22216	21933	21366	21083	22075	21225	10	6450	500	15580	50	1	2000000	453	18.54	0.66	12	0.06	1222.00	34260.00	34800	20240226	-34.91	21650	20241209	4.62	34800	-34.91	20240226	21650	4.62	20241209	34800	-34.91	20240226	21650	4.62	20241209	0.47	N	134790	500	10 억	26380	N	N	N	N
3	20241210	150820	57	100.00	KOSPI		N	N	N	N	N	22900	1250	2	5.77	23423250	1040	33.43	21850	22900	21800	28100	15200	21650	22522.36	1.32	344	22783	22216	21933	21366	21083	22075	21225	10	6450	500	15580	50	1	2000000	458	18.74	0.67	12	0.05	1222.00	34260.00	34800	20240226	-34.20	21650	20241209	5.77	34800	-34.20	20240226	21650	5.77	20241209	34800	-34.20	20240226	21650	5.77	20241209	0.47	N	134790	500	10 억	26380	N	N	N	N
4	20241210	140820	57	100.00	KOSPI		N	N	N	N	N	22450	800	2	3.70	9507950	426	13.69	21850	22600	21800	28100	15200	21650	22319.13	1.32	201	22783	22216	21933	21366	21083	22075	21225	10	6450	500	15580	50	1	2000000	449	18.37	0.66	12	0.02	1222.00	34260.00	34800	20240226	-35.49	21650	20241209	3.70	34800	-35.49	20240226	21650	3.70	20241209	34800	-35.49	20240226	21650	3.70	20241209	0.47	N	134790	500	10 억	26380	N	N	N	N
5	20241210	130820	57	100.00	KOSPI		N	N	N	N	N	22300	650	2	3.00	6037000	271	8.71	21850	22600	21800	28100	15200	21650	22276.75	1.32	122	22783	22216	21933	21366	21083	22075	21225	10	6450	500	15580	50	1	2000000	446	18.25	0.65	12	0.01	1222.00	34260.00	34800	20240226	-35.92	21650	20241209	3.00	34800	-35.92	20240226	21650	3.00	20241209	34800	-35.92	20240226	21650	3.00	20241209	0.47	N	134790	500	10 억	26380	N	N	N	N
6	20241210	120819	57	100.00	KOSPI		N	N	N	N	N	22400	750	2	3.46	4677150	210	6.75	21850	22600	21800	28100	15200	21650	22272.14	1.32	102	22783	22216	21933	21366	21083	22075	21225	10	6450	500	15580	50	1	2000000	448	18.33	0.65	12	0.01	1222.00	34260.00	34800	20240226	-35.63	21650	20241209	3.46	34800	-35.63	20240226	21650	3.46	20241209	34800	-35.63	20240226	21650	3.46	20241209	0.47	N	134790	500	10 억	26380	N	N	N	N
7	20241210	110819	57	100.00	KOSPI		N	N	N	N	N	22350	700	2	3.23	2776400	125	4.02	21850	22600	21800	28100	15200	21650	22211.20	1.32	67	22783	22216	21933	21366	21083	22075	21225	10	6450	500	15580	50	1	2000000	447	18.29	0.65	12	0.01	1222.00	34260.00	34800	20240226	-35.78	21650	20241209	3.23	34800	-35.78	20240226	21650	3.23	20241209	34800	-35.78	20240226	21650	3.23	20241209	0.47	N	134790	500	10 억	26380	N	N	N	N
8	20241210	100819	57	100.00	KOSPI		N	N	N	N	N	22350	700	2	3.23	1706100	77	2.48	21850	22600	21800	28100	15200	21650	22157.14	1.32	38	22783	22216	21933	21366	21083	22075	21225	10	6450	500	15580	50	1	2000000	447	18.29	0.65	12	0.00	1222.00	34260.00	34800	20240226	-35.78	21650	20241209	3.23	34800	-35.78	20240226	21650	3.23	20241209	34800	-35.78	20240226	21650	3.23	20241209	0.47	N	134790	500	10 억	26380	N	N	N	N
9	20241210	090825	57	100.00	KOSPI		N	N	N	N	N	22600	950	2	4.39	754950	34	1.09	21850	22600	21800	28100	15200	21650	22204.41	1.32	2	22783	22216	21933	21366	21083	22075	21225	10	6450	500	15580	50	1	2000000	452	18.49	0.66	12	0.00	1222.00	34260.00	34800	20240226	-35.06	21650	20241209	4.39	34800	-35.06	20240226	21650	4.39	20241209	34800	-35.06	20240226	21650	4.39	20241209	0.47	N	134790	500	10 억	26380	N	N	N	N
10	20241209	160817	57	100.00	KOSPI	신저가	N	N	N	N	N	21650	-900	5	-3.99	68546250	3108	52.27	22500	22500	21650	29300	15800	22550	22054.78	1.37	-1044	24350	23450	22950	22050	21550	23200	21800	10	6750	500	16230	50	1	2000000	433	17.72	0.63	12	0.16	1222.00	34260.00	34800	20240226	-37.79	21650	20241209	0.00	34800	-37.79	20240226	21650	0.00	20241209	34800	-37.79	20240226	21650	0.00	20241209	0.45	N	134790	500	10 억	27474	N	N	N	N
11	20241209	150817	57	100.00	KOSPI	신저가	N	N	N	N	N	22050	-500	5	-2.22	60856850	2755	46.33	22500	22500	21800	29300	15800	22550	22089.60	1.37	-1008	24350	23450	22950	22050	21550	23200	21800	10	6750	500	16230	50	1	2000000	441	18.04	0.64	12	0.14	1222.00	34260.00	34800	20240226	-36.64	21800	20241209	1.15	34800	-36.64	20240226	21800	1.15	20241209	34800	-36.64	20240226	21800	1.15	20241209	0.45	N	134790	500	10 억	27474	N	N	N	N
12	20241209	140819	57	100.00	KOSPI	신저가	N	N	N	N	N	22250	-300	5	-1.33	55611700	2517	42.33	22500	22500	21800	29300	15800	22550	22094.44	1.37	-981	24350	23450	22950	22050	21550	23200	21800	10	6750	500	16230	50	1	2000000	445	18.21	0.65	12	0.13	1222.00	34260.00	34800	20240226	-36.06	21800	20241209	2.06	34800	-36.06	20240226	21800	2.06	20241209	34800	-36.06	20240226	21800	2.06	20241209	0.45	N	134790	500	10 억	27474	N	N	N	N
13	20241209	130821	57	100.00	KOSPI	신저가	N	N	N	N	N	22250	-300	5	-1.33	55611700	2517	42.33	22500	22500	21800	29300	15800	22550	22094.44	1.37	-981	24350	23450	22950	22050	21550	23200	21800	10	6750	500	16230	50	1	2000000	445	18.21	0.65	12	0.13	1222.00	34260.00	34800	20240226	-36.06	21800	20241209	2.06	34800	-36.06	20240226	21800	2.06	20241209	34800	-36.06	20240226	21800	2.06	20241209	0.45	N	134790	500	10 억	27474	N	N	N	N
14	20241209	120816	57	100.00	KOSPI	신저가	N	N	N	N	N	22150	-400	5	-1.77	50163650	2271	38.19	22500	22500	21800	29300	15800	22550	22088.79	1.37	-971	24350	23450	22950	22050	21550	23200	21800	10	6750	500	16230	50	1	2000000	443	18.13	0.65	12	0.11	1222.00	34260.00	34800	20240226	-36.35	21800	20241209	1.61	34800	-36.35	20240226	21800	1.61	20241209	34800	-36.35	20240226	21800	1.61	20241209	0.45	N	134790	500	10 억	27474	N	N	N	N
15	20241209	110818	57	100.00	KOSPI	신저가	N	N	N	N	N	21800	-750	5	-3.33	48291750	2186	36.76	22500	22500	21800	29300	15800	22550	22091.38	1.37	-965	24350	23450	22950	22050	21550	23200	21800	10	6750	500	16230	50	1	2000000	436	17.84	0.64	12	0.11	1222.00	34260.00	34800	20240226	-37.36	21800	20241209	0.00	34800	-37.36	20240226	21800	0.00	20241209	34800	-37.36	20240226	21800	0.00	20241209	0.45	N	134790	500	10 억	27474	N	N	N	N
16	20241209	100816	57	100.00	KOSPI	신저가	N	N	N	N	N	22000	-550	5	-2.44	29807550	1347	22.65	22500	22500	21800	29300	15800	22550	22128.84	1.37	-601	24350	23450	22950	22050	21550	23200	21800	10	6750	500	16230	50	1	2000000	440	18.00	0.64	12	0.07	1222.00	34260.00	34800	20240226	-36.78	21800	20241209	0.92	34800	-36.78	20240226	21800	0.92	20241209	34800	-36.78	20240226	21800	0.92	20241209	0.45	N	134790	500	10 억	27474	N	N	N	N
17	20241209	090812	57	100.00	KOSPI	신저가	N	N	N	N	N	22050	-500	5	-2.22	11760650	528	8.88	22500	22500	22050	29300	15800	22550	22273.96	1.37	-229	24350	23450	22950	22050	21550	23200	21800	10	6750	500	16230	50	1	2000000	441	18.04	0.64	12	0.03	1222.00	34260.00	34800	20240226	-36.64	22050	20241209	0.00	34800	-36.64	20240226	22050	0.00	20241209	34800	-36.64	20240226	22050	0.00	20241209	0.45	N	134790	500	10 억	27474	N	N	N	N
18	20241206	160810	57	100.00	KOSPI	신저가	N	N	N	N	N	22550	-1250	5	-5.25	136401450	5946	448.08	23850	23850	22450	30900	16700	23800	22940.04	1.33	712	24666	24232	24016	23582	23366	24125	23475	10	7100	500	17130	50	1	2000000	451	18.45	0.66	12	0.30	1222.00	34260.00	34800	20240226	-35.20	22450	20241206	0.45	34800	-35.20	20240226	22450	0.45	20241206	34800	-35.20	20240226	22450	0.45	20241206	0.41	N	134790	500	10 억	26587	N	N	N	N
19	20241206	150814	57	100.00	KOSPI	신저가	N	N	N	N	N	22600	-1200	5	-5.04	128061650	5577	420.27	23850	23850	22450	30900	16700	23800	22962.46	1.33	740	24666	24232	24016	23582	23366	24125	23475	10	7100	500	17130	50	1	2000000	452	18.49	0.66	12	0.28	1222.00	34260.00	34800	20240226	-35.06	22450	20241206	0.67	34800	-35.06	20240226	22450	0.67	20241206	34800	-35.06	20240226	22450	0.67	20241206	0.41	N	134790	500	10 억	26587	N	N	N	N
20	20241206	140812	57	100.00	KOSPI	신저가	N	N	N	N	N	22850	-950	5	-3.99	94174150	4079	307.39	23850	23850	22500	30900	16700	23800	23087.56	1.33	599	24666	24232	24016	23582	23366	24125	23475	10	7100	500	17130	50	1	2000000	457	18.70	0.67	12	0.20	1222.00	34260.00	34800	20240226	-34.34	22500	20241206	1.56	34800	-34.34	20240226	22500	1.56	20241206	34800	-34.34	20240226	22500	1.56	20241206	0.41	N	134790	500	10 억	26587	N	N	N	N
21	20241206	130812	57	100.00	KOSPI	신저가	N	N	N	N	N	23100	-700	5	-2.94	92660350	4013	302.41	23850	23850	22500	30900	16700	23800	23090.04	1.33	602	24666	24232	24016	23582	23366	24125	23475	10	7100	500	17130	50	1	2000000	462	18.90	0.67	12	0.20	1222.00	34260.00	34800	20240226	-33.62	22500	20241206	2.67	34800	-33.62	20240226	22500	2.67	20241206	34800	-33.62	20240226	22500	2.67	20241206	0.41	N	134790	500	10 억	26587	N	N	N	N
22	20241206	120809	57	100.00	KOSPI	신저가	N	N	N	N	N	23100	-700	5	-2.94	85659950	3710	279.58	23850	23850	22500	30900	16700	23800	23088.94	1.33	839	24666	24232	24016	23582	23366	24125	23475	10	7100	500	17130	50	1	2000000	462	18.90	0.67	12	0.19	1222.00	34260.00	34800	20240226	-33.62	22500	20241206	2.67	34800	-33.62	20240226	22500	2.67	20241206	34800	-33.62	20240226	22500	2.67	20241206	0.41	N	134790	500	10 억	26587	N	N	N	N
23	20241206	110805	57	100.00	KOSPI	신저가	N	N	N	N	N	23100	-700	5	-2.94	53276450	2293	172.80	23850	23850	22850	30900	16700	23800	23234.39	1.33	838	24666	24232	24016	23582	23366	24125	23475	10	7100	500	17130	50	1	2000000	462	18.90	0.67	12	0.11	1222.00	34260.00	34800	20240226	-33.62	22850	20241206	1.09	34800	-33.62	20240226	22850	1.09	20241206	34800	-33.62	20240226	22850	1.09	20241206	0.41	N	134790	500	10 억	26587	N	N	N	N
24	20241206	100805	57	100.00	KOSPI		N	N	N	N	N	23850	50	2	0.21	5789750	243	18.31	23850	23850	23800	30900	16700	23800	23826.13	1.33	-21	24666	24232	24016	23582	23366	24125	23475	10	7100	500	17130	50	1	2000000	477	19.52	0.70	12	0.01	1222.00	34260.00	34800	20240226	-31.47	22900	20241121	4.15	34800	-31.47	20240226	22900	4.15	20241121	34800	-31.47	20240226	22900	4.15	20241121	0.41	N	134790	500	10 억	26587	N	N	N	N
25	20241206	090812	57	100.00	KOSPI		N	N	N	N	N	23800	0	3	0.00	0	0	0.00	0	0	0	30900	16700	23800	0.00	1.33	0	24666	24232	24016	23582	23366	24125	23475	10	7100	500	17130	50	1	2000000	476	19.48	0.69	12	0.00	1222.00	34260.00	34800	20240226	-31.61	22900	20241121	3.93	34800	-31.61	20240226	22900	3.93	20241121	34800	-31.61	20240226	22900	3.93	20241121	0.41	N	134790	500	10 억	26587	N	N	N	N
26	20241205	160757	57	100.00	KOSPI		N	N	N	N	N	23800	-250	5	-1.04	31025700	1285	39.72	24050	24450	23800	31250	16850	24050	24146.67	1.33	-128	24750	24400	24050	23700	23350	24225	23525	10	7200	500	17310	50	1	2000000	476	19.48	0.69	12	0.06	1222.00	34260.00	34800	20240226	-31.61	22900	20241121	3.93	34800	-31.61	20240226	22900	3.93	20241121	34800	-31.61	20240226	22900	3.93	20241121	0.40	N	134790	500	10 억	26690	N	N	N	N
27	20241205	150802	57	100.00	KOSPI		N	N	N	N	N	23800	-250	5	-1.04	30358950	1257	38.86	24050	24450	23800	31250	16850	24050	24151.91	1.33	-119	24750	24400	24050	23700	23350	24225	23525	10	7200	500	17310	50	1	2000000	476	19.48	0.69	12	0.06	1222.00	34260.00	34800	20240226	-31.61	22900	20241121	3.93	34800	-31.61	20240226	22900	3.93	20241121	34800	-31.61	20240226	22900	3.93	20241121	0.40	N	134790	500	10 억	26690	N	N	N	N
28	20241205	140748	57	100.00	KOSPI		N	N	N	N	N	23900	-150	5	-0.62	26879150	1111	34.34	24050	24450	23900	31250	16850	24050	24193.65	1.33	-29	24750	24400	24050	23700	23350	24225	23525	10	7200	500	17310	50	1	2000000	478	19.56	0.70	12	0.06	1222.00	34260.00	34800	20240226	-31.32	22900	20241121	4.37	34800	-31.32	20240226	22900	4.37	20241121	34800	-31.32	20240226	22900	4.37	20241121	0.40	N	134790	500	10 억	26690	N	N	N	N
29	20241205	130757	57	100.00	KOSPI		N	N	N	N	N	24050	0	3	0.00	21375850	881	27.23	24050	24450	24000	31250	16850	24050	24263.17	1.33	-29	24750	24400	24050	23700	23350	24225	23525	10	7200	500	17310	50	1	2000000	481	19.68	0.70	12	0.04	1222.00	34260.00	34800	20240226	-30.89	22900	20241121	5.02	34800	-30.89	20240226	22900	5.02	20241121	34800	-30.89	20240226	22900	5.02	20241121	0.40	N	134790	500	10 억	26690	N	N	N	N
30	20241205	120758	57	100.00	KOSPI		N	N	N	N	N	24150	100	2	0.42	19018000	783	24.20	24050	24450	24050	31250	16850	24050	24288.63	1.33	-23	24750	24400	24050	23700	23350	24225	23525	10	7200	500	17310	50	1	2000000	483	19.76	0.70	12	0.04	1222.00	34260.00	34800	20240226	-30.60	22900	20241121	5.46	34800	-30.60	20240226	22900	5.46	20241121	34800	-30.60	20240226	22900	5.46	20241121	0.40	N	134790	500	10 억	26690	N	N	N	N
31	20241205	110757	57	100.00	KOSPI		N	N	N	N	N	24200	150	2	0.62	17951800	739	22.84	24050	24450	24050	31250	16850	24050	24292.02	1.33	-13	24750	24400	24050	23700	23350	24225	23525	10	7200	500	17310	50	1	2000000	484	19.80	0.71	12	0.04	1222.00	34260.00	34800	20240226	-30.46	22900	20241121	5.68	34800	-30.46	20240226	22900	5.68	20241121	34800	-30.46	20240226	22900	5.68	20241121	0.40	N	134790	500	10 억	26690	N	N	N	N
32	20241205	100753	57	100.00	KOSPI		N	N	N	N	N	24150	100	2	0.42	3858300	160	4.95	24050	24200	24050	31250	16850	24050	24114.38	1.33	-49	24750	24400	24050	23700	23350	24225	23525	10	7200	500	17310	50	1	2000000	483	19.76	0.70	12	0.01	1222.00	34260.00	34800	20240226	-30.60	22900	20241121	5.46	34800	-30.60	20240226	22900	5.46	20241121	34800	-30.60	20240226	22900	5.46	20241121	0.40	N	134790	500	10 억	26690	N	N	N	N
33	20241205	090800	57	100.00	KOSPI		N	N	N	N	N	24200	150	2	0.62	674150	28	0.87	24050	24200	24050	31250	16850	24050	24076.79	1.33	-3	24750	24400	24050	23700	23350	24225	23525	10	7200	500	17310	50	1	2000000	484	19.80	0.71	12	0.00	1222.00	34260.00	34800	20240226	-30.46	22900	20241121	5.68	34800	-30.46	20240226	22900	5.68	20241121	34800	-30.46	20240226	22900	5.68	20241121	0.40	N	134790	500	10 억	26690	N	N	N	N
34	20241204	160744	57	100.00	KOSPI		N	N	N	N	N	24050	-400	5	-1.64	77486550	3235	243.97	24250	24400	23700	31750	17150	24450	23952.57	1.34	-27	24850	24650	24400	24200	23950	24750	24300	10	7300	500	17600	50	1	2000000	481	19.68	0.70	12	0.16	1222.00	34260.00	34800	20240226	-30.89	22900	20241121	5.02	34800	-30.89	20240226	22900	5.02	20241121	34800	-30.89	20240226	22900	5.02	20241121	0.40	N	134790	500	10 억	26741	N	N	N	N
35	20241204	150745	57	100.00	KOSPI		N	N	N	N	N	24200	-250	5	-1.02	76980200	3214	242.38	24250	24400	23700	31750	17150	24450	23951.52	1.34	-23	24850	24650	24400	24200	23950	24750	24300	10	7300	500	17600	50	1	2000000	484	19.80	0.71	12	0.16	1222.00	34260.00	34800	20240226	-30.46	22900	20241121	5.68	34800	-30.46	20240226	22900	5.68	20241121	34800	-30.46	20240226	22900	5.68	20241121	0.40	N	134790	500	10 억	26741	N	N	N	N
36	20241204	140745	57	100.00	KOSPI		N	N	N	N	N	24300	-150	5	-0.61	75743700	3163	238.54	24250	24400	23700	31750	17150	24450	23946.79	1.34	-13	24850	24650	24400	24200	23950	24750	24300	10	7300	500	17600	50	1	2000000	486	19.89	0.71	12	0.16	1222.00	34260.00	34800	20240226	-30.17	22900	20241121	6.11	34800	-30.17	20240226	22900	6.11	20241121	34800	-30.17	20240226	22900	6.11	20241121	0.40	N	134790	500	10 억	26741	N	N	N	N
37	20241204	130742	57	100.00	KOSPI		N	N	N	N	N	23950	-500	5	-2.04	59840450	2508	189.14	24250	24250	23700	31750	17150	24450	23859.83	1.34	41	24850	24650	24400	24200	23950	24750	24300	10	7300	500	17600	50	1	2000000	479	19.60	0.70	12	0.13	1222.00	34260.00	34800	20240226	-31.18	22900	20241121	4.59	34800	-31.18	20240226	22900	4.59	20241121	34800	-31.18	20240226	22900	4.59	20241121	0.40	N	134790	500	10 억	26741	N	N	N	N
38	20241204	120739	57	100.00	KOSPI		N	N	N	N	N	23800	-650	5	-2.66	46229950	1938	146.15	24250	24250	23700	31750	17150	24450	23854.46	1.34	-137	24850	24650	24400	24200	23950	24750	24300	10	7300	500	17600	50	1	2000000	476	19.48	0.69	12	0.10	1222.00	34260.00	34800	20240226	-31.61	22900	20241121	3.93	34800	-31.61	20240226	22900	3.93	20241121	34800	-31.61	20240226	22900	3.93	20241121	0.40	N	134790	500	10 억	26741	N	N	N	N
39	20241204	110729	57	100.00	KOSPI		N	N	N	N	N	23900	-550	5	-2.25	38184850	1600	120.66	24250	24250	23700	31750	17150	24450	23865.53	1.34	-129	24850	24650	24400	24200	23950	24750	24300	10	7300	500	17600	50	1	2000000	478	19.56	0.70	12	0.08	1222.00	34260.00	34800	20240226	-31.32	22900	20241121	4.37	34800	-31.32	20240226	22900	4.37	20241121	34800	-31.32	20240226	22900	4.37	20241121	0.40	N	134790	500	10 억	26741	N	N	N	N
40	20241204	100734	57	100.00	KOSPI		N	N	N	N	N	23950	-500	5	-2.04	34702250	1454	109.65	24250	24250	23700	31750	17150	24450	23866.75	1.34	-129	24850	24650	24400	24200	23950	24750	24300	10	7300	500	17600	50	1	2000000	479	19.60	0.70	12	0.07	1222.00	34260.00	34800	20240226	-31.18	22900	20241121	4.59	34800	-31.18	20240226	22900	4.59	20241121	34800	-31.18	20240226	22900	4.59	20241121	0.40	N	134790	500	10 억	26741	N	N	N	N
41	20241204	090747	57	100.00	KOSPI		N	N	N	N	N	24150	-300	5	-1.23	3660150	151	11.39	24250	24250	24150	31750	17150	24450	24239.40	1.34	-21	24850	24650	24400	24200	23950	24750	24300	10	7300	500	17600	50	1	2000000	483	19.76	0.70	12	0.01	1222.00	34260.00	34800	20240226	-30.60	22900	20241121	5.46	34800	-30.60	20240226	22900	5.46	20241121	34800	-30.60	20240226	22900	5.46	20241121	0.40	N	134790	500	10 억	26741	N	N	N	N
42	20241203	160816	57	100.00	KOSPI		N	N	N	N	N	24450	300	2	1.24	32310050	1326	91.13	24200	24600	24150	31350	16950	24150	24366.55	1.32	268	24750	24450	24200	23900	23650	24325	23775	10	7200	500	17380	50	1	2000000	489	20.01	0.71	12	0.07	1222.00	34260.00	34800	20240226	-29.74	22900	20241121	6.77	34800	-29.74	20240226	22900	6.77	20241121	34800	-29.74	20240226	22900	6.77	20241121	0.37	N	134790	500	10 억	26488	N	N	N	N
43	20241203	150845	57	100.00	KOSPI		N	N	N	N	N	24400	250	2	1.04	32212400	1322	90.86	24200	24600	24150	31350	16950	24150	24366.41	1.32	270	24750	24450	24200	23900	23650	24325	23775	10	7200	500	17380	50	1	2000000	488	19.97	0.71	12	0.07	1222.00	34260.00	34800	20240226	-29.89	22900	20241121	6.55	34800	-29.89	20240226	22900	6.55	20241121	34800	-29.89	20240226	22900	6.55	20241121	0.37	N	134790	500	10 억	26488	N	N	N	N
44	20241203	140833	57	100.00	KOSPI		N	N	N	N	N	24500	350	2	1.45	26870000	1103	75.81	24200	24600	24150	31350	16950	24150	24360.83	1.32	244	24750	24450	24200	23900	23650	24325	23775	10	7200	500	17380	50	1	2000000	490	20.05	0.72	12	0.06	1222.00	34260.00	34800	20240226	-29.60	22900	20241121	6.99	34800	-29.60	20240226	22900	6.99	20241121	34800	-29.60	20240226	22900	6.99	20241121	0.37	N	134790	500	10 억	26488	N	N	N	N
45	20241203	130835	57	100.00	KOSPI		N	N	N	N	N	24500	350	2	1.45	26331300	1081	74.30	24200	24600	24150	31350	16950	24150	24358.28	1.32	245	24750	24450	24200	23900	23650	24325	23775	10	7200	500	17380	50	1	2000000	490	20.05	0.72	12	0.05	1222.00	34260.00	34800	20240226	-29.60	22900	20241121	6.99	34800	-29.60	20240226	22900	6.99	20241121	34800	-29.60	20240226	22900	6.99	20241121	0.37	N	134790	500	10 억	26488	N	N	N	N
46	20241203	120844	57	100.00	KOSPI		N	N	N	N	N	24500	350	2	1.45	21619250	889	61.10	24200	24500	24150	31350	16950	24150	24318.62	1.32	106	24750	24450	24200	23900	23650	24325	23775	10	7200	500	17380	50	1	2000000	490	20.05	0.72	12	0.04	1222.00	34260.00	34800	20240226	-29.60	22900	20241121	6.99	34800	-29.60	20240226	22900	6.99	20241121	34800	-29.60	20240226	22900	6.99	20241121	0.37	N	134790	500	10 억	26488	N	N	N	N
47	20241203	110825	57	100.00	KOSPI		N	N	N	N	N	24300	150	2	0.62	11658800	481	33.06	24200	24300	24150	31350	16950	24150	24238.67	1.32	-6	24750	24450	24200	23900	23650	24325	23775	10	7200	500	17380	50	1	2000000	486	19.89	0.71	12	0.02	1222.00	34260.00	34800	20240226	-30.17	22900	20241121	6.11	34800	-30.17	20240226	22900	6.11	20241121	34800	-30.17	20240226	22900	6.11	20241121	0.37	N	134790	500	10 억	26488	N	N	N	N
48	20241203	100813	57	100.00	KOSPI		N	N	N	N	N	24300	150	2	0.62	5469800	226	15.53	24200	24300	24150	31350	16950	24150	24202.65	1.32	-6	24750	24450	24200	23900	23650	24325	23775	10	7200	500	17380	50	1	2000000	486	19.89	0.71	12	0.01	1222.00	34260.00	34800	20240226	-30.17	22900	20241121	6.11	34800	-30.17	20240226	22900	6.11	20241121	34800	-30.17	20240226	22900	6.11	20241121	0.37	N	134790	500	10 억	26488	N	N	N	N
49	20241203	090805	57	100.00	KOSPI		N	N	N	N	N	24150	0	3	0.00	1282550	53	3.64	24200	24200	24150	31350	16950	24150	24199.06	1.32	-5	24750	24450	24200	23900	23650	24325	23775	10	7200	500	17380	50	1	2000000	483	19.76	0.70	12	0.00	1222.00	34260.00	34800	20240226	-30.60	22900	20241121	5.46	34800	-30.60	20240226	22900	5.46	20241121	34800	-30.60	20240226	22900	5.46	20241121	0.37	N	134790	500	10 억	26488	N	N	N	N
50	20241202	160753	57	100.00	KOSPI		N	N	N	N	N	24150	-150	5	-0.62	35248850	1455	78.44	24200	24500	23950	31550	17050	24300	24226.01	1.34	-205	25100	24700	24300	23900	23500	24500	23700	10	7250	500	17490	50	1	2000000	483	19.76	0.70	12	0.07	1222.00	34260.00	34800	20240226	-30.60	22900	20241121	5.46	34800	-30.60	20240226	22900	5.46	20241121	34800	-30.60	20240226	22900	5.46	20241121	0.30	N	134790	500	10 억	26702	N	N	N	N
51	20241202	150857	57	100.00	KOSPI		N	N	N	N	N	24250	-50	5	-0.21	25487350	1049	56.55	24200	24500	24100	31550	17050	24300	24296.81	1.34	-176	25100	24700	24300	23900	23500	24500	23700	10	7250	500	17490	50	1	2000000	485	19.84	0.71	12	0.05	1222.00	34260.00	34800	20240226	-30.32	22900	20241121	5.90	34800	-30.32	20240226	22900	5.90	20241121	34800	-30.32	20240226	22900	5.90	20241121	0.30	N	134790	500	10 억	26702	N	N	N	N
52	20241202	140813	57	100.00	KOSPI		N	N	N	N	N	24250	-50	5	-0.21	23356650	961	51.81	24200	24500	24150	31550	17050	24300	24304.53	1.34	-137	25100	24700	24300	23900	23500	24500	23700	10	7250	500	17490	50	1	2000000	485	19.84	0.71	12	0.05	1222.00	34260.00	34800	20240226	-30.32	22900	20241121	5.90	34800	-30.32	20240226	22900	5.90	20241121	34800	-30.32	20240226	22900	5.90	20241121	0.30	N	134790	500	10 억	26702	N	N	N	N
53	20241202	130808	57	100.00	KOSPI		N	N	N	N	N	24300	0	3	0.00	19787700	814	43.88	24200	24500	24150	31550	17050	24300	24309.21	1.34	-81	25100	24700	24300	23900	23500	24500	23700	10	7250	500	17490	50	1	2000000	486	19.89	0.71	12	0.04	1222.00	34260.00	34800	20240226	-30.17	22900	20241121	6.11	34800	-30.17	20240226	22900	6.11	20241121	34800	-30.17	20240226	22900	6.11	20241121	0.30	N	134790	500	10 억	26702	N	N	N	N
54	20241202	120824	57	100.00	KOSPI		N	N	N	N	N	24300	0	3	0.00	10012000	411	22.16	24200	24500	24200	31550	17050	24300	24360.10	1.34	52	25100	24700	24300	23900	23500	24500	23700	10	7250	500	17490	50	1	2000000	486	19.89	0.71	12	0.02	1222.00	34260.00	34800	20240226	-30.17	22900	20241121	6.11	34800	-30.17	20240226	22900	6.11	20241121	34800	-30.17	20240226	22900	6.11	20241121	0.30	N	134790	500	10 억	26702	N	N	N	N
55	20241202	110740	57	100.00	KOSPI		N	N	N	N	N	24450	150	2	0.62	7009750	288	15.53	24200	24500	24200	31550	17050	24300	24339.41	1.34	63	25100	24700	24300	23900	23500	24500	23700	10	7250	500	17490	50	1	2000000	489	20.01	0.71	12	0.01	1222.00	34260.00	34800	20240226	-29.74	22900	20241121	6.77	34800	-29.74	20240226	22900	6.77	20241121	34800	-29.74	20240226	22900	6.77	20241121	0.30	N	134790	500	10 억	26702	N	N	N	N
56	20241202	100746	57	100.00	KOSPI		N	N	N	N	N	24300	0	3	0.00	5348650	220	11.86	24200	24450	24200	31550	17050	24300	24312.05	1.34	69	25100	24700	24300	23900	23500	24500	23700	10	7250	500	17490	50	1	2000000	486	19.89	0.71	12	0.01	1222.00	34260.00	34800	20240226	-30.17	22900	20241121	6.11	34800	-30.17	20240226	22900	6.11	20241121	34800	-30.17	20240226	22900	6.11	20241121	0.30	N	134790	500	10 억	26702	N	N	N	N
57	20241202	090743	57	100.00	KOSPI		N	N	N	N	N	24350	50	2	0.21	1752450	72	3.88	24200	24450	24200	31550	17050	24300	24339.58	1.34	66	25100	24700	24300	23900	23500	24500	23700	10	7250	500	17490	50	1	2000000	487	19.93	0.71	12	0.00	1222.00	34260.00	34800	20240226	-30.03	22900	20241121	6.33	34800	-30.03	20240226	22900	6.33	20241121	34800	-30.03	20240226	22900	6.33	20241121	0.30	N	134790	500	10 억	26702	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History