KissMeData/316140/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

27 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	161107	55	20.00	KOSPI200			N	N	N	Y	40	Y	15440	130	2	0.85	45318894230	2938650	79.35	15460	15550	15360	19900	10720	15310	15421.65	45.83	-61420	86514	16156	15732	15496	15072	14836	15615	14955	38027	4590	5000	11940	10	1	742591501	114656	4.56	0.37	12	0.40	3389.00	42165.00	17300	20241203	-10.75	12380	20240105	24.72	17300	-10.75	20241203	12380	24.72	20240105	17300	-10.75	20241203	12380	24.72	20240105	0.09	N	316140	5000	38026 억	340295493	N	N	1590	N	N
3	20241210	151110	55	20.00	KOSPI200			N	N	N	Y	40	Y	15410	100	2	0.65	41192597020	2671437	72.13	15460	15550	15360	19900	10720	15310	15419.65	45.83	-61420	54300	16156	15732	15496	15072	14836	15615	14955	38027	4590	5000	11940	10	1	742591501	114433	4.55	0.37	12	0.36	3389.00	42165.00	17300	20241203	-10.92	12380	20240105	24.47	17300	-10.92	20241203	12380	24.47	20240105	17300	-10.92	20241203	12380	24.47	20240105	0.09	N	316140	5000	38026 억	340295493	N	N	5527	N	N
4	20241210	141110	55	20.00	KOSPI200			N	N	N	Y	40	Y	15390	80	2	0.52	35417973840	2296402	62.01	15460	15550	15360	19900	10720	15310	15423.25	45.83	-61420	19376	16156	15732	15496	15072	14836	15615	14955	38027	4590	5000	11940	10	1	742591501	114285	4.54	0.36	12	0.31	3389.00	42165.00	17300	20241203	-11.04	12380	20240105	24.31	17300	-11.04	20241203	12380	24.31	20240105	17300	-11.04	20241203	12380	24.31	20240105	0.09	N	316140	5000	38026 억	340295493	N	N	5527	N	N
5	20241210	131111	55	20.00	KOSPI200			N	N	N	Y	40	Y	15400	90	2	0.59	31628838570	2050328	55.36	15460	15550	15360	19900	10720	15310	15426.24	45.83	-61420	-6415	16156	15732	15496	15072	14836	15615	14955	38027	4590	5000	11940	10	1	742591501	114359	4.54	0.37	12	0.28	3389.00	42165.00	17300	20241203	-10.98	12380	20240105	24.39	17300	-10.98	20241203	12380	24.39	20240105	17300	-10.98	20241203	12380	24.39	20240105	0.09	N	316140	5000	38026 억	340295493	N	N	5527	N	N
6	20241210	121110	55	20.00	KOSPI200			N	N	N	Y	40	Y	15370	60	2	0.39	28318869470	1835359	49.56	15460	15550	15360	19900	10720	15310	15429.62	45.83	-61420	-12761	16156	15732	15496	15072	14836	15615	14955	38027	4590	5000	11940	10	1	742591501	114136	4.54	0.36	12	0.25	3389.00	42165.00	17300	20241203	-11.16	12380	20240105	24.15	17300	-11.16	20241203	12380	24.15	20240105	17300	-11.16	20241203	12380	24.15	20240105	0.09	N	316140	5000	38026 억	340295493	N	N	5527	N	N
7	20241210	111109	55	20.00	KOSPI200			N	N	N	Y	40	Y	15420	110	2	0.72	22319260280	1445839	39.04	15460	15550	15360	19900	10720	15310	15436.91	45.83	-61420	21569	16156	15732	15496	15072	14836	15615	14955	38027	4590	5000	11940	10	1	742591501	114508	4.55	0.37	12	0.19	3389.00	42165.00	17300	20241203	-10.87	12380	20240105	24.56	17300	-10.87	20241203	12380	24.56	20240105	17300	-10.87	20241203	12380	24.56	20240105	0.09	N	316140	5000	38026 억	340295493	N	N	5527	N	N
8	20241210	101110	55	20.00	KOSPI200			N	N	N	Y	40	Y	15420	110	2	0.72	14763397950	955300	25.80	15460	15550	15390	19900	10720	15310	15454.22	45.83	-61420	61001	16156	15732	15496	15072	14836	15615	14955	38027	4590	5000	11940	10	1	742591501	114508	4.55	0.37	12	0.13	3389.00	42165.00	17300	20241203	-10.87	12380	20240105	24.56	17300	-10.87	20241203	12380	24.56	20240105	17300	-10.87	20241203	12380	24.56	20240105	0.09	N	316140	5000	38026 억	340295493	N	N	5527	N	N
9	20241210	091117	55	20.00	KOSPI200			N	N	N	Y	40	Y	15460	150	2	0.98	3896585510	251723	6.80	15460	15540	15390	19900	10720	15310	15479.76	45.83	-61420	16982	16156	15732	15496	15072	14836	15615	14955	38027	4590	5000	11940	10	1	742591501	114805	4.56	0.37	12	0.03	3389.00	42165.00	17300	20241203	-10.64	12380	20240105	24.88	17300	-10.64	20241203	12380	24.88	20240105	17300	-10.64	20241203	12380	24.88	20240105	0.09	N	316140	5000	38026 억	340295493	N	N	5527	N	N
10	20241209	161107	55	20.00	KOSPI200			N	N	N	Y	40	Y	15310	-880	5	-5.44	57348760190	3690455	143.84	15800	15920	15260	21000	11340	16190	15540.00	45.83	-84660	199215	16696	16442	16126	15872	15556	16570	16000	38027	4810	5000	12620	10	1	742591501	113691	4.52	0.36	12	0.50	3389.00	42165.00	17300	20241203	-11.50	12380	20240105	23.67	17300	-11.50	20241203	12380	23.67	20240105	17300	-11.50	20241203	12380	23.67	20240105	0.09	N	316140	5000	38026 억	340313327	N	N	5527	N	N
11	20241209	151108	55	20.00	KOSPI200			N	N	N	Y	40	Y	15310	-880	5	-5.44	51448075850	3304770	128.81	15800	15920	15280	21000	11340	16190	15567.82	45.83	-84660	197540	16696	16442	16126	15872	15556	16570	16000	38027	4810	5000	12620	10	1	742591501	113691	4.52	0.36	12	0.45	3389.00	42165.00	17300	20241203	-11.50	12380	20240105	23.67	17300	-11.50	20241203	12380	23.67	20240105	17300	-11.50	20241203	12380	23.67	20240105	0.09	N	316140	5000	38026 억	340313327	N	N	18641	N	N
12	20241209	141108	55	20.00	KOSPI200			N	N	N	Y	40	Y	15390	-800	5	-4.94	41554778430	2659346	103.65	15800	15920	15390	21000	11340	16190	15625.94	45.83	-84660	73321	16696	16442	16126	15872	15556	16570	16000	38027	4810	5000	12620	10	1	742591501	114285	4.54	0.36	12	0.36	3389.00	42165.00	17300	20241203	-11.04	12380	20240105	24.31	17300	-11.04	20241203	12380	24.31	20240105	17300	-11.04	20241203	12380	24.31	20240105	0.09	N	316140	5000	38026 억	340313327	N	N	18641	N	N
13	20241209	131112	55	20.00	KOSPI200			N	N	N	Y	40	Y	15440	-750	5	-4.63	34604391960	2209506	86.12	15800	15920	15440	21000	11340	16190	15661.59	45.83	-84660	-5669	16696	16442	16126	15872	15556	16570	16000	38027	4810	5000	12620	10	1	742591501	114656	4.56	0.37	12	0.30	3389.00	42165.00	17300	20241203	-10.75	12380	20240105	24.72	17300	-10.75	20241203	12380	24.72	20240105	17300	-10.75	20241203	12380	24.72	20240105	0.09	N	316140	5000	38026 억	340313327	N	N	18641	N	N
14	20241209	121107	55	20.00	KOSPI200			N	N	N	Y	40	Y	15510	-680	5	-4.20	29535618230	1882560	73.37	15800	15920	15500	21000	11340	16190	15689.07	45.83	-84660	-27858	16696	16442	16126	15872	15556	16570	16000	38027	4810	5000	12620	10	1	742591501	115176	4.58	0.37	12	0.25	3389.00	42165.00	17300	20241203	-10.35	12380	20240105	25.28	17300	-10.35	20241203	12380	25.28	20240105	17300	-10.35	20241203	12380	25.28	20240105	0.09	N	316140	5000	38026 억	340313327	N	N	18641	N	N
15	20241209	111108	55	20.00	KOSPI200			N	N	N	Y	40	Y	15630	-560	5	-3.46	24008415270	1527682	59.54	15800	15920	15550	21000	11340	16190	15715.58	45.83	-84660	-5089	16696	16442	16126	15872	15556	16570	16000	38027	4810	5000	12620	10	1	742591501	116067	4.61	0.37	12	0.21	3389.00	42165.00	17300	20241203	-9.65	12380	20240105	26.25	17300	-9.65	20241203	12380	26.25	20240105	17300	-9.65	20241203	12380	26.25	20240105	0.09	N	316140	5000	38026 억	340313327	N	N	18641	N	N
16	20241209	101105	55	20.00	KOSPI200			N	N	N	Y	40	Y	15640	-550	5	-3.40	18815396240	1195057	46.58	15800	15920	15620	21000	11340	16190	15744.34	45.83	-84660	39000	16696	16442	16126	15872	15556	16570	16000	38027	4810	5000	12620	10	1	742591501	116141	4.61	0.37	12	0.16	3389.00	42165.00	17300	20241203	-9.60	12380	20240105	26.33	17300	-9.60	20241203	12380	26.33	20240105	17300	-9.60	20241203	12380	26.33	20240105	0.09	N	316140	5000	38026 억	340313327	N	N	18641	N	N
17	20241209	091100	55	20.00	KOSPI200			N	N	N	Y	40	Y	15860	-330	5	-2.04	7173051860	455196	17.74	15800	15880	15670	21000	11340	16190	15758.15	45.83	-84660	105642	16696	16442	16126	15872	15556	16570	16000	38027	4810	5000	12620	10	1	742591501	117775	4.68	0.38	12	0.06	3389.00	42165.00	17300	20241203	-8.32	12380	20240105	28.11	17300	-8.32	20241203	12380	28.11	20240105	17300	-8.32	20241203	12380	28.11	20240105	0.09	N	316140	5000	38026 억	340313327	N	N	18641	N	N
18	20241206	161058	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16190	100	2	0.62	41260676880	2559950	89.80	16050	16380	15810	20900	11270	16090	16117.75	45.99	0	269889	16770	16430	16230	15890	15690	16330	15790	38027	4810	5000	12550	10	1	742591501	120226	4.78	0.38	12	0.34	3389.00	42165.00	17300	20241203	-6.42	12380	20240105	30.78	17300	-6.42	20241203	12380	30.78	20240105	17300	-6.42	20241203	12380	30.78	20240105	0.10	N	316140	5000	38026 억	341489095	N	N	18641	N	N
19	20241206	151102	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16140	50	2	0.31	36746582400	2281007	80.02	16050	16380	15810	20900	11270	16090	16109.81	45.99	0	237616	16770	16430	16230	15890	15690	16330	15790	38027	4810	5000	12550	10	1	742591501	119854	4.76	0.38	12	0.31	3389.00	42165.00	17300	20241203	-6.71	12380	20240105	30.37	17300	-6.71	20241203	12380	30.37	20240105	17300	-6.71	20241203	12380	30.37	20240105	0.10	N	316140	5000	38026 억	341489095	N	N	14789	N	N
20	20241206	141059	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16070	-20	5	-0.12	31462577370	1953069	68.51	16050	16380	15810	20900	11270	16090	16109.30	45.99	0	177123	16770	16430	16230	15890	15690	16330	15790	38027	4810	5000	12550	10	1	742591501	119334	4.74	0.38	12	0.26	3389.00	42165.00	17300	20241203	-7.11	12380	20240105	29.81	17300	-7.11	20241203	12380	29.81	20240105	17300	-7.11	20241203	12380	29.81	20240105	0.10	N	316140	5000	38026 억	341489095	N	N	14789	N	N
21	20241206	131100	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16060	-30	5	-0.19	28935288080	1795777	63.00	16050	16380	15810	20900	11270	16090	16112.96	45.99	0	181709	16770	16430	16230	15890	15690	16330	15790	38027	4810	5000	12550	10	1	742591501	119260	4.74	0.38	12	0.24	3389.00	42165.00	17300	20241203	-7.17	12380	20240105	29.73	17300	-7.17	20241203	12380	29.73	20240105	17300	-7.17	20241203	12380	29.73	20240105	0.10	N	316140	5000	38026 억	341489095	N	N	14789	N	N
22	20241206	121053	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16040	-50	5	-0.31	26392164090	1637490	57.44	16050	16380	15810	20900	11270	16090	16117.45	45.99	0	176142	16770	16430	16230	15890	15690	16330	15790	38027	4810	5000	12550	10	1	742591501	119112	4.73	0.38	12	0.22	3389.00	42165.00	17300	20241203	-7.28	12380	20240105	29.56	17300	-7.28	20241203	12380	29.56	20240105	17300	-7.28	20241203	12380	29.56	20240105	0.10	N	316140	5000	38026 억	341489095	N	N	14789	N	N
23	20241206	111050	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15960	-130	5	-0.81	22765077200	1411476	49.52	16050	16380	15810	20900	11270	16090	16128.56	45.99	0	154253	16770	16430	16230	15890	15690	16330	15790	38027	4810	5000	12550	10	1	742591501	118518	4.71	0.38	12	0.19	3389.00	42165.00	17300	20241203	-7.75	12380	20240105	28.92	17300	-7.75	20241203	12380	28.92	20240105	17300	-7.75	20241203	12380	28.92	20240105	0.10	N	316140	5000	38026 억	341489095	N	N	14789	N	N
24	20241206	101050	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16180	90	2	0.56	12744920560	785284	27.55	16050	16380	16040	20900	11270	16090	16229.70	45.99	0	170804	16770	16430	16230	15890	15690	16330	15790	38027	4810	5000	12550	10	1	742591501	120151	4.77	0.38	12	0.11	3389.00	42165.00	17300	20241203	-6.47	12380	20240105	30.69	17300	-6.47	20241203	12380	30.69	20240105	17300	-6.47	20241203	12380	30.69	20240105	0.10	N	316140	5000	38026 억	341489095	N	N	14789	N	N
25	20241206	091059	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16320	230	2	1.43	4629260960	285729	10.02	16050	16320	16040	20900	11270	16090	16201.59	45.99	0	112383	16770	16430	16230	15890	15690	16330	15790	38027	4810	5000	12550	10	1	742591501	121191	4.82	0.39	12	0.04	3389.00	42165.00	17300	20241203	-5.66	12380	20240105	31.83	17300	-5.66	20241203	12380	31.83	20240105	17300	-5.66	20241203	12380	31.83	20240105	0.10	N	316140	5000	38026 억	341489095	N	N	14789	N	N
26	20241205	161037	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16090	-630	5	-3.77	45879131510	2841677	58.72	16570	16570	16030	21700	11710	16720	16144.62	46.04	-83000	-446138	17393	17056	16713	16376	16033	16885	16205	38027	4980	5000	13040	10	1	742591501	119483	4.75	0.38	12	0.38	3389.00	42165.00	17300	20241203	-6.99	12380	20240105	29.97	17300	-6.99	20241203	12380	29.97	20240105	17300	-6.99	20241203	12380	29.97	20240105	0.09	N	316140	5000	38026 억	341868039	N	N	14789	N	N
27	20241205	151045	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16080	-640	5	-3.83	42719059860	2645228	54.66	16570	16570	16030	21700	11710	16720	16148.91	46.04	-83000	-409990	17393	17056	16713	16376	16033	16885	16205	38027	4980	5000	13040	10	1	742591501	119409	4.74	0.38	12	0.36	3389.00	42165.00	17300	20241203	-7.05	12380	20240105	29.89	17300	-7.05	20241203	12380	29.89	20240105	17300	-7.05	20241203	12380	29.89	20240105	0.09	N	316140	5000	38026 억	341868039	N	N	7561	N	N
28	20241205	141029	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16060	-660	5	-3.95	37732710730	2334790	48.24	16570	16570	16030	21700	11710	16720	16160.44	46.04	-83000	-399784	17393	17056	16713	16376	16033	16885	16205	38027	4980	5000	13040	10	1	742591501	119260	4.74	0.38	12	0.31	3389.00	42165.00	17300	20241203	-7.17	12380	20240105	29.73	17300	-7.17	20241203	12380	29.73	20240105	17300	-7.17	20241203	12380	29.73	20240105	0.09	N	316140	5000	38026 억	341868039	N	N	7561	N	N
29	20241205	131040	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16080	-640	5	-3.83	32695475750	2021351	41.77	16570	16570	16030	21700	11710	16720	16174.34	46.04	-83000	-361446	17393	17056	16713	16376	16033	16885	16205	38027	4980	5000	13040	10	1	742591501	119409	4.74	0.38	12	0.27	3389.00	42165.00	17300	20241203	-7.05	12380	20240105	29.89	17300	-7.05	20241203	12380	29.89	20240105	17300	-7.05	20241203	12380	29.89	20240105	0.09	N	316140	5000	38026 억	341868039	N	N	7561	N	N
30	20241205	121039	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16080	-640	5	-3.83	29384771620	1815569	37.51	16570	16570	16030	21700	11710	16720	16184.10	46.04	-83000	-323424	17393	17056	16713	16376	16033	16885	16205	38027	4980	5000	13040	10	1	742591501	119409	4.74	0.38	12	0.24	3389.00	42165.00	17300	20241203	-7.05	12380	20240105	29.89	17300	-7.05	20241203	12380	29.89	20240105	17300	-7.05	20241203	12380	29.89	20240105	0.09	N	316140	5000	38026 억	341868039	N	N	7561	N	N
31	20241205	111038	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16100	-620	5	-3.71	24058838360	1484018	30.66	16570	16570	16030	21700	11710	16720	16211.05	46.04	-83000	-258264	17393	17056	16713	16376	16033	16885	16205	38027	4980	5000	13040	10	1	742591501	119557	4.75	0.38	12	0.20	3389.00	42165.00	17300	20241203	-6.94	12380	20240105	30.05	17300	-6.94	20241203	12380	30.05	20240105	17300	-6.94	20241203	12380	30.05	20240105	0.09	N	316140	5000	38026 억	341868039	N	N	7561	N	N
32	20241205	101037	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16200	-520	5	-3.11	16926219130	1042324	21.54	16570	16570	16030	21700	11710	16720	16237.69	46.04	-83000	-199739	17393	17056	16713	16376	16033	16885	16205	38027	4980	5000	13040	10	1	742591501	120300	4.78	0.38	12	0.14	3389.00	42165.00	17300	20241203	-6.36	12380	20240105	30.86	17300	-6.36	20241203	12380	30.86	20240105	17300	-6.36	20241203	12380	30.86	20240105	0.09	N	316140	5000	38026 억	341868039	N	N	7561	N	N
33	20241205	091043	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16210	-510	5	-3.05	6637563350	405580	8.38	16570	16570	16200	21700	11710	16720	16363.27	46.04	-83000	-125166	17393	17056	16713	16376	16033	16885	16205	38027	4980	5000	13040	10	1	742591501	120374	4.78	0.38	12	0.05	3389.00	42165.00	17300	20241203	-6.30	12380	20240105	30.94	17300	-6.30	20241203	12380	30.94	20240105	17300	-6.30	20241203	12380	30.94	20240105	0.09	N	316140	5000	38026 억	341868039	N	N	7561	N	N
34	20241204	161019	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16720	-480	5	-2.79	80516680590	4831569	119.21	17020	17050	16370	22350	12040	17200	16664.67	46.11	0	-968627	17420	17310	17190	17080	16960	17365	17135	38027	5150	5000	13410	10	1	742591501	124161	4.93	0.40	12	0.65	3389.00	42165.00	17300	20241203	-3.35	12380	20240105	35.06	17300	-3.35	20241203	12380	35.06	20240105	17300	-3.35	20241203	12380	35.06	20240105	0.10	N	316140	5000	38026 억	342441155	N	N	7561	N	N
35	20241204	151022	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16750	-450	5	-2.62	73795061560	4429863	109.29	17020	17050	16370	22350	12040	17200	16658.53	46.11	0	-815023	17420	17310	17190	17080	16960	17365	17135	38027	5150	5000	13410	10	1	742591501	124384	4.94	0.40	12	0.60	3389.00	42165.00	17300	20241203	-3.18	12380	20240105	35.30	17300	-3.18	20241203	12380	35.30	20240105	17300	-3.18	20241203	12380	35.30	20240105	0.10	N	316140	5000	38026 억	342441155	N	N	102888	N	N
36	20241204	141023	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16510	-690	5	-4.01	63481378630	3810355	94.01	17020	17050	16370	22350	12040	17200	16660.21	46.11	0	-849988	17420	17310	17190	17080	16960	17365	17135	38027	5150	5000	13410	10	1	742591501	122602	4.87	0.39	12	0.51	3389.00	42165.00	17300	20241203	-4.57	12380	20240105	33.36	17300	-4.57	20241203	12380	33.36	20240105	17300	-4.57	20241203	12380	33.36	20240105	0.10	N	316140	5000	38026 억	342441155	N	N	102888	N	N
37	20241204	131015	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16530	-670	5	-3.90	57086277410	3423053	84.45	17020	17050	16370	22350	12040	17200	16676.99	46.11	0	-804267	17420	17310	17190	17080	16960	17365	17135	38027	5150	5000	13410	10	1	742591501	122750	4.88	0.39	12	0.46	3389.00	42165.00	17300	20241203	-4.45	12380	20240105	33.52	17300	-4.45	20241203	12380	33.52	20240105	17300	-4.45	20241203	12380	33.52	20240105	0.10	N	316140	5000	38026 억	342441155	N	N	102888	N	N
38	20241204	121011	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16530	-670	5	-3.90	51365389550	3076789	75.91	17020	17050	16370	22350	12040	17200	16694.46	46.11	0	-741167	17420	17310	17190	17080	16960	17365	17135	38027	5150	5000	13410	10	1	742591501	122750	4.88	0.39	12	0.41	3389.00	42165.00	17300	20241203	-4.45	12380	20240105	33.52	17300	-4.45	20241203	12380	33.52	20240105	17300	-4.45	20241203	12380	33.52	20240105	0.10	N	316140	5000	38026 억	342441155	N	N	102888	N	N
39	20241204	111003	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16420	-780	5	-4.53	43582256900	2602710	64.21	17020	17050	16400	22350	12040	17200	16744.93	46.11	0	-646352	17420	17310	17190	17080	16960	17365	17135	38027	5150	5000	13410	10	1	742591501	121934	4.85	0.39	12	0.35	3389.00	42165.00	17300	20241203	-5.09	12380	20240105	32.63	17300	-5.09	20241203	12380	32.63	20240105	17300	-5.09	20241203	12380	32.63	20240105	0.10	N	316140	5000	38026 억	342441155	N	N	102888	N	N
40	20241204	101004	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16650	-550	5	-3.20	33114633700	1970203	48.61	17020	17050	16510	22350	12040	17200	16807.71	46.11	0	-489967	17420	17310	17190	17080	16960	17365	17135	38027	5150	5000	13410	10	1	742591501	123641	4.91	0.39	12	0.27	3389.00	42165.00	17300	20241203	-3.76	12380	20240105	34.49	17300	-3.76	20241203	12380	34.49	20240105	17300	-3.76	20241203	12380	34.49	20240105	0.10	N	316140	5000	38026 억	342441155	N	N	102888	N	N
41	20241204	091026	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16990	-210	5	-1.22	10828404040	638591	15.76	17020	17050	16860	22350	12040	17200	16956.67	46.11	0	6177	17420	17310	17190	17080	16960	17365	17135	38027	5150	5000	13410	10	1	742591501	126166	5.01	0.40	12	0.09	3389.00	42165.00	17300	20241203	-1.79	12380	20240105	37.24	17300	-1.79	20241203	12380	37.24	20240105	17300	-1.79	20241203	12380	37.24	20240105	0.10	N	316140	5000	38026 억	342441155	N	N	102888	N	N
42	20241203	161108	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	17200	250	2	1.47	69429864090	4045539	168.09	17090	17300	17070	22000	11870	16950	17161.93	45.87	0	1175033	17210	17080	16950	16820	16690	17145	16885	38027	5050	5000	13220	10	1	742591501	127726	5.08	0.41	12	0.54	3389.00	42165.00	17300	20241203	-0.58	12380	20240105	38.93	17300	-0.58	20241203	12380	38.93	20240105	17300	-0.58	20241203	12380	38.93	20240105	0.10	N	316140	5000	38026 억	340601377	N	N	102840	N	N
43	20241203	151148	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	17190	240	2	1.42	63110546830	3678091	152.83	17090	17300	17070	22000	11870	16950	17158.51	45.87	0	1080211	17210	17080	16950	16820	16690	17145	16885	38027	5050	5000	13220	10	1	742591501	127651	5.07	0.41	12	0.50	3389.00	42165.00	17300	20241203	-0.64	12380	20240105	38.85	17300	-0.64	20241203	12380	38.85	20240105	17300	-0.64	20241203	12380	38.85	20240105	0.10	N	316140	5000	38026 억	340601377	N	N	1334	N	N
44	20241203	141124	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	17130	180	2	1.06	48411632330	2821446	117.23	17090	17300	17070	22000	11870	16950	17158.45	45.87	0	860973	17210	17080	16950	16820	16690	17145	16885	38027	5050	5000	13220	10	1	742591501	127206	5.05	0.41	12	0.38	3389.00	42165.00	17300	20241203	-0.98	12380	20240105	38.37	17300	-0.98	20241203	12380	38.37	20240105	17300	-0.98	20241203	12380	38.37	20240105	0.10	N	316140	5000	38026 억	340601377	N	N	1334	N	N
45	20241203	131125	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	17140	190	2	1.12	43249640320	2520322	104.72	17090	17300	17070	22000	11870	16950	17160.37	45.87	0	775884	17210	17080	16950	16820	16690	17145	16885	38027	5050	5000	13220	10	1	742591501	127280	5.06	0.41	12	0.34	3389.00	42165.00	17300	20241203	-0.92	12380	20240105	38.45	17300	-0.92	20241203	12380	38.45	20240105	17300	-0.92	20241203	12380	38.45	20240105	0.10	N	316140	5000	38026 억	340601377	N	N	1334	N	N
46	20241203	121141	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	17160	210	2	1.24	38295008840	2231477	92.72	17090	17300	17070	22000	11870	16950	17161.29	45.87	0	697327	17210	17080	16950	16820	16690	17145	16885	38027	5050	5000	13220	10	1	742591501	127429	5.06	0.41	12	0.30	3389.00	42165.00	17300	20241203	-0.81	12380	20240105	38.61	17300	-0.81	20241203	12380	38.61	20240105	17300	-0.81	20241203	12380	38.61	20240105	0.10	N	316140	5000	38026 억	340601377	N	N	1334	N	N
47	20241203	111115	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	17140	190	2	1.12	29498524500	1718389	71.40	17090	17300	17070	22000	11870	16950	17166.39	45.87	0	490009	17210	17080	16950	16820	16690	17145	16885	38027	5050	5000	13220	10	1	742591501	127280	5.06	0.41	12	0.23	3389.00	42165.00	17300	20241203	-0.92	12380	20240105	38.45	17300	-0.92	20241203	12380	38.45	20240105	17300	-0.92	20241203	12380	38.45	20240105	0.10	N	316140	5000	38026 억	340601377	N	N	1334	N	N
48	20241203	101103	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	17100	150	2	0.88	22558982160	1314106	54.60	17090	17300	17070	22000	11870	16950	17166.80	45.87	0	381257	17210	17080	16950	16820	16690	17145	16885	38027	5050	5000	13220	10	1	742591501	126983	5.05	0.41	12	0.18	3389.00	42165.00	17300	20241203	-1.16	12380	20240105	38.13	17300	-1.16	20241203	12380	38.13	20240105	17300	-1.16	20241203	12380	38.13	20240105	0.10	N	316140	5000	38026 억	340601377	N	N	1334	N	N
49	20241203	091054	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	17170	220	2	1.30	10782560780	626579	26.03	17090	17300	17070	22000	11870	16950	17208.65	45.87	0	294575	17210	17080	16950	16820	16690	17145	16885	38027	5050	5000	13220	10	1	742591501	127503	5.07	0.41	12	0.08	3389.00	42165.00	17300	20241203	-0.75	12380	20240105	38.69	17300	-0.75	20241203	12380	38.69	20240105	17300	-0.75	20241203	12380	38.69	20240105	0.10	N	316140	5000	38026 억	340601377	N	N	1334	N	N
50	20241202	161035	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16950	240	2	1.44	40774533550	2401994	137.04	16870	17080	16820	21700	11700	16710	16975.32	45.74	0	525238	16983	16846	16733	16596	16483	16790	16540	38027	4990	5000	13030	10	1	742591501	125869	5.00	0.40	12	0.32	3389.00	42165.00	17100	20241025	-0.88	12380	20240105	36.91	17100	-0.88	20241025	12380	36.91	20240105	17100	-0.88	20241025	12380	36.91	20240105	0.10	N	316140	5000	38026 억	339678829	N	N	1334	N	N
51	20241202	151225	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16980	270	2	1.62	35692444250	2102249	119.94	16870	17080	16820	21700	11700	16710	16978.24	45.74	0	485213	16983	16846	16733	16596	16483	16790	16540	38027	4990	5000	13030	10	1	742591501	126092	5.01	0.40	12	0.28	3389.00	42165.00	17100	20241025	-0.70	12380	20240105	37.16	17100	-0.70	20241025	12380	37.16	20240105	17100	-0.70	20241025	12380	37.16	20240105	0.10	N	316140	5000	38026 억	339678829	N	N	876	N	N
52	20241202	141123	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16980	270	2	1.62	30726370990	1809989	103.27	16870	17080	16820	21700	11700	16710	16976.02	45.74	0	427408	16983	16846	16733	16596	16483	16790	16540	38027	4990	5000	13030	10	1	742591501	126092	5.01	0.40	12	0.24	3389.00	42165.00	17100	20241025	-0.70	12380	20240105	37.16	17100	-0.70	20241025	12380	37.16	20240105	17100	-0.70	20241025	12380	37.16	20240105	0.10	N	316140	5000	38026 억	339678829	N	N	876	N	N
53	20241202	131051	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16970	260	2	1.56	26023550280	1532958	87.46	16870	17080	16820	21700	11700	16710	16976.06	45.74	0	419823	16983	16846	16733	16596	16483	16790	16540	38027	4990	5000	13030	10	1	742591501	126018	5.01	0.40	12	0.21	3389.00	42165.00	17100	20241025	-0.76	12380	20240105	37.08	17100	-0.76	20241025	12380	37.08	20240105	17100	-0.76	20241025	12380	37.08	20240105	0.10	N	316140	5000	38026 억	339678829	N	N	876	N	N
54	20241202	121114	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16980	270	2	1.62	24358865430	1434927	81.87	16870	17080	16820	21700	11700	16710	16975.71	45.74	0	426116	16983	16846	16733	16596	16483	16790	16540	38027	4990	5000	13030	10	1	742591501	126092	5.01	0.40	12	0.19	3389.00	42165.00	17100	20241025	-0.70	12380	20240105	37.16	17100	-0.70	20241025	12380	37.16	20240105	17100	-0.70	20241025	12380	37.16	20240105	0.10	N	316140	5000	38026 억	339678829	N	N	876	N	N
55	20241202	111019	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16990	280	2	1.68	21694741730	1278087	72.92	16870	17080	16820	21700	11700	16710	16974.42	45.74	0	380928	16983	16846	16733	16596	16483	16790	16540	38027	4990	5000	13030	10	1	742591501	126166	5.01	0.40	12	0.17	3389.00	42165.00	17100	20241025	-0.64	12380	20240105	37.24	17100	-0.64	20241025	12380	37.24	20240105	17100	-0.64	20241025	12380	37.24	20240105	0.10	N	316140	5000	38026 억	339678829	N	N	876	N	N
56	20241202	101027	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16970	260	2	1.56	18052537110	1063546	60.68	16870	17080	16820	21700	11700	16710	16973.95	45.74	0	369669	16983	16846	16733	16596	16483	16790	16540	38027	4990	5000	13030	10	1	742591501	126018	5.01	0.40	12	0.14	3389.00	42165.00	17100	20241025	-0.76	12380	20240105	37.08	17100	-0.76	20241025	12380	37.08	20240105	17100	-0.76	20241025	12380	37.08	20240105	0.10	N	316140	5000	38026 억	339678829	N	N	876	N	N
57	20241202	091023	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	17020	310	2	1.86	8348398980	492333	28.09	16870	17080	16820	21700	11700	16710	16956.89	45.74	0	232354	16983	16846	16733	16596	16483	16790	16540	38027	4990	5000	13030	10	1	742591501	126389	5.02	0.40	12	0.07	3389.00	42165.00	17100	20241025	-0.47	12380	20240105	37.48	17100	-0.47	20241025	12380	37.48	20240105	17100	-0.47	20241025	12380	37.48	20240105	0.10	N	316140	5000	38026 억	339678829	N	N	876	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History