KissMeData/462520/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20241210	161300	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15250	380	2	2.56	151421590	10022	37.43	14770	15470	14770	19330	10410	14870	15108.92	0.12	3091	15676	15272	14986	14582	14296	15130	14440	59	4460	500	9510	10	1	11855168	1808	7.67	0.85	12	0.08	1989.00	17966.00	25200	20240509	-39.48	14700	20241209	3.74	25200	-39.48	20240509	14700	3.74	20241209	25200	-39.48	20240509	14700	3.74	20241209	0.43	N	462520	500	59 억	14403	N	N	N	N
3	20241210	151303	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15310	440	2	2.96	149238820	9879	36.90	14770	15470	14770	19330	10410	14870	15106.67	0.12	3173	15676	15272	14986	14582	14296	15130	14440	59	4460	500	9510	10	1	11855168	1815	7.70	0.85	12	0.08	1989.00	17966.00	25200	20240509	-39.25	14700	20241209	4.15	25200	-39.25	20240509	14700	4.15	20241209	25200	-39.25	20240509	14700	4.15	20241209	0.43	N	462520	500	59 억	14403	N	N	N	N
4	20241210	141303	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15300	430	2	2.89	141782380	9392	35.08	14770	15470	14770	19330	10410	14870	15096.08	0.12	3170	15676	15272	14986	14582	14296	15130	14440	59	4460	500	9510	10	1	11855168	1814	7.69	0.85	12	0.08	1989.00	17966.00	25200	20240509	-39.29	14700	20241209	4.08	25200	-39.29	20240509	14700	4.08	20241209	25200	-39.29	20240509	14700	4.08	20241209	0.43	N	462520	500	59 억	14403	N	N	N	N
5	20241210	131304	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15380	510	2	3.43	140022360	9277	34.65	14770	15470	14770	19330	10410	14870	15093.50	0.12	3181	15676	15272	14986	14582	14296	15130	14440	59	4460	500	9510	10	1	11855168	1823	7.73	0.86	12	0.08	1989.00	17966.00	25200	20240509	-38.97	14700	20241209	4.63	25200	-38.97	20240509	14700	4.63	20241209	25200	-38.97	20240509	14700	4.63	20241209	0.43	N	462520	500	59 억	14403	N	N	N	N
6	20241210	121301	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15470	600	2	4.03	125005210	8290	30.96	14770	15470	14770	19330	10410	14870	15079.04	0.12	3054	15676	15272	14986	14582	14296	15130	14440	59	4460	500	9510	10	1	11855168	1834	7.78	0.86	12	0.07	1989.00	17966.00	25200	20240509	-38.61	14700	20241209	5.24	25200	-38.61	20240509	14700	5.24	20241209	25200	-38.61	20240509	14700	5.24	20241209	0.43	N	462520	500	59 억	14403	N	N	N	N
7	20241210	111302	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15120	250	2	1.68	61614400	4116	15.37	14770	15160	14770	19330	10410	14870	14969.48	0.12	1767	15676	15272	14986	14582	14296	15130	14440	59	4460	500	9510	10	1	11855168	1793	7.60	0.84	12	0.03	1989.00	17966.00	25200	20240509	-40.00	14700	20241209	2.86	25200	-40.00	20240509	14700	2.86	20241209	25200	-40.00	20240509	14700	2.86	20241209	0.43	N	462520	500	59 억	14403	N	N	N	N
8	20241210	101303	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15120	250	2	1.68	34270490	2297	8.58	14770	15160	14770	19330	10410	14870	14919.67	0.12	1148	15676	15272	14986	14582	14296	15130	14440	59	4460	500	9510	10	1	11855168	1793	7.60	0.84	12	0.02	1989.00	17966.00	25200	20240509	-40.00	14700	20241209	2.86	25200	-40.00	20240509	14700	2.86	20241209	25200	-40.00	20240509	14700	2.86	20241209	0.43	N	462520	500	59 억	14403	N	N	N	N
9	20241210	091311	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15140	270	2	1.82	22842160	1538	5.74	14770	15160	14770	19330	10410	14870	14851.86	0.12	1162	15676	15272	14986	14582	14296	15130	14440	59	4460	500	9510	10	1	11855168	1795	7.61	0.84	12	0.01	1989.00	17966.00	25200	20240509	-39.92	14700	20241209	2.99	25200	-39.92	20240509	14700	2.99	20241209	25200	-39.92	20240509	14700	2.99	20241209	0.43	N	462520	500	59 억	14403	N	N	N	N
10	20241209	161258	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	14870	-610	5	-3.94	400123770	26621	186.12	15300	15390	14700	20100	10840	15480	15030.68	0.16	-2686	16140	15810	15410	15080	14680	15845	15115	59	4620	500	9900	10	1	11855168	1763	7.48	0.83	12	0.22	1989.00	17966.00	25200	20240509	-40.99	14700	20241209	1.16	25200	-40.99	20240509	14700	1.16	20241209	25200	-40.99	20240509	14700	1.16	20241209	0.45	N	462520	500	59 억	18671	N	N	N	N
11	20241209	151301	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	14830	-650	5	-4.20	394625520	26252	183.54	15300	15390	14700	20100	10840	15480	15032.21	0.16	-2504	16140	15810	15410	15080	14680	15845	15115	59	4620	500	9900	10	1	11855168	1758	7.46	0.83	12	0.22	1989.00	17966.00	25200	20240509	-41.15	14700	20241209	0.88	25200	-41.15	20240509	14700	0.88	20241209	25200	-41.15	20240509	14700	0.88	20241209	0.45	N	462520	500	59 억	18671	N	N	N	N
12	20241209	141258	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	15030	-450	5	-2.91	281605620	18655	130.43	15300	15390	14980	20100	10840	15480	15095.45	0.16	-1217	16140	15810	15410	15080	14680	15845	15115	59	4620	500	9900	10	1	11855168	1782	7.56	0.84	12	0.16	1989.00	17966.00	25200	20240509	-40.36	14980	20241209	0.33	25200	-40.36	20240509	14980	0.33	20241209	25200	-40.36	20240509	14980	0.33	20241209	0.45	N	462520	500	59 억	18671	N	N	N	N
13	20241209	131303	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	15020	-460	5	-2.97	269569070	17853	124.82	15300	15390	14990	20100	10840	15480	15099.37	0.16	-1024	16140	15810	15410	15080	14680	15845	15115	59	4620	500	9900	10	1	11855168	1781	7.55	0.84	12	0.15	1989.00	17966.00	25200	20240509	-40.40	14990	20241209	0.20	25200	-40.40	20240509	14990	0.20	20241209	25200	-40.40	20240509	14990	0.20	20241209	0.45	N	462520	500	59 억	18671	N	N	N	N
14	20241209	121259	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	15050	-430	5	-2.78	191811470	12673	88.60	15300	15390	15010	20100	10840	15480	15135.44	0.16	-124	16140	15810	15410	15080	14680	15845	15115	59	4620	500	9900	10	1	11855168	1784	7.57	0.84	12	0.11	1989.00	17966.00	25200	20240509	-40.28	15010	20241209	0.27	25200	-40.28	20240509	15010	0.27	20241209	25200	-40.28	20240509	15010	0.27	20241209	0.45	N	462520	500	59 억	18671	N	N	N	N
15	20241209	111259	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15080	-400	5	-2.58	171869850	11347	79.33	15300	15390	15020	20100	10840	15480	15146.72	0.16	-131	16140	15810	15410	15080	14680	15845	15115	59	4620	500	9900	10	1	11855168	1788	7.58	0.84	12	0.10	1989.00	17966.00	25200	20240509	-40.16	15010	20241206	0.47	25200	-40.16	20240509	15010	0.47	20241206	25200	-40.16	20240509	15010	0.47	20241206	0.45	N	462520	500	59 억	18671	N	N	N	N
16	20241209	101256	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15050	-430	5	-2.78	137205260	9042	63.22	15300	15390	15050	20100	10840	15480	15174.22	0.16	-6	16140	15810	15410	15080	14680	15845	15115	59	4620	500	9900	10	1	11855168	1784	7.57	0.84	12	0.08	1989.00	17966.00	25200	20240509	-40.28	15010	20241206	0.27	25200	-40.28	20240509	15010	0.27	20241206	25200	-40.28	20240509	15010	0.27	20241206	0.45	N	462520	500	59 억	18671	N	N	N	N
17	20241209	091249	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15270	-210	5	-1.36	59780940	3928	27.46	15300	15390	15170	20100	10840	15480	15219.18	0.16	392	16140	15810	15410	15080	14680	15845	15115	59	4620	500	9900	10	1	11855168	1810	7.68	0.85	12	0.03	1989.00	17966.00	25200	20240509	-39.40	15010	20241206	1.73	25200	-39.40	20240509	15010	1.73	20241206	25200	-39.40	20240509	15010	1.73	20241206	0.45	N	462520	500	59 억	18671	N	N	N	N
18	20241206	161247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	15480	-160	5	-1.02	218906300	14252	174.38	15480	15740	15010	20300	10950	15640	15359.69	0.16	-240	16013	15826	15733	15546	15453	15780	15500	59	4660	500	10000	10	1	11855168	1835	7.78	0.86	12	0.12	1989.00	17966.00	25200	20240509	-38.57	15010	20241206	3.13	25200	-38.57	20240509	15010	3.13	20241206	25200	-38.57	20240509	15010	3.13	20241206	0.44	N	462520	500	59 억	18982	N	N	N	N
19	20241206	151252	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	15360	-280	5	-1.79	212761150	13855	169.52	15480	15740	15010	20300	10950	15640	15356.27	0.16	-89	16013	15826	15733	15546	15453	15780	15500	59	4660	500	10000	10	1	11855168	1821	7.72	0.85	12	0.12	1989.00	17966.00	25200	20240509	-39.05	15010	20241206	2.33	25200	-39.05	20240509	15010	2.33	20241206	25200	-39.05	20240509	15010	2.33	20241206	0.44	N	462520	500	59 억	18982	N	N	N	N
20	20241206	141250	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	15410	-230	5	-1.47	203432940	13249	162.11	15480	15740	15010	20300	10950	15640	15354.59	0.16	-197	16013	15826	15733	15546	15453	15780	15500	59	4660	500	10000	10	1	11855168	1827	7.75	0.86	12	0.11	1989.00	17966.00	25200	20240509	-38.85	15010	20241206	2.66	25200	-38.85	20240509	15010	2.66	20241206	25200	-38.85	20240509	15010	2.66	20241206	0.44	N	462520	500	59 억	18982	N	N	N	N
21	20241206	131250	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	15440	-200	5	-1.28	167726370	10932	133.76	15480	15740	15010	20300	10950	15640	15342.70	0.16	-161	16013	15826	15733	15546	15453	15780	15500	59	4660	500	10000	10	1	11855168	1830	7.76	0.86	12	0.09	1989.00	17966.00	25200	20240509	-38.73	15010	20241206	2.86	25200	-38.73	20240509	15010	2.86	20241206	25200	-38.73	20240509	15010	2.86	20241206	0.44	N	462520	500	59 억	18982	N	N	N	N
22	20241206	121241	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	15350	-290	5	-1.85	157266830	10250	125.41	15480	15740	15010	20300	10950	15640	15343.11	0.16	-328	16013	15826	15733	15546	15453	15780	15500	59	4660	500	10000	10	1	11855168	1820	7.72	0.85	12	0.09	1989.00	17966.00	25200	20240509	-39.09	15010	20241206	2.27	25200	-39.09	20240509	15010	2.27	20241206	25200	-39.09	20240509	15010	2.27	20241206	0.44	N	462520	500	59 억	18982	N	N	N	N
23	20241206	111239	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	15220	-420	5	-2.69	135939030	8850	108.28	15480	15740	15010	20300	10950	15640	15360.34	0.16	-1260	16013	15826	15733	15546	15453	15780	15500	59	4660	500	10000	10	1	11855168	1804	7.65	0.85	12	0.07	1989.00	17966.00	25200	20240509	-39.60	15010	20241206	1.40	25200	-39.60	20240509	15010	1.40	20241206	25200	-39.60	20240509	15010	1.40	20241206	0.44	N	462520	500	59 억	18982	N	N	N	N
24	20241206	101239	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15520	-120	5	-0.77	66741390	4313	52.77	15480	15740	15400	20300	10950	15640	15474.47	0.16	-625	16013	15826	15733	15546	15453	15780	15500	59	4660	500	10000	10	1	11855168	1840	7.80	0.86	12	0.04	1989.00	17966.00	25200	20240509	-38.41	15320	20240805	1.31	25200	-38.41	20240509	15320	1.31	20240805	25200	-38.41	20240509	15320	1.31	20240805	0.44	N	462520	500	59 억	18982	N	N	N	N
25	20241206	091250	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15600	-40	5	-0.26	6115080	394	4.82	15480	15740	15480	20300	10950	15640	15520.51	0.16	14	16013	15826	15733	15546	15453	15780	15500	59	4660	500	10000	10	1	11855168	1849	7.84	0.87	12	0.00	1989.00	17966.00	25200	20240509	-38.10	15320	20240805	1.83	25200	-38.10	20240509	15320	1.83	20240805	25200	-38.10	20240509	15320	1.83	20240805	0.44	N	462520	500	59 억	18982	N	N	N	N
26	20241205	161223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15640	-260	5	-1.64	126296570	8039	88.84	15740	15920	15640	20650	11130	15900	15710.50	0.16	317	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1854	7.86	0.87	12	0.07	1989.00	17966.00	25200	20240509	-37.94	15320	20240805	2.09	25200	-37.94	20240509	15320	2.09	20240805	25200	-37.94	20240509	15320	2.09	20240805	0.44	N	462520	500	59 억	18625	N	N	N	N
27	20241205	151233	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15770	-130	5	-0.82	117146890	7454	82.37	15740	15920	15640	20650	11130	15900	15715.98	0.16	385	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1870	7.93	0.88	12	0.06	1989.00	17966.00	25200	20240509	-37.42	15320	20240805	2.94	25200	-37.42	20240509	15320	2.94	20240805	25200	-37.42	20240509	15320	2.94	20240805	0.44	N	462520	500	59 억	18625	N	N	N	N
28	20241205	141216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15770	-130	5	-0.82	75590940	4802	53.07	15740	15920	15660	20650	11130	15900	15741.55	0.16	379	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1870	7.93	0.88	12	0.04	1989.00	17966.00	25200	20240509	-37.42	15320	20240805	2.94	25200	-37.42	20240509	15320	2.94	20240805	25200	-37.42	20240509	15320	2.94	20240805	0.44	N	462520	500	59 억	18625	N	N	N	N
29	20241205	131227	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15780	-120	5	-0.75	71157990	4521	49.96	15740	15920	15660	20650	11130	15900	15739.44	0.16	379	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1871	7.93	0.88	12	0.04	1989.00	17966.00	25200	20240509	-37.38	15320	20240805	3.00	25200	-37.38	20240509	15320	3.00	20240805	25200	-37.38	20240509	15320	3.00	20240805	0.44	N	462520	500	59 억	18625	N	N	N	N
30	20241205	121226	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15800	-100	5	-0.63	67526410	4291	47.42	15740	15920	15660	20650	11130	15900	15736.75	0.16	438	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1873	7.94	0.88	12	0.04	1989.00	17966.00	25200	20240509	-37.30	15320	20240805	3.13	25200	-37.30	20240509	15320	3.13	20240805	25200	-37.30	20240509	15320	3.13	20240805	0.44	N	462520	500	59 억	18625	N	N	N	N
31	20241205	111225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15810	-90	5	-0.57	61202520	3891	43.00	15740	15920	15660	20650	11130	15900	15729.25	0.16	821	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1874	7.95	0.88	12	0.03	1989.00	17966.00	25200	20240509	-37.26	15320	20240805	3.20	25200	-37.26	20240509	15320	3.20	20240805	25200	-37.26	20240509	15320	3.20	20240805	0.44	N	462520	500	59 억	18625	N	N	N	N
32	20241205	101224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15880	-20	5	-0.13	14736850	934	10.32	15740	15920	15720	20650	11130	15900	15778.21	0.16	-159	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1883	7.98	0.88	12	0.01	1989.00	17966.00	25200	20240509	-36.98	15320	20240805	3.66	25200	-36.98	20240509	15320	3.66	20240805	25200	-36.98	20240509	15320	3.66	20240805	0.44	N	462520	500	59 억	18625	N	N	N	N
33	20241205	091231	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15890	-10	5	-0.06	7642150	485	5.36	15740	15900	15740	20650	11130	15900	15757.01	0.16	-23	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1884	7.99	0.88	12	0.00	1989.00	17966.00	25200	20240509	-36.94	15320	20240805	3.72	25200	-36.94	20240509	15320	3.72	20240805	25200	-36.94	20240509	15320	3.72	20240805	0.44	N	462520	500	59 억	18625	N	N	N	N
34	20241204	161203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15900	-90	5	-0.56	143072540	9049	193.40	15810	15970	15730	20750	11200	15990	15810.87	0.16	-945	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1885	7.99	0.89	12	0.08	1989.00	17966.00	25200	20240509	-36.90	15320	20240805	3.79	25200	-36.90	20240509	15320	3.79	20240805	25200	-36.90	20240509	15320	3.79	20240805	0.45	N	462520	500	59 억	19408	N	N	N	N
35	20241204	151205	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15800	-190	5	-1.19	141564740	8954	191.37	15810	15970	15730	20750	11200	15990	15810.22	0.16	-939	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1873	7.94	0.88	12	0.08	1989.00	17966.00	25200	20240509	-37.30	15320	20240805	3.13	25200	-37.30	20240509	15320	3.13	20240805	25200	-37.30	20240509	15320	3.13	20240805	0.45	N	462520	500	59 억	19408	N	N	N	N
36	20241204	141208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15810	-180	5	-1.13	120185870	7602	162.47	15810	15970	15730	20750	11200	15990	15809.77	0.16	-1718	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1874	7.95	0.88	12	0.06	1989.00	17966.00	25200	20240509	-37.26	15320	20240805	3.20	25200	-37.26	20240509	15320	3.20	20240805	25200	-37.26	20240509	15320	3.20	20240805	0.45	N	462520	500	59 억	19408	N	N	N	N
37	20241204	131201	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15920	-70	5	-0.44	117066270	7405	158.26	15810	15970	15730	20750	11200	15990	15809.08	0.16	-1715	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1887	8.00	0.89	12	0.06	1989.00	17966.00	25200	20240509	-36.83	15320	20240805	3.92	25200	-36.83	20240509	15320	3.92	20240805	25200	-36.83	20240509	15320	3.92	20240805	0.45	N	462520	500	59 억	19408	N	N	N	N
38	20241204	121155	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15890	-100	5	-0.63	111649940	7064	150.97	15810	15970	15730	20750	11200	15990	15805.48	0.16	-1689	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1884	7.99	0.88	12	0.06	1989.00	17966.00	25200	20240509	-36.94	15320	20240805	3.72	25200	-36.94	20240509	15320	3.72	20240805	25200	-36.94	20240509	15320	3.72	20240805	0.45	N	462520	500	59 억	19408	N	N	N	N
39	20241204	111140	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15930	-60	5	-0.38	99081390	6271	134.02	15810	15970	15730	20750	11200	15990	15799.93	0.16	-1337	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1889	8.01	0.89	12	0.05	1989.00	17966.00	25200	20240509	-36.79	15320	20240805	3.98	25200	-36.79	20240509	15320	3.98	20240805	25200	-36.79	20240509	15320	3.98	20240805	0.45	N	462520	500	59 억	19408	N	N	N	N
40	20241204	101143	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15850	-140	5	-0.88	89829670	5688	121.56	15810	15970	15730	20750	11200	15990	15792.84	0.16	-1189	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1879	7.97	0.88	12	0.05	1989.00	17966.00	25200	20240509	-37.10	15320	20240805	3.46	25200	-37.10	20240509	15320	3.46	20240805	25200	-37.10	20240509	15320	3.46	20240805	0.45	N	462520	500	59 억	19408	N	N	N	N
41	20241204	091208	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15900	-90	5	-0.56	16479130	1041	22.25	15810	15970	15760	20750	11200	15990	15830.10	0.16	412	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1885	7.99	0.89	12	0.01	1989.00	17966.00	25200	20240509	-36.90	15320	20240805	3.79	25200	-36.90	20240509	15320	3.79	20240805	25200	-36.90	20240509	15320	3.79	20240805	0.45	N	462520	500	59 억	19408	N	N	N	N
42	20241203	161250	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15990	20	2	0.13	74708430	4672	75.40	15800	16310	15800	20750	11180	15970	15990.67	0.16	-136	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1896	8.04	0.89	12	0.04	1989.00	17966.00	25200	20240509	-36.55	15320	20240805	4.37	25200	-36.55	20240509	15320	4.37	20240805	25200	-36.55	20240509	15320	4.37	20240805	0.45	N	462520	500	59 억	19393	N	N	N	N
43	20241203	151349	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16050	80	2	0.50	70191620	4390	70.85	15800	16310	15800	20750	11180	15970	15988.98	0.16	-99	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1903	8.07	0.89	12	0.04	1989.00	17966.00	25200	20240509	-36.31	15320	20240805	4.77	25200	-36.31	20240509	15320	4.77	20240805	25200	-36.31	20240509	15320	4.77	20240805	0.45	N	462520	500	59 억	19393	N	N	N	N
44	20241203	141318	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15990	20	2	0.13	57313580	3585	57.86	15800	16310	15800	20750	11180	15970	15987.05	0.16	267	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1896	8.04	0.89	12	0.03	1989.00	17966.00	25200	20240509	-36.55	15320	20240805	4.37	25200	-36.55	20240509	15320	4.37	20240805	25200	-36.55	20240509	15320	4.37	20240805	0.45	N	462520	500	59 억	19393	N	N	N	N
45	20241203	131317	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16000	30	2	0.19	46811470	2928	47.26	15800	16310	15800	20750	11180	15970	15987.52	0.16	246	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1897	8.04	0.89	12	0.02	1989.00	17966.00	25200	20240509	-36.51	15320	20240805	4.44	25200	-36.51	20240509	15320	4.44	20240805	25200	-36.51	20240509	15320	4.44	20240805	0.45	N	462520	500	59 억	19393	N	N	N	N
46	20241203	121341	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16070	100	2	0.63	38519040	2410	38.90	15800	16310	15800	20750	11180	15970	15983.00	0.16	260	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1905	8.08	0.89	12	0.02	1989.00	17966.00	25200	20240509	-36.23	15320	20240805	4.90	25200	-36.23	20240509	15320	4.90	20240805	25200	-36.23	20240509	15320	4.90	20240805	0.45	N	462520	500	59 억	19393	N	N	N	N
47	20241203	111306	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16100	130	2	0.81	36550080	2287	36.91	15800	16310	15800	20750	11180	15970	15981.67	0.16	253	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1909	8.09	0.90	12	0.02	1989.00	17966.00	25200	20240509	-36.11	15320	20240805	5.09	25200	-36.11	20240509	15320	5.09	20240805	25200	-36.11	20240509	15320	5.09	20240805	0.45	N	462520	500	59 억	19393	N	N	N	N
48	20241203	101254	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16050	80	2	0.50	15505880	971	15.67	15800	16310	15800	20750	11180	15970	15968.98	0.16	53	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1903	8.07	0.89	12	0.01	1989.00	17966.00	25200	20240509	-36.31	15320	20240805	4.77	25200	-36.31	20240509	15320	4.77	20240805	25200	-36.31	20240509	15320	4.77	20240805	0.45	N	462520	500	59 억	19393	N	N	N	N
49	20241203	091243	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16290	320	2	2.00	10155110	638	10.30	15800	16310	15800	20750	11180	15970	15917.10	0.16	55	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1931	8.19	0.91	12	0.01	1989.00	17966.00	25200	20240509	-35.36	15320	20240805	6.33	25200	-35.36	20240509	15320	6.33	20240805	25200	-35.36	20240509	15320	6.33	20240805	0.45	N	462520	500	59 억	19393	N	N	N	N
50	20241202	161222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15970	-110	5	-0.68	97228800	6067	108.63	16100	16190	15970	20900	11260	16080	16025.86	0.18	-1551	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1893	8.03	0.89	12	0.05	1989.00	17966.00	25200	20240509	-36.63	15320	20240805	4.24	25200	-36.63	20240509	15320	4.24	20240805	25200	-36.63	20240509	15320	4.24	20240805	0.43	N	462520	500	59 억	20937	N	N	N	N
51	20241202	151434	57	100.00	KOSPI		비금속광물	N	N	N	N	N	15990	-90	5	-0.56	91062890	5681	101.72	16100	16190	15990	20900	11260	16080	16029.38	0.18	-1482	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1896	8.04	0.89	12	0.05	1989.00	17966.00	25200	20240509	-36.55	15320	20240805	4.37	25200	-36.55	20240509	15320	4.37	20240805	25200	-36.55	20240509	15320	4.37	20240805	0.43	N	462520	500	59 억	20937	N	N	N	N
52	20241202	141333	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16000	-80	5	-0.50	81858510	5106	91.42	16100	16190	15990	20900	11260	16080	16031.83	0.18	-1413	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1897	8.04	0.89	12	0.04	1989.00	17966.00	25200	20240509	-36.51	15320	20240805	4.44	25200	-36.51	20240509	15320	4.44	20240805	25200	-36.51	20240509	15320	4.44	20240805	0.43	N	462520	500	59 억	20937	N	N	N	N
53	20241202	131244	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16000	-80	5	-0.50	77505690	4834	86.55	16100	16190	15990	20900	11260	16080	16033.45	0.18	-1370	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1897	8.04	0.89	12	0.04	1989.00	17966.00	25200	20240509	-36.51	15320	20240805	4.44	25200	-36.51	20240509	15320	4.44	20240805	25200	-36.51	20240509	15320	4.44	20240805	0.43	N	462520	500	59 억	20937	N	N	N	N
54	20241202	121306	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16100	20	2	0.12	61984290	3864	69.19	16100	16190	16000	20900	11260	16080	16041.48	0.18	-872	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1909	8.09	0.90	12	0.03	1989.00	17966.00	25200	20240509	-36.11	15320	20240805	5.09	25200	-36.11	20240509	15320	5.09	20240805	25200	-36.11	20240509	15320	5.09	20240805	0.43	N	462520	500	59 억	20937	N	N	N	N
55	20241202	111203	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16030	-50	5	-0.31	49742190	3100	55.51	16100	16190	16000	20900	11260	16080	16045.87	0.18	-743	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1900	8.06	0.89	12	0.03	1989.00	17966.00	25200	20240509	-36.39	15320	20240805	4.63	25200	-36.39	20240509	15320	4.63	20240805	25200	-36.39	20240509	15320	4.63	20240805	0.43	N	462520	500	59 억	20937	N	N	N	N
56	20241202	101213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16030	-50	5	-0.31	42904100	2674	47.88	16100	16190	16000	20900	11260	16080	16044.91	0.18	-428	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1900	8.06	0.89	12	0.02	1989.00	17966.00	25200	20240509	-36.39	15320	20240805	4.63	25200	-36.39	20240509	15320	4.63	20240805	25200	-36.39	20240509	15320	4.63	20240805	0.43	N	462520	500	59 억	20937	N	N	N	N
57	20241202	091209	57	100.00	KOSPI		비금속광물	N	N	N	N	N	16080	0	3	0.00	1897980	118	2.11	16100	16100	16080	20900	11260	16080	16084.58	0.18	28	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1906	8.08	0.90	12	0.00	1989.00	17966.00	25200	20240509	-36.19	15320	20240805	4.96	25200	-36.19	20240509	15320	4.96	20240805	25200	-36.19	20240509	15320	4.96	20240805	0.43	N	462520	500	59 억	20937	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History