KissMeData/034220/price/prices-20241201.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

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	160415	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9180	290	2	3.26	10642122390	1174329	72.04	8940	9180	8870	11550	6230	8890	9062.28	20.53	-29230	131987	9170	9030	8930	8790	8690	8980	8740	25000	2660	5000	6570	10	1	500000000	45900	-1.28	0.48	12	0.23	-7177.00	18988.00	13531	20240109	-32.16	8830	20241209	3.96	13531	-32.16	20240109	8830	3.96	20241209	14640	-37.30	20240109	8830	3.96	20241209	0.64	N	034220	5000	25000 억	102649559	N	N	584	N	N
3	20241210	150416	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9080	190	2	2.14	9574906720	1057799	64.89	8940	9160	8870	11550	6230	8890	9051.79	20.53	-29230	89309	9170	9030	8930	8790	8690	8980	8740	25000	2660	5000	6570	10	1	500000000	45400	-1.27	0.48	12	0.21	-7177.00	18988.00	13531	20240109	-32.89	8830	20241209	2.83	13531	-32.89	20240109	8830	2.83	20241209	14640	-37.98	20240109	8830	2.83	20241209	0.64	N	034220	5000	25000 억	102649559	N	N	6361	N	N
4	20241210	140415	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9130	240	2	2.70	7710479610	852079	52.27	8940	9160	8870	11550	6230	8890	9049.09	20.53	-29230	46256	9170	9030	8930	8790	8690	8980	8740	25000	2660	5000	6570	10	1	500000000	45650	-1.27	0.48	12	0.17	-7177.00	18988.00	13531	20240109	-32.53	8830	20241209	3.40	13531	-32.53	20240109	8830	3.40	20241209	14640	-37.64	20240109	8830	3.40	20241209	0.64	N	034220	5000	25000 억	102649559	N	N	6361	N	N
5	20241210	130414	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9110	220	2	2.47	6706228320	742106	45.52	8940	9150	8870	11550	6230	8890	9036.83	20.53	-29230	13350	9170	9030	8930	8790	8690	8980	8740	25000	2660	5000	6570	10	1	500000000	45550	-1.27	0.48	12	0.15	-7177.00	18988.00	13531	20240109	-32.67	8830	20241209	3.17	13531	-32.67	20240109	8830	3.17	20241209	14640	-37.77	20240109	8830	3.17	20241209	0.64	N	034220	5000	25000 억	102649559	N	N	6361	N	N
6	20241210	120415	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9140	250	2	2.81	5697566690	631310	38.73	8940	9150	8870	11550	6230	8890	9025.07	20.53	-29230	-2515	9170	9030	8930	8790	8690	8980	8740	25000	2660	5000	6570	10	1	500000000	45700	-1.27	0.48	12	0.13	-7177.00	18988.00	13531	20240109	-32.45	8830	20241209	3.51	13531	-32.45	20240109	8830	3.51	20241209	14640	-37.57	20240109	8830	3.51	20241209	0.64	N	034220	5000	25000 억	102649559	N	N	6361	N	N
7	20241210	110414	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9120	230	2	2.59	4979676280	552628	33.90	8940	9130	8870	11550	6230	8890	9010.99	20.53	-29230	-22569	9170	9030	8930	8790	8690	8980	8740	25000	2660	5000	6570	10	1	500000000	45600	-1.27	0.48	12	0.11	-7177.00	18988.00	13531	20240109	-32.60	8830	20241209	3.28	13531	-32.60	20240109	8830	3.28	20241209	14640	-37.70	20240109	8830	3.28	20241209	0.64	N	034220	5000	25000 억	102649559	N	N	6361	N	N
8	20241210	100414	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9050	160	2	1.80	3579511150	398489	24.44	8940	9060	8870	11550	6230	8890	8982.80	20.53	-29230	-48651	9170	9030	8930	8790	8690	8980	8740	25000	2660	5000	6570	10	1	500000000	45250	-1.26	0.48	12	0.08	-7177.00	18988.00	13531	20240109	-33.12	8830	20241209	2.49	13531	-33.12	20240109	8830	2.49	20241209	14640	-38.18	20240109	8830	2.49	20241209	0.64	N	034220	5000	25000 억	102649559	N	N	6361	N	N
9	20241210	090417	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	8930	40	2	0.45	691368060	77529	4.76	8940	8950	8870	11550	6230	8890	8917.68	20.53	-29230	-17841	9170	9030	8930	8790	8690	8980	8740	25000	2660	5000	6570	10	1	500000000	44650	-1.24	0.47	12	0.02	-7177.00	18988.00	13531	20240109	-34.00	8830	20241209	1.13	13531	-34.00	20240109	8830	1.13	20241209	14640	-39.00	20240109	8830	1.13	20241209	0.64	N	034220	5000	25000 억	102649559	N	N	6361	N	N
10	20241209	160413	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	8890	-320	5	-3.47	14457423460	1618081	137.73	9060	9070	8830	11970	6450	9210	8934.42	20.58	-40290	-48482	9523	9366	9223	9066	8923	9295	8995	25000	2760	5000	6810	10	1	500000000	44450	-1.24	0.47	12	0.32	-7177.00	18988.00	13531	20240109	-34.30	8830	20241209	0.68	13531	-34.30	20240109	8830	0.68	20241209	14640	-39.28	20240109	8830	0.68	20241209	0.63	N	034220	5000	25000 억	102922588	N	N	6361	N	N
11	20241209	150415	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	8880	-330	5	-3.58	12747362250	1425395	121.33	9060	9070	8850	11970	6450	9210	8942.43	20.58	-40290	-72327	9523	9366	9223	9066	8923	9295	8995	25000	2760	5000	6810	10	1	500000000	44400	-1.24	0.47	12	0.29	-7177.00	18988.00	13531	20240109	-34.37	8850	20241209	0.34	13531	-34.37	20240109	8850	0.34	20241209	14640	-39.34	20240109	8850	0.34	20241209	0.63	N	034220	5000	25000 억	102922588	N	N	834	N	N
12	20241209	140414	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	8870	-340	5	-3.69	11018353410	1230576	104.74	9060	9070	8850	11970	6450	9210	8953.14	20.58	-40290	-86279	9523	9366	9223	9066	8923	9295	8995	25000	2760	5000	6810	10	1	500000000	44350	-1.24	0.47	12	0.25	-7177.00	18988.00	13531	20240109	-34.45	8850	20241209	0.23	13531	-34.45	20240109	8850	0.23	20241209	14640	-39.41	20240109	8850	0.23	20241209	0.63	N	034220	5000	25000 억	102922588	N	N	834	N	N
13	20241209	130415	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	8890	-320	5	-3.47	9640992850	1075371	91.53	9060	9070	8870	11970	6450	9210	8964.53	20.58	-40290	-94713	9523	9366	9223	9066	8923	9295	8995	25000	2760	5000	6810	10	1	500000000	44450	-1.24	0.47	12	0.22	-7177.00	18988.00	13531	20240109	-34.30	8870	20241209	0.23	13531	-34.30	20240109	8870	0.23	20241209	14640	-39.28	20240109	8870	0.23	20241209	0.63	N	034220	5000	25000 억	102922588	N	N	834	N	N
14	20241209	120414	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	8930	-280	5	-3.04	7647276840	851247	72.46	9060	9070	8910	11970	6450	9210	8982.75	20.58	-40290	-69021	9523	9366	9223	9066	8923	9295	8995	25000	2760	5000	6810	10	1	500000000	44650	-1.24	0.47	12	0.17	-7177.00	18988.00	13531	20240109	-34.00	8910	20241209	0.22	13531	-34.00	20240109	8910	0.22	20241209	14640	-39.00	20240109	8910	0.22	20241209	0.63	N	034220	5000	25000 억	102922588	N	N	834	N	N
15	20241209	110415	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	8940	-270	5	-2.93	6064124870	673954	57.37	9060	9070	8920	11970	6450	9210	8996.80	20.58	-40290	-82837	9523	9366	9223	9066	8923	9295	8995	25000	2760	5000	6810	10	1	500000000	44700	-1.25	0.47	12	0.13	-7177.00	18988.00	13531	20240109	-33.93	8920	20241209	0.22	13531	-33.93	20240109	8920	0.22	20241209	14640	-38.93	20240109	8920	0.22	20241209	0.63	N	034220	5000	25000 억	102922588	N	N	834	N	N
16	20241209	100414	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9050	-160	5	-1.74	4571886950	507982	43.24	9060	9070	8920	11970	6450	9210	8998.74	20.58	-40290	-50977	9523	9366	9223	9066	8923	9295	8995	25000	2760	5000	6810	10	1	500000000	45250	-1.26	0.48	12	0.10	-7177.00	18988.00	13531	20240109	-33.12	8920	20241209	1.46	13531	-33.12	20240109	8920	1.46	20241209	14640	-38.18	20240109	8920	1.46	20241209	0.63	N	034220	5000	25000 억	102922588	N	N	834	N	N
17	20241209	090412	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	8990	-220	5	-2.39	1122161170	124325	10.58	9060	9070	8970	11970	6450	9210	9021.07	20.58	-40290	-32211	9523	9366	9223	9066	8923	9295	8995	25000	2760	5000	6810	10	1	500000000	44950	-1.25	0.47	12	0.02	-7177.00	18988.00	13531	20240109	-33.56	8970	20241209	0.22	13531	-33.56	20240109	8970	0.22	20241209	14640	-38.59	20240109	8970	0.22	20241209	0.63	N	034220	5000	25000 억	102922588	N	N	834	N	N
18	20241206	160411	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9210	50	2	0.55	10816915050	1169750	71.59	9240	9380	9080	11900	6420	9160	9247.32	20.56	0	254769	9706	9432	9296	9022	8886	9365	8955	25000	2740	5000	6770	10	1	500000000	46050	-1.28	0.49	12	0.23	-7177.00	18988.00	13531	20240109	-31.93	9080	20241206	1.43	13531	-31.93	20240109	9080	1.43	20241206	14640	-37.09	20240109	9080	1.43	20241206	0.61	N	034220	5000	25000 억	102805844	N	N	834	N	N
19	20241206	150412	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9230	70	2	0.76	9771138210	1056212	64.64	9240	9380	9080	11900	6420	9160	9251.22	20.56	0	254669	9706	9432	9296	9022	8886	9365	8955	25000	2740	5000	6770	10	1	500000000	46150	-1.29	0.49	12	0.21	-7177.00	18988.00	13531	20240109	-31.79	9080	20241206	1.65	13531	-31.79	20240109	9080	1.65	20241206	14640	-36.95	20240109	9080	1.65	20241206	0.61	N	034220	5000	25000 억	102805844	N	N	1561	N	N
20	20241206	140411	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9160	0	3	0.00	8100346120	874874	53.54	9240	9380	9080	11900	6420	9160	9259.01	20.56	0	209557	9706	9432	9296	9022	8886	9365	8955	25000	2740	5000	6770	10	1	500000000	45800	-1.28	0.48	12	0.17	-7177.00	18988.00	13531	20240109	-32.30	9080	20241206	0.88	13531	-32.30	20240109	9080	0.88	20241206	14640	-37.43	20240109	9080	0.88	20241206	0.61	N	034220	5000	25000 억	102805844	N	N	1561	N	N
21	20241206	130412	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9230	70	2	0.76	7175832510	774500	47.40	9240	9380	9080	11900	6420	9160	9265.28	20.56	0	209529	9706	9432	9296	9022	8886	9365	8955	25000	2740	5000	6770	10	1	500000000	46150	-1.29	0.49	12	0.15	-7177.00	18988.00	13531	20240109	-31.79	9080	20241206	1.65	13531	-31.79	20240109	9080	1.65	20241206	14640	-36.95	20240109	9080	1.65	20241206	0.61	N	034220	5000	25000 억	102805844	N	N	1561	N	N
22	20241206	120409	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9250	90	2	0.98	6680581750	720971	44.12	9240	9380	9080	11900	6420	9160	9266.27	20.56	0	195685	9706	9432	9296	9022	8886	9365	8955	25000	2740	5000	6770	10	1	500000000	46250	-1.29	0.49	12	0.14	-7177.00	18988.00	13531	20240109	-31.64	9080	20241206	1.87	13531	-31.64	20240109	9080	1.87	20241206	14640	-36.82	20240109	9080	1.87	20241206	0.61	N	034220	5000	25000 억	102805844	N	N	1561	N	N
23	20241206	110411	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9210	50	2	0.55	5744902680	619876	37.94	9240	9380	9080	11900	6420	9160	9268.04	20.56	0	180977	9706	9432	9296	9022	8886	9365	8955	25000	2740	5000	6770	10	1	500000000	46050	-1.28	0.49	12	0.12	-7177.00	18988.00	13531	20240109	-31.93	9080	20241206	1.43	13531	-31.93	20240109	9080	1.43	20241206	14640	-37.09	20240109	9080	1.43	20241206	0.61	N	034220	5000	25000 억	102805844	N	N	1561	N	N
24	20241206	100408	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9310	150	2	1.64	3167300450	339631	20.78	9240	9380	9240	11900	6420	9160	9326.31	20.56	0	138031	9706	9432	9296	9022	8886	9365	8955	25000	2740	5000	6770	10	1	500000000	46550	-1.30	0.49	12	0.07	-7177.00	18988.00	13531	20240109	-31.20	9160	20241205	1.64	13531	-31.20	20240109	9160	1.64	20241205	14640	-36.41	20240109	9160	1.64	20241205	0.61	N	034220	5000	25000 억	102805844	N	N	1561	N	N
25	20241206	090410	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9350	190	2	2.07	645405150	69409	4.25	9240	9370	9240	11900	6420	9160	9301.07	20.56	0	34339	9706	9432	9296	9022	8886	9365	8955	25000	2740	5000	6770	10	1	500000000	46750	-1.30	0.49	12	0.01	-7177.00	18988.00	13531	20240109	-30.90	9160	20241205	2.07	13531	-30.90	20240109	9160	2.07	20241205	14640	-36.13	20240109	9160	2.07	20241205	0.61	N	034220	5000	25000 억	102805844	N	N	1561	N	N
26	20241205	160404	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9160	-370	5	-3.88	15132498800	1623068	96.14	9530	9570	9160	12380	6680	9530	9324.43	20.58	-39500	-124002	9756	9642	9526	9412	9296	9585	9355	25000	2850	5000	7050	10	1	500000000	45800	-1.28	0.48	12	0.32	-7177.00	18988.00	13531	20240109	-32.30	9160	20241205	0.00	13531	-32.30	20240109	9160	0.00	20241205	14640	-37.43	20240109	9160	0.00	20241205	0.62	N	034220	5000	25000 억	102923583	N	N	1561	N	N
27	20241205	150407	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9200	-330	5	-3.46	13645050080	1460890	86.53	9530	9570	9160	12380	6680	9530	9340.21	20.58	-39500	-134349	9756	9642	9526	9412	9296	9585	9355	25000	2850	5000	7050	10	1	500000000	46000	-1.28	0.48	12	0.29	-7177.00	18988.00	13531	20240109	-32.01	9160	20241205	0.44	13531	-32.01	20240109	9160	0.44	20241205	14640	-37.16	20240109	9160	0.44	20241205	0.62	N	034220	5000	25000 억	102923583	N	N	1383	N	N
28	20241205	140405	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9260	-270	5	-2.83	10049471240	1070343	63.40	9530	9570	9250	12380	6680	9530	9389.00	20.58	-39500	-138900	9756	9642	9526	9412	9296	9585	9355	25000	2850	5000	7050	10	1	500000000	46300	-1.29	0.49	12	0.21	-7177.00	18988.00	13531	20240109	-31.56	9250	20241205	0.11	13531	-31.56	20240109	9250	0.11	20241205	14640	-36.75	20240109	9250	0.11	20241205	0.62	N	034220	5000	25000 억	102923583	N	N	1383	N	N
29	20241205	130405	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9330	-200	5	-2.10	7127772880	755556	44.75	9530	9570	9330	12380	6680	9530	9433.79	20.58	-39500	-129087	9756	9642	9526	9412	9296	9585	9355	25000	2850	5000	7050	10	1	500000000	46650	-1.30	0.49	12	0.15	-7177.00	18988.00	13531	20240109	-31.05	9330	20241205	0.00	13531	-31.05	20240109	9330	0.00	20241205	14640	-36.27	20240109	9330	0.00	20241205	0.62	N	034220	5000	25000 억	102923583	N	N	1383	N	N
30	20241205	120406	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9410	-120	5	-1.26	4871099140	514977	30.50	9530	9570	9400	12380	6680	9530	9458.84	20.58	-39500	-109343	9756	9642	9526	9412	9296	9585	9355	25000	2850	5000	7050	10	1	500000000	47050	-1.31	0.50	12	0.10	-7177.00	18988.00	13531	20240109	-30.46	9400	20241205	0.11	13531	-30.46	20240109	9400	0.11	20241205	14640	-35.72	20240109	9400	0.11	20241205	0.62	N	034220	5000	25000 억	102923583	N	N	1383	N	N
31	20241205	110405	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9410	-120	5	-1.26	3757268830	396675	23.50	9530	9570	9410	12380	6680	9530	9471.88	20.58	-39500	-92054	9756	9642	9526	9412	9296	9585	9355	25000	2850	5000	7050	10	1	500000000	47050	-1.31	0.50	12	0.08	-7177.00	18988.00	13531	20240109	-30.46	9410	20241205	0.00	13531	-30.46	20240109	9410	0.00	20241205	14640	-35.72	20240109	9410	0.00	20241205	0.62	N	034220	5000	25000 억	102923583	N	N	1383	N	N
32	20241205	100403	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9500	-30	5	-0.31	2028696130	213743	12.66	9530	9570	9440	12380	6680	9530	9491.25	20.58	-39500	-23488	9756	9642	9526	9412	9296	9585	9355	25000	2850	5000	7050	10	1	500000000	47500	-1.32	0.50	12	0.04	-7177.00	18988.00	13531	20240109	-29.79	9410	20241204	0.96	13531	-29.79	20240109	9410	0.96	20241204	14640	-35.11	20240109	9410	0.96	20241204	0.62	N	034220	5000	25000 억	102923583	N	N	1383	N	N
33	20241205	090406	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9550	20	2	0.21	143764330	15074	0.89	9530	9570	9500	12380	6680	9530	9537.33	20.58	-39500	-4318	9756	9642	9526	9412	9296	9585	9355	25000	2850	5000	7050	10	1	500000000	47750	-1.33	0.50	12	0.00	-7177.00	18988.00	13531	20240109	-29.42	9410	20241204	1.49	13531	-29.42	20240109	9410	1.49	20241204	14640	-34.77	20240109	9410	1.49	20241204	0.62	N	034220	5000	25000 억	102923583	N	N	1383	N	N
34	20241204	160359	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9530	-270	5	-2.76	15973299350	1679368	102.57	9590	9640	9410	12740	6860	9800	9511.44	20.67	0	-282905	10286	10042	9816	9572	9346	10165	9695	25000	2940	5000	7250	10	1	500000000	47650	-1.33	0.50	12	0.34	-7177.00	18988.00	13531	20240109	-29.57	9410	20241204	1.28	13531	-29.57	20240109	9410	1.28	20241204	14640	-34.90	20240109	9410	1.28	20241204	0.62	N	034220	5000	25000 억	103359798	N	N	1365	N	N
35	20241204	150400	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9570	-230	5	-2.35	14923260110	1569481	95.85	9590	9640	9410	12740	6860	9800	9508.40	20.67	0	-287016	10286	10042	9816	9572	9346	10165	9695	25000	2940	5000	7250	10	1	500000000	47850	-1.33	0.50	12	0.31	-7177.00	18988.00	13531	20240109	-29.27	9410	20241204	1.70	13531	-29.27	20240109	9410	1.70	20241204	14640	-34.63	20240109	9410	1.70	20241204	0.62	N	034220	5000	25000 억	103359798	N	N	608	N	N
36	20241204	140359	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9470	-330	5	-3.37	13671235870	1438121	87.83	9590	9640	9410	12740	6860	9800	9506.32	20.67	0	-312692	10286	10042	9816	9572	9346	10165	9695	25000	2940	5000	7250	10	1	500000000	47350	-1.32	0.50	12	0.29	-7177.00	18988.00	13531	20240109	-30.01	9410	20241204	0.64	13531	-30.01	20240109	9410	0.64	20241204	14640	-35.31	20240109	9410	0.64	20241204	0.62	N	034220	5000	25000 억	103359798	N	N	608	N	N
37	20241204	130358	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9470	-330	5	-3.37	12352782570	1298693	79.32	9590	9640	9410	12740	6860	9800	9511.70	20.67	0	-296491	10286	10042	9816	9572	9346	10165	9695	25000	2940	5000	7250	10	1	500000000	47350	-1.32	0.50	12	0.26	-7177.00	18988.00	13531	20240109	-30.01	9410	20241204	0.64	13531	-30.01	20240109	9410	0.64	20241204	14640	-35.31	20240109	9410	0.64	20241204	0.62	N	034220	5000	25000 억	103359798	N	N	608	N	N
38	20241204	120356	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9460	-340	5	-3.47	11613571840	1220576	74.55	9590	9640	9410	12740	6860	9800	9514.83	20.67	0	-286480	10286	10042	9816	9572	9346	10165	9695	25000	2940	5000	7250	10	1	500000000	47300	-1.32	0.50	12	0.24	-7177.00	18988.00	13531	20240109	-30.09	9410	20241204	0.53	13531	-30.09	20240109	9410	0.53	20241204	14640	-35.38	20240109	9410	0.53	20241204	0.62	N	034220	5000	25000 억	103359798	N	N	608	N	N
39	20241204	110352	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9450	-350	5	-3.57	9395815970	985829	60.21	9590	9640	9440	12740	6860	9800	9530.88	20.67	0	-245187	10286	10042	9816	9572	9346	10165	9695	25000	2940	5000	7250	10	1	500000000	47250	-1.32	0.50	12	0.20	-7177.00	18988.00	13531	20240109	-30.16	9440	20241204	0.11	13531	-30.16	20240109	9440	0.11	20241204	14640	-35.45	20240109	9440	0.11	20241204	0.62	N	034220	5000	25000 억	103359798	N	N	608	N	N
40	20241204	100351	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9550	-250	5	-2.55	5864606320	613420	37.46	9590	9640	9490	12740	6860	9800	9560.51	20.67	0	-162268	10286	10042	9816	9572	9346	10165	9695	25000	2940	5000	7250	10	1	500000000	47750	-1.33	0.50	12	0.12	-7177.00	18988.00	13531	20240109	-29.42	9460	20241202	0.95	13531	-29.42	20240109	9460	0.95	20241202	14640	-34.77	20240109	9460	0.95	20241202	0.62	N	034220	5000	25000 억	103359798	N	N	608	N	N
41	20241204	090357	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9580	-220	5	-2.24	1646054310	172171	10.52	9590	9610	9490	12740	6860	9800	9560.58	20.67	0	-39372	10286	10042	9816	9572	9346	10165	9695	25000	2940	5000	7250	10	1	500000000	47900	-1.33	0.50	12	0.03	-7177.00	18988.00	13531	20240109	-29.20	9460	20241202	1.27	13531	-29.20	20240109	9460	1.27	20241202	14640	-34.56	20240109	9460	1.27	20241202	0.62	N	034220	5000	25000 억	103359798	N	N	608	N	N
42	20241203	160419	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9800	240	2	2.51	16021957460	1627670	212.12	9620	10060	9590	12420	6700	9560	9843.59	20.84	0	509387	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	49000	-1.37	0.52	12	0.33	-7177.00	18988.00	13531	20240109	-27.57	9460	20241202	3.59	13531	-27.57	20240109	9460	3.59	20241202	14640	-33.06	20240109	9460	3.59	20241202	0.62	N	034220	5000	25000 억	104182893	N	N	608	N	N
43	20241203	150427	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9730	170	2	1.78	14627724480	1485249	193.56	9620	10060	9590	12420	6700	9560	9848.67	20.84	0	457191	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	48650	-1.36	0.51	12	0.30	-7177.00	18988.00	13531	20240109	-28.09	9460	20241202	2.85	13531	-28.09	20240109	9460	2.85	20241202	14640	-33.54	20240109	9460	2.85	20241202	0.62	N	034220	5000	25000 억	104182893	N	N	579	N	N
44	20241203	140418	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9730	170	2	1.78	13693411730	1389304	181.05	9620	10060	9590	12420	6700	9560	9856.31	20.84	0	451715	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	48650	-1.36	0.51	12	0.28	-7177.00	18988.00	13531	20240109	-28.09	9460	20241202	2.85	13531	-28.09	20240109	9460	2.85	20241202	14640	-33.54	20240109	9460	2.85	20241202	0.62	N	034220	5000	25000 억	104182893	N	N	579	N	N
45	20241203	130415	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9790	230	2	2.41	11610722630	1175386	153.17	9620	10060	9590	12420	6700	9560	9878.22	20.84	0	467956	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	48950	-1.36	0.52	12	0.24	-7177.00	18988.00	13531	20240109	-27.65	9460	20241202	3.49	13531	-27.65	20240109	9460	3.49	20241202	14640	-33.13	20240109	9460	3.49	20241202	0.62	N	034220	5000	25000 억	104182893	N	N	579	N	N
46	20241203	120430	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9790	230	2	2.41	10772860790	1089966	142.04	9620	10060	9590	12420	6700	9560	9883.67	20.84	0	445696	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	48950	-1.36	0.52	12	0.22	-7177.00	18988.00	13531	20240109	-27.65	9460	20241202	3.49	13531	-27.65	20240109	9460	3.49	20241202	14640	-33.13	20240109	9460	3.49	20241202	0.62	N	034220	5000	25000 억	104182893	N	N	579	N	N
47	20241203	110417	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9840	280	2	2.93	9758132630	986497	128.56	9620	10060	9590	12420	6700	9560	9891.70	20.84	0	450298	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	49200	-1.37	0.52	12	0.20	-7177.00	18988.00	13531	20240109	-27.28	9460	20241202	4.02	13531	-27.28	20240109	9460	4.02	20241202	14640	-32.79	20240109	9460	4.02	20241202	0.62	N	034220	5000	25000 억	104182893	N	N	579	N	N
48	20241203	100408	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9840	280	2	2.93	8443960710	852950	111.16	9620	10060	9590	12420	6700	9560	9899.72	20.84	0	447916	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	49200	-1.37	0.52	12	0.17	-7177.00	18988.00	13531	20240109	-27.28	9460	20241202	4.02	13531	-27.28	20240109	9460	4.02	20241202	14640	-32.79	20240109	9460	4.02	20241202	0.62	N	034220	5000	25000 억	104182893	N	N	579	N	N
49	20241203	090408	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9860	300	2	3.14	1911096890	196045	25.55	9620	9870	9590	12420	6700	9560	9748.27	20.84	0	131732	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	49300	-1.37	0.52	12	0.04	-7177.00	18988.00	13531	20240109	-27.13	9460	20241202	4.23	13531	-27.13	20240109	9460	4.23	20241202	14640	-32.65	20240109	9460	4.23	20241202	0.62	N	034220	5000	25000 억	104182893	N	N	579	N	N
50	20241202	160356	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9560	80	2	0.84	7222010760	757391	39.53	9570	9600	9460	12320	6640	9480	9535.34	20.82	0	104658	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47800	-1.33	0.50	12	0.15	-7177.00	18988.00	13531	20240109	-29.35	9460	20241202	1.06	13531	-29.35	20240109	9460	1.06	20241202	14640	-34.70	20240109	9460	1.06	20241202	0.62	N	034220	5000	25000 억	104104269	N	N	579	N	N
51	20241202	150420	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9570	90	2	0.95	6172630920	647717	33.81	9570	9600	9460	12320	6640	9480	9529.83	20.82	0	63557	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47850	-1.33	0.50	12	0.13	-7177.00	18988.00	13531	20240109	-29.27	9460	20241202	1.16	13531	-29.27	20240109	9460	1.16	20241202	14640	-34.63	20240109	9460	1.16	20241202	0.62	N	034220	5000	25000 억	104104269	N	N	3159	N	N
52	20241202	140406	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9560	80	2	0.84	5324139660	558940	29.18	9570	9600	9460	12320	6640	9480	9525.42	20.82	0	43194	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47800	-1.33	0.50	12	0.11	-7177.00	18988.00	13531	20240109	-29.35	9460	20241202	1.06	13531	-29.35	20240109	9460	1.06	20241202	14640	-34.70	20240109	9460	1.06	20241202	0.62	N	034220	5000	25000 억	104104269	N	N	3159	N	N
53	20241202	130410	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9530	50	2	0.53	4469170050	469406	24.50	9570	9600	9460	12320	6640	9480	9520.91	20.82	0	19929	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47650	-1.33	0.50	12	0.09	-7177.00	18988.00	13531	20240109	-29.57	9460	20241202	0.74	13531	-29.57	20240109	9460	0.74	20241202	14640	-34.90	20240109	9460	0.74	20241202	0.62	N	034220	5000	25000 억	104104269	N	N	3159	N	N
54	20241202	120422	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9520	40	2	0.42	3999758420	420090	21.93	9570	9600	9460	12320	6640	9480	9521.19	20.82	0	12655	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47600	-1.33	0.50	12	0.08	-7177.00	18988.00	13531	20240109	-29.64	9460	20241202	0.63	13531	-29.64	20240109	9460	0.63	20241202	14640	-34.97	20240109	9460	0.63	20241202	0.62	N	034220	5000	25000 억	104104269	N	N	3159	N	N
55	20241202	110400	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9550	70	2	0.74	3381326360	355240	18.54	9570	9600	9460	12320	6640	9480	9518.43	20.82	0	10249	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47750	-1.33	0.50	12	0.07	-7177.00	18988.00	13531	20240109	-29.42	9460	20241202	0.95	13531	-29.42	20240109	9460	0.95	20241202	14640	-34.77	20240109	9460	0.95	20241202	0.62	N	034220	5000	25000 억	104104269	N	N	3159	N	N
56	20241202	100358	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9500	20	2	0.21	2613011290	274437	14.33	9570	9600	9460	12320	6640	9480	9521.35	20.82	0	-10226	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47500	-1.32	0.50	12	0.05	-7177.00	18988.00	13531	20240109	-29.79	9460	20241202	0.42	13531	-29.79	20240109	9460	0.42	20241202	14640	-35.11	20240109	9460	0.42	20241202	0.62	N	034220	5000	25000 억	104104269	N	N	3159	N	N
57	20241202	090358	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9560	80	2	0.84	495071900	51740	2.70	9570	9600	9510	12320	6640	9480	9568.46	20.82	0	15570	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47800	-1.33	0.50	12	0.01	-7177.00	18988.00	13531	20240109	-29.35	9480	20241129	0.84	13531	-29.35	20240109	9480	0.84	20241129	14640	-34.70	20240109	9480	0.84	20241129	0.62	N	034220	5000	25000 억	104104269	N	N	3159	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History