KissMeData/000990/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	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	160113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31700	2500	2	8.56	9286929450	299029	90.10	29200	31700	29200	37950	20450	29200	31056.91	24.72	119115	31933	30566	29833	28466	27733	30200	28100	2220	8750	5000	21020	50	1	44398588	14074	5.34	0.76	12	0.67	5934.00	41802.00	61900	20231215	-48.79	29100	20241209	8.93	58900	-46.18	20240620	29100	8.93	20241209	61900	-48.79	20231215	29100	8.93	20241209	2.08	N	000990	5000	2219 억	10976315	N	N	955	N	N
3	20241210	150113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31350	2150	2	7.36	7957383250	256961	77.43	29200	31650	29200	37950	20450	29200	30968.90	24.72	106551	31933	30566	29833	28466	27733	30200	28100	2220	8750	5000	21020	50	1	44398588	13919	5.28	0.75	12	0.58	5934.00	41802.00	61900	20231215	-49.35	29100	20241209	7.73	58900	-46.77	20240620	29100	7.73	20241209	61900	-49.35	20231215	29100	7.73	20241209	2.08	N	000990	5000	2219 억	10976315	N	N	10016	N	N
4	20241210	140113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31350	2150	2	7.36	6916634600	223829	67.44	29200	31650	29200	37950	20450	29200	30903.22	24.72	104125	31933	30566	29833	28466	27733	30200	28100	2220	8750	5000	21020	50	1	44398588	13919	5.28	0.75	12	0.50	5934.00	41802.00	61900	20231215	-49.35	29100	20241209	7.73	58900	-46.77	20240620	29100	7.73	20241209	61900	-49.35	20231215	29100	7.73	20241209	2.08	N	000990	5000	2219 억	10976315	N	N	10016	N	N
5	20241210	130113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31500	2300	2	7.88	6246409750	202515	61.02	29200	31650	29200	37950	20450	29200	30846.10	24.72	102153	31933	30566	29833	28466	27733	30200	28100	2220	8750	5000	21020	50	1	44398588	13986	5.31	0.75	12	0.46	5934.00	41802.00	61900	20231215	-49.11	29100	20241209	8.25	58900	-46.52	20240620	29100	8.25	20241209	61900	-49.11	20231215	29100	8.25	20241209	2.08	N	000990	5000	2219 억	10976315	N	N	10016	N	N
6	20241210	120112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31300	2100	2	7.19	4825958900	157335	47.41	29200	31400	29200	37950	20450	29200	30675.36	24.72	87355	31933	30566	29833	28466	27733	30200	28100	2220	8750	5000	21020	50	1	44398588	13897	5.27	0.75	12	0.35	5934.00	41802.00	61900	20231215	-49.43	29100	20241209	7.56	58900	-46.86	20240620	29100	7.56	20241209	61900	-49.43	20231215	29100	7.56	20241209	2.08	N	000990	5000	2219 억	10976315	N	N	10016	N	N
7	20241210	110112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31300	2100	2	7.19	4213288300	137780	41.52	29200	31400	29200	37950	20450	29200	30582.19	24.72	72482	31933	30566	29833	28466	27733	30200	28100	2220	8750	5000	21020	50	1	44398588	13897	5.27	0.75	12	0.31	5934.00	41802.00	61900	20231215	-49.43	29100	20241209	7.56	58900	-46.86	20240620	29100	7.56	20241209	61900	-49.43	20231215	29100	7.56	20241209	2.08	N	000990	5000	2219 억	10976315	N	N	10016	N	N
8	20241210	100113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30550	1350	2	4.62	2542197900	83968	25.30	29200	30850	29200	37950	20450	29200	30278.83	24.72	39798	31933	30566	29833	28466	27733	30200	28100	2220	8750	5000	21020	50	1	44398588	13564	5.15	0.73	12	0.19	5934.00	41802.00	61900	20231215	-50.65	29100	20241209	4.98	58900	-48.13	20240620	29100	4.98	20241209	61900	-50.65	20231215	29100	4.98	20241209	2.08	N	000990	5000	2219 억	10976315	N	N	10016	N	N
9	20241210	090113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29850	650	2	2.23	296488900	10121	3.05	29200	29900	29200	37950	20450	29200	29296.68	24.72	3376	31933	30566	29833	28466	27733	30200	28100	2220	8750	5000	21020	50	1	44398588	13253	5.03	0.71	12	0.02	5934.00	41802.00	61900	20231215	-51.78	29100	20241209	2.58	58900	-49.32	20240620	29100	2.58	20241209	61900	-51.78	20231215	29100	2.58	20241209	2.08	N	000990	5000	2219 억	10976315	N	N	10016	N	N
10	20241209	160112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	29200	-2750	5	-8.61	9769087300	326756	183.94	31000	31200	29100	41500	22400	31950	29900.52	24.91	-61042	32883	32416	31733	31266	30583	32650	31500	2220	9550	5000	23000	50	1	44398588	12964	4.92	0.70	12	0.74	5934.00	41802.00	62000	20231130	-52.90	29100	20241209	0.34	58900	-50.42	20240620	29100	0.34	20241209	61900	-52.83	20231215	29100	0.34	20241209	2.08	N	000990	5000	2219 억	11059776	N	N	10016	N	N
11	20241209	150113	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	29350	-2600	5	-8.14	8406631800	280121	157.69	31000	31200	29250	41500	22400	31950	30010.72	24.91	-58237	32883	32416	31733	31266	30583	32650	31500	2220	9550	5000	23000	50	1	44398588	13031	4.95	0.70	12	0.63	5934.00	41802.00	62000	20231130	-52.66	29250	20241209	0.34	58900	-50.17	20240620	29250	0.34	20241209	61900	-52.58	20231215	29250	0.34	20241209	2.08	N	000990	5000	2219 억	11059776	N	N	8698	N	N
12	20241209	140113	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	29900	-2050	5	-6.42	6157966400	204059	114.87	31000	31200	29800	41500	22400	31950	30177.38	24.91	-72820	32883	32416	31733	31266	30583	32650	31500	2220	9550	5000	23000	50	1	44398588	13275	5.04	0.72	12	0.46	5934.00	41802.00	62000	20231130	-51.77	29800	20241209	0.34	58900	-49.24	20240620	29800	0.34	20241209	61900	-51.70	20231215	29800	0.34	20241209	2.08	N	000990	5000	2219 억	11059776	N	N	8698	N	N
13	20241209	130113	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	29950	-2000	5	-6.26	5056424200	167272	94.16	31000	31200	29950	41500	22400	31950	30228.75	24.91	-63718	32883	32416	31733	31266	30583	32650	31500	2220	9550	5000	23000	50	1	44398588	13297	5.05	0.72	12	0.38	5934.00	41802.00	62000	20231130	-51.69	29950	20241209	0.00	58900	-49.15	20240620	29950	0.00	20241209	61900	-51.62	20231215	29950	0.00	20241209	2.08	N	000990	5000	2219 억	11059776	N	N	8698	N	N
14	20241209	120113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	-1800	5	-5.63	3785177700	124914	70.32	31000	31200	30000	41500	22400	31950	30302.27	24.91	-45529	32883	32416	31733	31266	30583	32650	31500	2220	9550	5000	23000	50	1	44398588	13386	5.08	0.72	12	0.28	5934.00	41802.00	62000	20231130	-51.37	29950	20241203	0.67	58900	-48.81	20240620	29950	0.67	20241203	61900	-51.29	20231215	29950	0.67	20241203	2.08	N	000990	5000	2219 억	11059776	N	N	8698	N	N
15	20241209	110114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	-1800	5	-5.63	3251306500	107198	60.34	31000	31200	30000	41500	22400	31950	30329.92	24.91	-41690	32883	32416	31733	31266	30583	32650	31500	2220	9550	5000	23000	50	1	44398588	13386	5.08	0.72	12	0.24	5934.00	41802.00	62000	20231130	-51.37	29950	20241203	0.67	58900	-48.81	20240620	29950	0.67	20241203	61900	-51.29	20231215	29950	0.67	20241203	2.08	N	000990	5000	2219 억	11059776	N	N	8698	N	N
16	20241209	100113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30450	-1500	5	-4.69	2517132050	82990	46.72	31000	31200	30000	41500	22400	31950	30330.55	24.91	-33262	32883	32416	31733	31266	30583	32650	31500	2220	9550	5000	23000	50	1	44398588	13519	5.13	0.73	12	0.19	5934.00	41802.00	62000	20231130	-50.89	29950	20241203	1.67	58900	-48.30	20240620	29950	1.67	20241203	61900	-50.81	20231215	29950	1.67	20241203	2.08	N	000990	5000	2219 억	11059776	N	N	8698	N	N
17	20241209	090113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30800	-1150	5	-3.60	154537800	4992	2.81	31000	31200	30750	41500	22400	31950	30957.09	24.91	-2127	32883	32416	31733	31266	30583	32650	31500	2220	9550	5000	23000	50	1	44398588	13675	5.19	0.74	12	0.01	5934.00	41802.00	62000	20231130	-50.32	29950	20241203	2.84	58900	-47.71	20240620	29950	2.84	20241203	61900	-50.24	20231215	29950	2.84	20241203	2.08	N	000990	5000	2219 억	11059776	N	N	8698	N	N
18	20241206	160113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31950	200	2	0.63	5488260500	173457	102.01	31600	32200	31050	41250	22250	31750	31639.88	24.81	47523	33283	32516	32083	31316	30883	32300	31100	2220	9500	5000	22860	50	1	44398588	14185	5.38	0.76	12	0.39	5934.00	41802.00	62000	20231130	-48.47	29950	20241203	6.68	58900	-45.76	20240620	29950	6.68	20241203	61900	-48.38	20231215	29950	6.68	20241203	2.10	N	000990	5000	2219 억	11013474	N	N	8679	N	N
19	20241206	150113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31900	150	2	0.47	5083952650	160750	94.53	31600	32200	31050	41250	22250	31750	31626.46	24.81	44399	33283	32516	32083	31316	30883	32300	31100	2220	9500	5000	22860	50	1	44398588	14163	5.38	0.76	12	0.36	5934.00	41802.00	62000	20231130	-48.55	29950	20241203	6.51	58900	-45.84	20240620	29950	6.51	20241203	61900	-48.47	20231215	29950	6.51	20241203	2.10	N	000990	5000	2219 억	11013474	N	N	4587	N	N
20	20241206	140113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31500	-250	5	-0.79	4419201400	139804	82.22	31600	32200	31050	41250	22250	31750	31609.98	24.81	34847	33283	32516	32083	31316	30883	32300	31100	2220	9500	5000	22860	50	1	44398588	13986	5.31	0.75	12	0.31	5934.00	41802.00	62000	20231130	-49.19	29950	20241203	5.18	58900	-46.52	20240620	29950	5.18	20241203	61900	-49.11	20231215	29950	5.18	20241203	2.10	N	000990	5000	2219 억	11013474	N	N	4587	N	N
21	20241206	130112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31400	-350	5	-1.10	3975214700	125734	73.94	31600	32200	31050	41250	22250	31750	31616.07	24.81	29691	33283	32516	32083	31316	30883	32300	31100	2220	9500	5000	22860	50	1	44398588	13941	5.29	0.75	12	0.28	5934.00	41802.00	62000	20231130	-49.35	29950	20241203	4.84	58900	-46.69	20240620	29950	4.84	20241203	61900	-49.27	20231215	29950	4.84	20241203	2.10	N	000990	5000	2219 억	11013474	N	N	4587	N	N
22	20241206	120112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31750	0	3	0.00	3380824200	106881	62.86	31600	32200	31050	41250	22250	31750	31631.67	24.81	23151	33283	32516	32083	31316	30883	32300	31100	2220	9500	5000	22860	50	1	44398588	14097	5.35	0.76	12	0.24	5934.00	41802.00	62000	20231130	-48.79	29950	20241203	6.01	58900	-46.10	20240620	29950	6.01	20241203	61900	-48.71	20231215	29950	6.01	20241203	2.10	N	000990	5000	2219 억	11013474	N	N	4587	N	N
23	20241206	110113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31400	-350	5	-1.10	2334126750	73741	43.37	31600	32200	31050	41250	22250	31750	31653.04	24.81	13556	33283	32516	32083	31316	30883	32300	31100	2220	9500	5000	22860	50	1	44398588	13941	5.29	0.75	12	0.17	5934.00	41802.00	62000	20231130	-49.35	29950	20241203	4.84	58900	-46.69	20240620	29950	4.84	20241203	61900	-49.27	20231215	29950	4.84	20241203	2.10	N	000990	5000	2219 억	11013474	N	N	4587	N	N
24	20241206	100112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31650	-100	5	-0.31	1099728900	34490	20.28	31600	32200	31600	41250	22250	31750	31885.44	24.81	9882	33283	32516	32083	31316	30883	32300	31100	2220	9500	5000	22860	50	1	44398588	14052	5.33	0.76	12	0.08	5934.00	41802.00	62000	20231130	-48.95	29950	20241203	5.68	58900	-46.26	20240620	29950	5.68	20241203	61900	-48.87	20231215	29950	5.68	20241203	2.10	N	000990	5000	2219 억	11013474	N	N	4587	N	N
25	20241206	090113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32000	250	2	0.79	99127300	3119	1.83	31600	32000	31600	41250	22250	31750	31781.76	24.81	2318	33283	32516	32083	31316	30883	32300	31100	2220	9500	5000	22860	50	1	44398588	14208	5.39	0.77	12	0.01	5934.00	41802.00	62000	20231130	-48.39	29950	20241203	6.84	58900	-45.67	20240620	29950	6.84	20241203	61900	-48.30	20231215	29950	6.84	20241203	2.10	N	000990	5000	2219 억	11013474	N	N	4587	N	N
26	20241205	160113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31750	-1050	5	-3.20	5352371250	166698	74.42	32850	32850	31650	42600	23000	32800	32108.26	24.83	-5170	33866	33332	32266	31732	30666	33600	32000	2220	9800	5000	23610	50	1	44398588	14097	5.35	0.76	12	0.38	5934.00	41802.00	62000	20231130	-48.79	29950	20241203	6.01	58900	-46.10	20240620	29950	6.01	20241203	61900	-48.71	20231215	29950	6.01	20241203	2.15	N	000990	5000	2219 억	11023418	N	N	4587	N	N
27	20241205	150113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31700	-1100	5	-3.35	4566411250	141955	63.37	32850	32850	31650	42600	23000	32800	32167.89	24.83	-6125	33866	33332	32266	31732	30666	33600	32000	2220	9800	5000	23610	50	1	44398588	14074	5.34	0.76	12	0.32	5934.00	41802.00	62000	20231130	-48.87	29950	20241203	5.84	58900	-46.18	20240620	29950	5.84	20241203	61900	-48.79	20231215	29950	5.84	20241203	2.15	N	000990	5000	2219 억	11023418	N	N	7887	N	N
28	20241205	140112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32100	-700	5	-2.13	3846594400	119391	53.30	32850	32850	31750	42600	23000	32800	32218.32	24.83	-466	33866	33332	32266	31732	30666	33600	32000	2220	9800	5000	23610	50	1	44398588	14252	5.41	0.77	12	0.27	5934.00	41802.00	62000	20231130	-48.23	29950	20241203	7.18	58900	-45.50	20240620	29950	7.18	20241203	61900	-48.14	20231215	29950	7.18	20241203	2.15	N	000990	5000	2219 억	11023418	N	N	7887	N	N
29	20241205	130113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32100	-700	5	-2.13	3219004000	99782	44.55	32850	32850	31900	42600	23000	32800	32260.21	24.83	5660	33866	33332	32266	31732	30666	33600	32000	2220	9800	5000	23610	50	1	44398588	14252	5.41	0.77	12	0.22	5934.00	41802.00	62000	20231130	-48.23	29950	20241203	7.18	58900	-45.50	20240620	29950	7.18	20241203	61900	-48.14	20231215	29950	7.18	20241203	2.15	N	000990	5000	2219 억	11023418	N	N	7887	N	N
30	20241205	120113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32150	-650	5	-1.98	2597684000	80382	35.88	32850	32850	31950	42600	23000	32800	32316.56	24.83	3706	33866	33332	32266	31732	30666	33600	32000	2220	9800	5000	23610	50	1	44398588	14274	5.42	0.77	12	0.18	5934.00	41802.00	62000	20231130	-48.15	29950	20241203	7.35	58900	-45.42	20240620	29950	7.35	20241203	61900	-48.06	20231215	29950	7.35	20241203	2.15	N	000990	5000	2219 억	11023418	N	N	7887	N	N
31	20241205	110112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32450	-350	5	-1.07	2045378400	63307	28.26	32850	32850	31950	42600	23000	32800	32308.65	24.83	-1455	33866	33332	32266	31732	30666	33600	32000	2220	9800	5000	23610	50	1	44398588	14407	5.47	0.78	12	0.14	5934.00	41802.00	62000	20231130	-47.66	29950	20241203	8.35	58900	-44.91	20240620	29950	8.35	20241203	61900	-47.58	20231215	29950	8.35	20241203	2.15	N	000990	5000	2219 억	11023418	N	N	7887	N	N
32	20241205	100112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32500	-300	5	-0.91	1588413900	49232	21.98	32850	32850	31950	42600	23000	32800	32263.52	24.83	-4666	33866	33332	32266	31732	30666	33600	32000	2220	9800	5000	23610	50	1	44398588	14430	5.48	0.78	12	0.11	5934.00	41802.00	62000	20231130	-47.58	29950	20241203	8.51	58900	-44.82	20240620	29950	8.51	20241203	61900	-47.50	20231215	29950	8.51	20241203	2.15	N	000990	5000	2219 억	11023418	N	N	7887	N	N
33	20241205	090112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32500	-300	5	-0.91	148244150	4526	2.02	32850	32850	32450	42600	23000	32800	32753.59	24.83	-1391	33866	33332	32266	31732	30666	33600	32000	2220	9800	5000	23610	50	1	44398588	14430	5.48	0.78	12	0.01	5934.00	41802.00	62000	20231130	-47.58	29950	20241203	8.51	58900	-44.82	20240620	29950	8.51	20241203	61900	-47.50	20231215	29950	8.51	20241203	2.15	N	000990	5000	2219 억	11023418	N	N	7887	N	N
34	20241204	160111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32800	-50	5	-0.15	7157177850	222595	71.64	31700	32800	31200	42700	23000	32850	32153.21	24.76	43161	34783	33816	31883	30916	28983	34300	31400	2220	9850	5000	23650	50	1	44398588	14563	5.53	0.78	12	0.50	5934.00	41802.00	62000	20231130	-47.10	29950	20241203	9.52	58900	-44.31	20240620	29950	9.52	20241203	61900	-47.01	20231215	29950	9.52	20241203	2.18	N	000990	5000	2219 억	10994412	N	N	7886	N	N
35	20241204	150112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32600	-250	5	-0.76	6135731850	191315	61.58	31700	32700	31200	42700	23000	32850	32071.35	24.76	35242	34783	33816	31883	30916	28983	34300	31400	2220	9850	5000	23650	50	1	44398588	14474	5.49	0.78	12	0.43	5934.00	41802.00	62000	20231130	-47.42	29950	20241203	8.85	58900	-44.65	20240620	29950	8.85	20241203	61900	-47.33	20231215	29950	8.85	20241203	2.18	N	000990	5000	2219 억	10994412	N	N	5268	N	N
36	20241204	140112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32350	-500	5	-1.52	5018882950	156846	50.48	31700	32700	31200	42700	23000	32850	31998.78	24.76	32948	34783	33816	31883	30916	28983	34300	31400	2220	9850	5000	23650	50	1	44398588	14363	5.45	0.77	12	0.35	5934.00	41802.00	62000	20231130	-47.82	29950	20241203	8.01	58900	-45.08	20240620	29950	8.01	20241203	61900	-47.74	20231215	29950	8.01	20241203	2.18	N	000990	5000	2219 억	10994412	N	N	5268	N	N
37	20241204	130112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32000	-850	5	-2.59	4304242750	134617	43.33	31700	32700	31200	42700	23000	32850	31973.98	24.76	27165	34783	33816	31883	30916	28983	34300	31400	2220	9850	5000	23650	50	1	44398588	14208	5.39	0.77	12	0.30	5934.00	41802.00	62000	20231130	-48.39	29950	20241203	6.84	58900	-45.67	20240620	29950	6.84	20241203	61900	-48.30	20231215	29950	6.84	20241203	2.18	N	000990	5000	2219 억	10994412	N	N	5268	N	N
38	20241204	120112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31850	-1000	5	-3.04	3952989700	123597	39.78	31700	32700	31200	42700	23000	32850	31982.88	24.76	23174	34783	33816	31883	30916	28983	34300	31400	2220	9850	5000	23650	50	1	44398588	14141	5.37	0.76	12	0.28	5934.00	41802.00	62000	20231130	-48.63	29950	20241203	6.34	58900	-45.93	20240620	29950	6.34	20241203	61900	-48.55	20231215	29950	6.34	20241203	2.18	N	000990	5000	2219 억	10994412	N	N	5268	N	N
39	20241204	110111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32000	-850	5	-2.59	3416412450	106718	34.35	31700	32700	31200	42700	23000	32850	32013.44	24.76	20204	34783	33816	31883	30916	28983	34300	31400	2220	9850	5000	23650	50	1	44398588	14208	5.39	0.77	12	0.24	5934.00	41802.00	62000	20231130	-48.39	29950	20241203	6.84	58900	-45.67	20240620	29950	6.84	20241203	61900	-48.30	20231215	29950	6.84	20241203	2.18	N	000990	5000	2219 억	10994412	N	N	5268	N	N
40	20241204	100113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31950	-900	5	-2.74	2793431850	87224	28.07	31700	32700	31200	42700	23000	32850	32025.94	24.76	14245	34783	33816	31883	30916	28983	34300	31400	2220	9850	5000	23650	50	1	44398588	14185	5.38	0.76	12	0.20	5934.00	41802.00	62000	20231130	-48.47	29950	20241203	6.68	58900	-45.76	20240620	29950	6.68	20241203	61900	-48.38	20231215	29950	6.68	20241203	2.18	N	000990	5000	2219 억	10994412	N	N	5268	N	N
41	20241204	090113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31750	-1100	5	-3.35	435605300	13791	4.44	31700	31900	31200	42700	23000	32850	31586.02	24.76	678	34783	33816	31883	30916	28983	34300	31400	2220	9850	5000	23650	50	1	44398588	14097	5.35	0.76	12	0.03	5934.00	41802.00	62000	20231130	-48.79	29950	20241203	6.01	58900	-46.10	20240620	29950	6.01	20241203	61900	-48.71	20231215	29950	6.01	20241203	2.18	N	000990	5000	2219 억	10994412	N	N	5268	N	N
42	20241203	160113	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	32850	2600	2	8.60	9703747350	309091	141.50	29950	32850	29950	39300	21200	30250	31399.24	24.40	176865	32250	31250	30700	29700	29150	30975	29425	2220	9050	5000	21780	50	1	44398588	14585	5.54	0.79	12	0.70	5934.00	41802.00	62000	20231130	-47.02	29950	20241203	9.68	58900	-44.23	20240620	29950	9.68	20241203	61900	-46.93	20231215	29950	9.68	20241203	2.18	N	000990	5000	2219 억	10834778	N	N	5180	N	N
43	20241203	150113	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	32150	1900	2	6.28	8318587200	266350	121.93	29950	32150	29950	39300	21200	30250	31239.53	24.40	157146	32250	31250	30700	29700	29150	30975	29425	2220	9050	5000	21780	50	1	44398588	14274	5.42	0.77	12	0.60	5934.00	41802.00	62000	20231130	-48.15	29950	20241203	7.35	58900	-45.42	20240620	29950	7.35	20241203	61900	-48.06	20231215	29950	7.35	20241203	2.18	N	000990	5000	2219 억	10834778	N	N	11571	N	N
44	20241203	140113	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	31950	1700	2	5.62	7232474500	232471	106.42	29950	31950	29950	39300	21200	30250	31119.09	24.40	139808	32250	31250	30700	29700	29150	30975	29425	2220	9050	5000	21780	50	1	44398588	14185	5.38	0.76	12	0.52	5934.00	41802.00	62000	20231130	-48.47	29950	20241203	6.68	58900	-45.76	20240620	29950	6.68	20241203	61900	-48.38	20231215	29950	6.68	20241203	2.18	N	000990	5000	2219 억	10834778	N	N	11571	N	N
45	20241203	130113	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	31750	1500	2	4.96	6331580550	204183	93.47	29950	31900	29950	39300	21200	30250	31017.17	24.40	124575	32250	31250	30700	29700	29150	30975	29425	2220	9050	5000	21780	50	1	44398588	14097	5.35	0.76	12	0.46	5934.00	41802.00	62000	20231130	-48.79	29950	20241203	6.01	58900	-46.10	20240620	29950	6.01	20241203	61900	-48.71	20231215	29950	6.01	20241203	2.18	N	000990	5000	2219 억	10834778	N	N	11571	N	N
46	20241203	120114	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	31750	1500	2	4.96	5708075550	184550	84.48	29950	31900	29950	39300	21200	30250	30937.46	24.40	107597	32250	31250	30700	29700	29150	30975	29425	2220	9050	5000	21780	50	1	44398588	14097	5.35	0.76	12	0.42	5934.00	41802.00	62000	20231130	-48.79	29950	20241203	6.01	58900	-46.10	20240620	29950	6.01	20241203	61900	-48.71	20231215	29950	6.01	20241203	2.18	N	000990	5000	2219 억	10834778	N	N	11571	N	N
47	20241203	110113	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	31450	1200	2	3.97	4557305250	148305	67.89	29950	31600	29950	39300	21200	30250	30736.11	24.40	85011	32250	31250	30700	29700	29150	30975	29425	2220	9050	5000	21780	50	1	44398588	13963	5.30	0.75	12	0.33	5934.00	41802.00	62000	20231130	-49.27	29950	20241203	5.01	58900	-46.60	20240620	29950	5.01	20241203	61900	-49.19	20231215	29950	5.01	20241203	2.18	N	000990	5000	2219 억	10834778	N	N	11571	N	N
48	20241203	100112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	30750	500	2	1.65	2528123000	83107	38.05	29950	30750	29950	39300	21200	30250	30424.47	24.40	43947	32250	31250	30700	29700	29150	30975	29425	2220	9050	5000	21780	50	1	44398588	13653	5.18	0.74	12	0.19	5934.00	41802.00	62000	20231130	-50.40	29950	20241203	2.67	58900	-47.79	20240620	29950	2.67	20241203	61900	-50.32	20231215	29950	2.67	20241203	2.18	N	000990	5000	2219 억	10834778	N	N	11571	N	N
49	20241203	090112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	30200	-50	5	-0.17	889395700	29583	13.54	29950	30450	29950	39300	21200	30250	30050.35	24.40	17017	32250	31250	30700	29700	29150	30975	29425	2220	9050	5000	21780	50	1	44398588	13408	5.09	0.72	12	0.07	5934.00	41802.00	62000	20231130	-51.29	29950	20241203	0.83	58900	-48.73	20240620	29950	0.83	20241203	61900	-51.21	20231215	29950	0.83	20241203	2.18	N	000990	5000	2219 억	10834778	N	N	11571	N	N
50	20241202	160112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	30250	-1150	5	-3.66	6593690450	215085	140.36	31350	31700	30150	40800	22000	31400	30657.15	24.40	11316	32700	32050	31650	31000	30600	31850	30800	2220	9400	5000	22600	50	1	44398588	13431	5.10	0.72	12	0.48	5934.00	41802.00	62000	20231130	-51.21	30150	20241202	0.33	58900	-48.64	20240620	30150	0.33	20241202	61900	-51.13	20231215	30150	0.33	20241202	2.19	N	000990	5000	2219 억	10834824	N	N	11571	N	N
51	20241202	150112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	30350	-1050	5	-3.34	5493273900	178709	116.62	31350	31700	30350	40800	22000	31400	30737.44	24.40	11072	32700	32050	31650	31000	30600	31850	30800	2220	9400	5000	22600	50	1	44398588	13475	5.11	0.73	12	0.40	5934.00	41802.00	62000	20231130	-51.05	30350	20241202	0.00	58900	-48.47	20240620	30350	0.00	20241202	61900	-50.97	20231215	30350	0.00	20241202	2.19	N	000990	5000	2219 억	10834824	N	N	4928	N	N
52	20241202	140112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	30750	-650	5	-2.07	3938508700	127758	83.37	31350	31700	30600	40800	22000	31400	30826.42	24.40	8699	32700	32050	31650	31000	30600	31850	30800	2220	9400	5000	22600	50	1	44398588	13653	5.18	0.74	12	0.29	5934.00	41802.00	62000	20231130	-50.40	30600	20241202	0.49	58900	-47.79	20240620	30600	0.49	20241202	61900	-50.32	20231215	30600	0.49	20241202	2.19	N	000990	5000	2219 억	10834824	N	N	4928	N	N
53	20241202	130114	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	30600	-800	5	-2.55	3368664450	109202	71.26	31350	31700	30600	40800	22000	31400	30846.36	24.40	3360	32700	32050	31650	31000	30600	31850	30800	2220	9400	5000	22600	50	1	44398588	13586	5.16	0.73	12	0.25	5934.00	41802.00	62000	20231130	-50.65	30600	20241202	0.00	58900	-48.05	20240620	30600	0.00	20241202	61900	-50.57	20231215	30600	0.00	20241202	2.19	N	000990	5000	2219 억	10834824	N	N	4928	N	N
54	20241202	120115	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	30700	-700	5	-2.23	2950912350	95573	62.37	31350	31700	30600	40800	22000	31400	30874.21	24.40	1669	32700	32050	31650	31000	30600	31850	30800	2220	9400	5000	22600	50	1	44398588	13630	5.17	0.73	12	0.22	5934.00	41802.00	62000	20231130	-50.48	30600	20241202	0.33	58900	-47.88	20240620	30600	0.33	20241202	61900	-50.40	20231215	30600	0.33	20241202	2.19	N	000990	5000	2219 억	10834824	N	N	4928	N	N
55	20241202	110111	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	30900	-500	5	-1.59	2579559050	83514	54.50	31350	31700	30600	40800	22000	31400	30885.74	24.40	-402	32700	32050	31650	31000	30600	31850	30800	2220	9400	5000	22600	50	1	44398588	13719	5.21	0.74	12	0.19	5934.00	41802.00	62000	20231130	-50.16	30600	20241202	0.98	58900	-47.54	20240620	30600	0.98	20241202	61900	-50.08	20231215	30600	0.98	20241202	2.19	N	000990	5000	2219 억	10834824	N	N	4928	N	N
56	20241202	100112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	30700	-700	5	-2.23	2062490100	66686	43.52	31350	31700	30600	40800	22000	31400	30926.07	24.40	-4481	32700	32050	31650	31000	30600	31850	30800	2220	9400	5000	22600	50	1	44398588	13630	5.17	0.73	12	0.15	5934.00	41802.00	62000	20231130	-50.48	30600	20241202	0.33	58900	-47.88	20240620	30600	0.33	20241202	61900	-50.40	20231215	30600	0.33	20241202	2.19	N	000990	5000	2219 억	10834824	N	N	4928	N	N
57	20241202	090112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31400	0	3	0.00	215370250	6856	4.47	31350	31700	31350	40800	22000	31400	31414.07	24.40	3686	32700	32050	31650	31000	30600	31850	30800	2220	9400	5000	22600	50	1	44398588	13941	5.29	0.75	12	0.02	5934.00	41802.00	62000	20231130	-49.35	31100	20241115	0.96	58900	-46.69	20240620	31100	0.96	20241115	61900	-49.27	20231215	31100	0.96	20241115	2.19	N	000990	5000	2219 억	10834824	N	N	4928	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History