KissMeData/001720/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	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	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74500	0	3	0.00	249875500	3350	66.30	75000	76200	74300	96800	52200	74500	74589.70	7.08	125	77566	76032	74966	73432	72366	75500	72900	822	22300	5000	55130	100	1	16440000	12248	8.59	0.68	03	0.02	8677.00	109160.00	86000	20240822	-13.37	58500	20240108	27.35	86000	-13.37	20240822	58500	27.35	20240108	86000	-13.37	20240822	58500	27.35	20240108	0.15	N	001720	5000	822 억	1163891	N	N	2	N	N
3	20241210	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74500	0	3	0.00	236298600	3168	62.70	75000	76200	74300	96800	52200	74500	74589.20	7.08	251	77566	76032	74966	73432	72366	75500	72900	822	22300	5000	55130	100	1	16440000	12248	8.59	0.68	03	0.02	8677.00	109160.00	86000	20240822	-13.37	58500	20240108	27.35	86000	-13.37	20240822	58500	27.35	20240108	86000	-13.37	20240822	58500	27.35	20240108	0.15	N	001720	5000	822 억	1163891	N	N	103	N	N
4	20241210	140123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74400	-100	5	-0.13	192678300	2582	51.10	75000	76200	74300	96800	52200	74500	74623.66	7.08	198	77566	76032	74966	73432	72366	75500	72900	822	22300	5000	55130	100	1	16440000	12231	8.57	0.68	03	0.02	8677.00	109160.00	86000	20240822	-13.49	58500	20240108	27.18	86000	-13.49	20240822	58500	27.18	20240108	86000	-13.49	20240822	58500	27.18	20240108	0.15	N	001720	5000	822 억	1163891	N	N	103	N	N
5	20241210	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74500	0	3	0.00	158037100	2116	41.88	75000	76200	74300	96800	52200	74500	74686.72	7.08	295	77566	76032	74966	73432	72366	75500	72900	822	22300	5000	55130	100	1	16440000	12248	8.59	0.68	03	0.01	8677.00	109160.00	86000	20240822	-13.37	58500	20240108	27.35	86000	-13.37	20240822	58500	27.35	20240108	86000	-13.37	20240822	58500	27.35	20240108	0.15	N	001720	5000	822 억	1163891	N	N	103	N	N
6	20241210	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74400	-100	5	-0.13	118156700	1580	31.27	75000	76200	74300	96800	52200	74500	74782.72	7.08	301	77566	76032	74966	73432	72366	75500	72900	822	22300	5000	55130	100	1	16440000	12231	8.57	0.68	03	0.01	8677.00	109160.00	86000	20240822	-13.49	58500	20240108	27.18	86000	-13.49	20240822	58500	27.18	20240108	86000	-13.49	20240822	58500	27.18	20240108	0.15	N	001720	5000	822 억	1163891	N	N	103	N	N
7	20241210	110123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74400	-100	5	-0.13	77616100	1035	20.48	75000	76200	74300	96800	52200	74500	74991.40	7.08	286	77566	76032	74966	73432	72366	75500	72900	822	22300	5000	55130	100	1	16440000	12231	8.57	0.68	03	0.01	8677.00	109160.00	86000	20240822	-13.49	58500	20240108	27.18	86000	-13.49	20240822	58500	27.18	20240108	86000	-13.49	20240822	58500	27.18	20240108	0.15	N	001720	5000	822 억	1163891	N	N	103	N	N
8	20241210	100123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75200	700	2	0.94	32026300	424	8.39	75000	76200	74700	96800	52200	74500	75533.73	7.08	71	77566	76032	74966	73432	72366	75500	72900	822	22300	5000	55130	100	1	16440000	12363	8.67	0.69	03	0.00	8677.00	109160.00	86000	20240822	-12.56	58500	20240108	28.55	86000	-12.56	20240822	58500	28.55	20240108	86000	-12.56	20240822	58500	28.55	20240108	0.15	N	001720	5000	822 억	1163891	N	N	103	N	N
9	20241210	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75000	500	2	0.67	2174700	29	0.57	75000	75000	74700	96800	52200	74500	74989.66	7.08	-1	77566	76032	74966	73432	72366	75500	72900	822	22300	5000	55130	100	1	16440000	12330	8.64	0.69	03	0.00	8677.00	109160.00	86000	20240822	-12.79	58500	20240108	28.21	86000	-12.79	20240822	58500	28.21	20240108	86000	-12.79	20240822	58500	28.21	20240108	0.15	N	001720	5000	822 억	1163891	N	N	103	N	N
10	20241209	160122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74500	-2000	5	-2.61	376346200	5053	141.94	74600	76500	73900	99400	53600	76500	74479.75	7.09	-874	78100	77300	76500	75700	74900	77700	76100	822	22900	5000	56610	100	1	16440000	12248	8.59	0.68	03	0.03	8677.00	109160.00	86000	20240822	-13.37	57900	20231130	28.67	86000	-13.37	20240822	58500	27.35	20240108	86000	-13.37	20240822	58500	27.35	20240108	0.15	N	001720	5000	822 억	1164903	N	N	103	N	N
11	20241209	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74100	-2400	5	-3.14	361008500	4847	136.15	74600	76500	73900	99400	53600	76500	74480.81	7.09	-918	78100	77300	76500	75700	74900	77700	76100	822	22900	5000	56610	100	1	16440000	12182	8.54	0.68	03	0.03	8677.00	109160.00	86000	20240822	-13.84	57900	20231130	27.98	86000	-13.84	20240822	58500	26.67	20240108	86000	-13.84	20240822	58500	26.67	20240108	0.15	N	001720	5000	822 억	1164903	N	N	16	N	N
12	20241209	140123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74200	-2300	5	-3.01	326790500	4386	123.20	74600	76500	73900	99400	53600	76500	74507.64	7.09	-578	78100	77300	76500	75700	74900	77700	76100	822	22900	5000	56610	100	1	16440000	12198	8.55	0.68	03	0.03	8677.00	109160.00	86000	20240822	-13.72	57900	20231130	28.15	86000	-13.72	20240822	58500	26.84	20240108	86000	-13.72	20240822	58500	26.84	20240108	0.15	N	001720	5000	822 억	1164903	N	N	16	N	N
13	20241209	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74300	-2200	5	-2.88	276289600	3705	104.07	74600	76500	73900	99400	53600	76500	74572.09	7.09	-156	78100	77300	76500	75700	74900	77700	76100	822	22900	5000	56610	100	1	16440000	12215	8.56	0.68	03	0.02	8677.00	109160.00	86000	20240822	-13.60	57900	20231130	28.32	86000	-13.60	20240822	58500	27.01	20240108	86000	-13.60	20240822	58500	27.01	20240108	0.15	N	001720	5000	822 억	1164903	N	N	16	N	N
14	20241209	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74300	-2200	5	-2.88	254757300	3415	95.93	74600	76500	73900	99400	53600	76500	74599.50	7.09	-42	78100	77300	76500	75700	74900	77700	76100	822	22900	5000	56610	100	1	16440000	12215	8.56	0.68	03	0.02	8677.00	109160.00	86000	20240822	-13.60	57900	20231130	28.32	86000	-13.60	20240822	58500	27.01	20240108	86000	-13.60	20240822	58500	27.01	20240108	0.15	N	001720	5000	822 억	1164903	N	N	16	N	N
15	20241209	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74300	-2200	5	-2.88	236038100	3163	88.85	74600	76500	73900	99400	53600	76500	74624.75	7.09	-41	78100	77300	76500	75700	74900	77700	76100	822	22900	5000	56610	100	1	16440000	12215	8.56	0.68	03	0.02	8677.00	109160.00	86000	20240822	-13.60	57900	20231130	28.32	86000	-13.60	20240822	58500	27.01	20240108	86000	-13.60	20240822	58500	27.01	20240108	0.15	N	001720	5000	822 억	1164903	N	N	16	N	N
16	20241209	100123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74600	-1900	5	-2.48	202675600	2714	76.24	74600	76500	73900	99400	53600	76500	74677.82	7.09	-45	78100	77300	76500	75700	74900	77700	76100	822	22900	5000	56610	100	1	16440000	12264	8.60	0.68	03	0.02	8677.00	109160.00	86000	20240822	-13.26	57900	20231130	28.84	86000	-13.26	20240822	58500	27.52	20240108	86000	-13.26	20240822	58500	27.52	20240108	0.15	N	001720	5000	822 억	1164903	N	N	16	N	N
17	20241209	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76500	0	3	0.00	9192200	123	3.46	74600	76500	74300	99400	53600	76500	74733.33	7.09	-4	78100	77300	76500	75700	74900	77700	76100	822	22900	5000	56610	100	1	16440000	12577	8.82	0.70	03	0.00	8677.00	109160.00	86000	20240822	-11.05	57900	20231130	32.12	86000	-11.05	20240822	58500	30.77	20240108	86000	-11.05	20240822	58500	30.77	20240108	0.15	N	001720	5000	822 억	1164903	N	N	16	N	N
18	20241206	160123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76500	300	2	0.39	272157500	3559	98.26	76200	77300	75700	99000	53400	76200	76470.22	7.08	452	79800	78000	77100	75300	74400	77550	74850	822	22800	5000	56380	100	1	16440000	12577	8.82	0.70	03	0.02	8677.00	109160.00	86000	20240822	-11.05	57900	20231130	32.12	86000	-11.05	20240822	58500	30.77	20240108	86000	-11.05	20240822	58500	30.77	20240108	0.16	N	001720	5000	822 억	1164645	N	N	16	N	N
19	20241206	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76600	400	2	0.52	262425900	3432	94.75	76200	77000	75700	99000	53400	76200	76464.42	7.08	494	79800	78000	77100	75300	74400	77550	74850	822	22800	5000	56380	100	1	16440000	12593	8.83	0.70	03	0.02	8677.00	109160.00	86000	20240822	-10.93	57900	20231130	32.30	86000	-10.93	20240822	58500	30.94	20240108	86000	-10.93	20240822	58500	30.94	20240108	0.16	N	001720	5000	822 억	1164645	N	N	110	N	N
20	20241206	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76700	500	2	0.66	193464200	2532	69.91	76200	77000	75700	99000	53400	76200	76407.66	7.08	173	79800	78000	77100	75300	74400	77550	74850	822	22800	5000	56380	100	1	16440000	12609	8.84	0.70	03	0.02	8677.00	109160.00	86000	20240822	-10.81	57900	20231130	32.47	86000	-10.81	20240822	58500	31.11	20240108	86000	-10.81	20240822	58500	31.11	20240108	0.16	N	001720	5000	822 억	1164645	N	N	110	N	N
21	20241206	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76500	300	2	0.39	178689100	2339	64.58	76200	77000	75700	99000	53400	76200	76395.51	7.08	98	79800	78000	77100	75300	74400	77550	74850	822	22800	5000	56380	100	1	16440000	12577	8.82	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.05	57900	20231130	32.12	86000	-11.05	20240822	58500	30.77	20240108	86000	-11.05	20240822	58500	30.77	20240108	0.16	N	001720	5000	822 억	1164645	N	N	110	N	N
22	20241206	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76500	300	2	0.39	161334600	2112	58.31	76200	77000	75700	99000	53400	76200	76389.49	7.08	-9	79800	78000	77100	75300	74400	77550	74850	822	22800	5000	56380	100	1	16440000	12577	8.82	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.05	57900	20231130	32.12	86000	-11.05	20240822	58500	30.77	20240108	86000	-11.05	20240822	58500	30.77	20240108	0.16	N	001720	5000	822 억	1164645	N	N	110	N	N
23	20241206	110123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76100	-100	5	-0.13	131405500	1721	47.52	76200	77000	75700	99000	53400	76200	76354.15	7.08	-34	79800	78000	77100	75300	74400	77550	74850	822	22800	5000	56380	100	1	16440000	12511	8.77	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.51	57900	20231130	31.43	86000	-11.51	20240822	58500	30.09	20240108	86000	-11.51	20240822	58500	30.09	20240108	0.16	N	001720	5000	822 억	1164645	N	N	110	N	N
24	20241206	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77000	800	2	1.05	35067800	457	12.62	76200	77000	76200	99000	53400	76200	76734.79	7.08	0	79800	78000	77100	75300	74400	77550	74850	822	22800	5000	56380	100	1	16440000	12659	8.87	0.71	03	0.00	8677.00	109160.00	86000	20240822	-10.47	57900	20231130	32.99	86000	-10.47	20240822	58500	31.62	20240108	86000	-10.47	20240822	58500	31.62	20240108	0.16	N	001720	5000	822 억	1164645	N	N	110	N	N
25	20241206	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76200	0	3	0.00	76200	1	0.03	76200	76200	76200	99000	53400	76200	76200.00	7.08	-1	79800	78000	77100	75300	74400	77550	74850	822	22800	5000	56380	100	1	16440000	12527	8.78	0.70	03	0.00	8677.00	109160.00	86000	20240822	-11.40	57900	20231130	31.61	86000	-11.40	20240822	58500	30.26	20240108	86000	-11.40	20240822	58500	30.26	20240108	0.16	N	001720	5000	822 억	1164645	N	N	110	N	N
26	20241205	160123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76200	-1500	5	-1.93	278065900	3621	152.40	77700	78900	76200	101000	54400	77700	76792.57	7.09	-495	79433	78566	77933	77066	76433	78250	76750	822	23300	5000	57490	100	1	16440000	12527	8.78	0.70	03	0.02	8677.00	109160.00	86000	20240822	-11.40	57900	20231130	31.61	86000	-11.40	20240822	58500	30.26	20240108	86000	-11.40	20240822	58500	30.26	20240108	0.16	N	001720	5000	822 억	1165135	N	N	110	N	N
27	20241205	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76400	-1300	5	-1.67	259222100	3374	142.00	77700	78900	76300	101000	54400	77700	76829.31	7.09	-509	79433	78566	77933	77066	76433	78250	76750	822	23300	5000	57490	100	1	16440000	12560	8.80	0.70	03	0.02	8677.00	109160.00	86000	20240822	-11.16	57900	20231130	31.95	86000	-11.16	20240822	58500	30.60	20240108	86000	-11.16	20240822	58500	30.60	20240108	0.16	N	001720	5000	822 억	1165135	N	N	204	N	N
28	20241205	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76600	-1100	5	-1.42	213793100	2780	117.00	77700	78900	76500	101000	54400	77700	76903.99	7.09	-428	79433	78566	77933	77066	76433	78250	76750	822	23300	5000	57490	100	1	16440000	12593	8.83	0.70	03	0.02	8677.00	109160.00	86000	20240822	-10.93	57900	20231130	32.30	86000	-10.93	20240822	58500	30.94	20240108	86000	-10.93	20240822	58500	30.94	20240108	0.16	N	001720	5000	822 억	1165135	N	N	204	N	N
29	20241205	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76700	-1000	5	-1.29	178997300	2326	97.90	77700	78900	76500	101000	54400	77700	76954.99	7.09	-417	79433	78566	77933	77066	76433	78250	76750	822	23300	5000	57490	100	1	16440000	12609	8.84	0.70	03	0.01	8677.00	109160.00	86000	20240822	-10.81	57900	20231130	32.47	86000	-10.81	20240822	58500	31.11	20240108	86000	-10.81	20240822	58500	31.11	20240108	0.16	N	001720	5000	822 억	1165135	N	N	204	N	N
30	20241205	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77000	-700	5	-0.90	149129200	1937	81.52	77700	78900	76500	101000	54400	77700	76989.78	7.09	-364	79433	78566	77933	77066	76433	78250	76750	822	23300	5000	57490	100	1	16440000	12659	8.87	0.71	03	0.01	8677.00	109160.00	86000	20240822	-10.47	57900	20231130	32.99	86000	-10.47	20240822	58500	31.62	20240108	86000	-10.47	20240822	58500	31.62	20240108	0.16	N	001720	5000	822 억	1165135	N	N	204	N	N
31	20241205	110122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77000	-700	5	-0.90	118620600	1540	64.81	77700	78900	76500	101000	54400	77700	77026.36	7.09	-363	79433	78566	77933	77066	76433	78250	76750	822	23300	5000	57490	100	1	16440000	12659	8.87	0.71	03	0.01	8677.00	109160.00	86000	20240822	-10.47	57900	20231130	32.99	86000	-10.47	20240822	58500	31.62	20240108	86000	-10.47	20240822	58500	31.62	20240108	0.16	N	001720	5000	822 억	1165135	N	N	204	N	N
32	20241205	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76900	-800	5	-1.03	68393600	887	37.33	77700	78900	76500	101000	54400	77700	77106.65	7.09	-368	79433	78566	77933	77066	76433	78250	76750	822	23300	5000	57490	100	1	16440000	12642	8.86	0.70	03	0.01	8677.00	109160.00	86000	20240822	-10.58	57900	20231130	32.82	86000	-10.58	20240822	58500	31.45	20240108	86000	-10.58	20240822	58500	31.45	20240108	0.16	N	001720	5000	822 억	1165135	N	N	204	N	N
33	20241205	090122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77700	0	3	0.00	856200	11	0.46	77700	78900	77700	101000	54400	77700	77836.36	7.09	1	79433	78566	77933	77066	76433	78250	76750	822	23300	5000	57490	100	1	16440000	12774	8.95	0.71	03	0.00	8677.00	109160.00	86000	20240822	-9.65	57900	20231130	34.20	86000	-9.65	20240822	58500	32.82	20240108	86000	-9.65	20240822	58500	32.82	20240108	0.16	N	001720	5000	822 억	1165135	N	N	204	N	N
34	20241204	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77700	-1200	5	-1.52	185445800	2376	60.89	77800	78800	77300	102500	55300	78900	78049.58	7.09	117	80500	79700	78200	77400	75900	80100	77800	822	23600	5000	58380	100	1	16440000	12774	8.95	0.71	03	0.01	8677.00	109160.00	86000	20240822	-9.65	57900	20231130	34.20	86000	-9.65	20240822	58500	32.82	20240108	86000	-9.65	20240822	58500	32.82	20240108	0.16	N	001720	5000	822 억	1164937	N	N	204	N	N
35	20241204	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78200	-700	5	-0.89	167387100	2144	54.95	77800	78800	77300	102500	55300	78900	78072.34	7.09	181	80500	79700	78200	77400	75900	80100	77800	822	23600	5000	58380	100	1	16440000	12856	9.01	0.72	03	0.01	8677.00	109160.00	86000	20240822	-9.07	57900	20231130	35.06	86000	-9.07	20240822	58500	33.68	20240108	86000	-9.07	20240822	58500	33.68	20240108	0.16	N	001720	5000	822 억	1164937	N	N	218	N	N
36	20241204	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78000	-900	5	-1.14	161767500	2072	53.10	77800	78800	77300	102500	55300	78900	78073.12	7.09	177	80500	79700	78200	77400	75900	80100	77800	822	23600	5000	58380	100	1	16440000	12823	8.99	0.71	03	0.01	8677.00	109160.00	86000	20240822	-9.30	57900	20231130	34.72	86000	-9.30	20240822	58500	33.33	20240108	86000	-9.30	20240822	58500	33.33	20240108	0.16	N	001720	5000	822 억	1164937	N	N	218	N	N
37	20241204	130122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78200	-700	5	-0.89	146065700	1871	47.95	77800	78800	77300	102500	55300	78900	78068.25	7.09	283	80500	79700	78200	77400	75900	80100	77800	822	23600	5000	58380	100	1	16440000	12856	9.01	0.72	03	0.01	8677.00	109160.00	86000	20240822	-9.07	57900	20231130	35.06	86000	-9.07	20240822	58500	33.68	20240108	86000	-9.07	20240822	58500	33.68	20240108	0.16	N	001720	5000	822 억	1164937	N	N	218	N	N
38	20241204	120121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78100	-800	5	-1.01	105837800	1356	34.75	77800	78800	77300	102500	55300	78900	78051.47	7.09	436	80500	79700	78200	77400	75900	80100	77800	822	23600	5000	58380	100	1	16440000	12840	9.00	0.72	03	0.01	8677.00	109160.00	86000	20240822	-9.19	57900	20231130	34.89	86000	-9.19	20240822	58500	33.50	20240108	86000	-9.19	20240822	58500	33.50	20240108	0.16	N	001720	5000	822 억	1164937	N	N	218	N	N
39	20241204	110120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78000	-900	5	-1.14	103107100	1321	33.85	77800	78800	77300	102500	55300	78900	78052.31	7.09	443	80500	79700	78200	77400	75900	80100	77800	822	23600	5000	58380	100	1	16440000	12823	8.99	0.71	03	0.01	8677.00	109160.00	86000	20240822	-9.30	57900	20231130	34.72	86000	-9.30	20240822	58500	33.33	20240108	86000	-9.30	20240822	58500	33.33	20240108	0.16	N	001720	5000	822 억	1164937	N	N	218	N	N
40	20241204	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78000	-900	5	-1.14	67485400	863	22.12	77800	78800	77300	102500	55300	78900	78198.61	7.09	360	80500	79700	78200	77400	75900	80100	77800	822	23600	5000	58380	100	1	16440000	12823	8.99	0.71	03	0.01	8677.00	109160.00	86000	20240822	-9.30	57900	20231130	34.72	86000	-9.30	20240822	58500	33.33	20240108	86000	-9.30	20240822	58500	33.33	20240108	0.16	N	001720	5000	822 억	1164937	N	N	218	N	N
41	20241204	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77800	-1100	5	-1.39	3500500	45	1.15	77800	77800	77300	102500	55300	78900	77788.89	7.09	36	80500	79700	78200	77400	75900	80100	77800	822	23600	5000	58380	100	1	16440000	12790	8.97	0.71	03	0.00	8677.00	109160.00	86000	20240822	-9.53	57900	20231130	34.37	86000	-9.53	20240822	58500	32.99	20240108	86000	-9.53	20240822	58500	32.99	20240108	0.16	N	001720	5000	822 억	1164937	N	N	218	N	N
42	20241203	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78900	2200	2	2.87	303555900	3900	145.74	76700	79000	76700	99700	53700	76700	77834.85	7.08	1483	78100	77400	77000	76300	75900	77200	76100	822	23000	5000	56750	100	1	16440000	12971	9.09	0.72	03	0.02	8677.00	109160.00	86000	20240822	-8.26	57900	20231130	36.27	86000	-8.26	20240822	58500	34.87	20240108	86000	-8.26	20240822	58500	34.87	20240108	0.16	N	001720	5000	822 억	1163580	N	N	218	N	N
43	20241203	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78400	1700	2	2.22	271036300	3486	130.27	76700	79000	76700	99700	53700	76700	77749.94	7.08	1327	78100	77400	77000	76300	75900	77200	76100	822	23000	5000	56750	100	1	16440000	12889	9.04	0.72	03	0.02	8677.00	109160.00	86000	20240822	-8.84	57900	20231130	35.41	86000	-8.84	20240822	58500	34.02	20240108	86000	-8.84	20240822	58500	34.02	20240108	0.16	N	001720	5000	822 억	1163580	N	N	134	N	N
44	20241203	140123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78400	1700	2	2.22	245378600	3159	118.05	76700	79000	76700	99700	53700	76700	77676.04	7.08	1165	78100	77400	77000	76300	75900	77200	76100	822	23000	5000	56750	100	1	16440000	12889	9.04	0.72	03	0.02	8677.00	109160.00	86000	20240822	-8.84	57900	20231130	35.41	86000	-8.84	20240822	58500	34.02	20240108	86000	-8.84	20240822	58500	34.02	20240108	0.16	N	001720	5000	822 억	1163580	N	N	134	N	N
45	20241203	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78400	1700	2	2.22	220649600	2844	106.28	76700	78800	76700	99700	53700	76700	77584.25	7.08	969	78100	77400	77000	76300	75900	77200	76100	822	23000	5000	56750	100	1	16440000	12889	9.04	0.72	03	0.02	8677.00	109160.00	86000	20240822	-8.84	57900	20231130	35.41	86000	-8.84	20240822	58500	34.02	20240108	86000	-8.84	20240822	58500	34.02	20240108	0.16	N	001720	5000	822 억	1163580	N	N	134	N	N
46	20241203	120126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78400	1700	2	2.22	198580300	2563	95.78	76700	78600	76700	99700	53700	76700	77479.63	7.08	825	78100	77400	77000	76300	75900	77200	76100	822	23000	5000	56750	100	1	16440000	12889	9.04	0.72	03	0.02	8677.00	109160.00	86000	20240822	-8.84	57900	20231130	35.41	86000	-8.84	20240822	58500	34.02	20240108	86000	-8.84	20240822	58500	34.02	20240108	0.16	N	001720	5000	822 억	1163580	N	N	134	N	N
47	20241203	110123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78000	1300	2	1.69	178766400	2310	86.32	76700	78600	76700	99700	53700	76700	77388.05	7.08	669	78100	77400	77000	76300	75900	77200	76100	822	23000	5000	56750	100	1	16440000	12823	8.99	0.71	03	0.01	8677.00	109160.00	86000	20240822	-9.30	57900	20231130	34.72	86000	-9.30	20240822	58500	33.33	20240108	86000	-9.30	20240822	58500	33.33	20240108	0.16	N	001720	5000	822 억	1163580	N	N	134	N	N
48	20241203	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77000	300	2	0.39	16343000	212	7.92	76700	78000	76700	99700	53700	76700	77089.62	7.08	38	78100	77400	77000	76300	75900	77200	76100	822	23000	5000	56750	100	1	16440000	12659	8.87	0.71	03	0.00	8677.00	109160.00	86000	20240822	-10.47	57900	20231130	32.99	86000	-10.47	20240822	58500	31.62	20240108	86000	-10.47	20240822	58500	31.62	20240108	0.16	N	001720	5000	822 억	1163580	N	N	134	N	N
49	20241203	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78000	1300	2	1.69	692300	9	0.34	76700	78000	76700	99700	53700	76700	76922.22	7.08	0	78100	77400	77000	76300	75900	77200	76100	822	23000	5000	56750	100	1	16440000	12823	8.99	0.71	03	0.00	8677.00	109160.00	86000	20240822	-9.30	57900	20231130	34.72	86000	-9.30	20240822	58500	33.33	20240108	86000	-9.30	20240822	58500	33.33	20240108	0.16	N	001720	5000	822 억	1163580	N	N	134	N	N
50	20241202	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76700	-800	5	-1.03	205963400	2674	132.70	77700	77700	76600	100700	54300	77500	77024.46	7.08	-317	78966	78232	77866	77132	76766	78050	76950	822	23200	5000	57350	100	1	16440000	12609	8.84	0.70	03	0.02	8677.00	109160.00	86000	20240822	-10.81	57900	20231130	32.47	86000	-10.81	20240822	58500	31.11	20240108	86000	-10.81	20240822	58500	31.11	20240108	0.16	N	001720	5000	822 억	1163888	N	N	134	N	N
51	20241202	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76900	-600	5	-0.77	190072000	2467	122.43	77700	77700	76600	100700	54300	77500	77045.80	7.08	-309	78966	78232	77866	77132	76766	78050	76950	822	23200	5000	57350	100	1	16440000	12642	8.86	0.70	03	0.02	8677.00	109160.00	86000	20240822	-10.58	57900	20231130	32.82	86000	-10.58	20240822	58500	31.45	20240108	86000	-10.58	20240822	58500	31.45	20240108	0.16	N	001720	5000	822 억	1163888	N	N	51	N	N
52	20241202	140121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76800	-700	5	-0.90	170548800	2213	109.83	77700	77700	76600	100700	54300	77500	77066.79	7.08	-300	78966	78232	77866	77132	76766	78050	76950	822	23200	5000	57350	100	1	16440000	12626	8.85	0.70	03	0.01	8677.00	109160.00	86000	20240822	-10.70	57900	20231130	32.64	86000	-10.70	20240822	58500	31.28	20240108	86000	-10.70	20240822	58500	31.28	20240108	0.16	N	001720	5000	822 억	1163888	N	N	51	N	N
53	20241202	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77000	-500	5	-0.65	139972300	1815	90.07	77700	77700	76600	100700	54300	77500	77119.72	7.08	-252	78966	78232	77866	77132	76766	78050	76950	822	23200	5000	57350	100	1	16440000	12659	8.87	0.71	03	0.01	8677.00	109160.00	86000	20240822	-10.47	57900	20231130	32.99	86000	-10.47	20240822	58500	31.62	20240108	86000	-10.47	20240822	58500	31.62	20240108	0.16	N	001720	5000	822 억	1163888	N	N	51	N	N
54	20241202	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77200	-300	5	-0.39	135277000	1754	87.05	77700	77700	76600	100700	54300	77500	77124.86	7.08	-228	78966	78232	77866	77132	76766	78050	76950	822	23200	5000	57350	100	1	16440000	12692	8.90	0.71	03	0.01	8677.00	109160.00	86000	20240822	-10.23	57900	20231130	33.33	86000	-10.23	20240822	58500	31.97	20240108	86000	-10.23	20240822	58500	31.97	20240108	0.16	N	001720	5000	822 억	1163888	N	N	51	N	N
55	20241202	110120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77200	-300	5	-0.39	121924800	1581	78.46	77700	77700	76600	100700	54300	77500	77118.79	7.08	-168	78966	78232	77866	77132	76766	78050	76950	822	23200	5000	57350	100	1	16440000	12692	8.90	0.71	03	0.01	8677.00	109160.00	86000	20240822	-10.23	57900	20231130	33.33	86000	-10.23	20240822	58500	31.97	20240108	86000	-10.23	20240822	58500	31.97	20240108	0.16	N	001720	5000	822 억	1163888	N	N	51	N	N
56	20241202	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77100	-400	5	-0.52	92871300	1204	59.75	77700	77700	76600	100700	54300	77500	77135.63	7.08	-96	78966	78232	77866	77132	76766	78050	76950	822	23200	5000	57350	100	1	16440000	12675	8.89	0.71	03	0.01	8677.00	109160.00	86000	20240822	-10.35	57900	20231130	33.16	86000	-10.35	20240822	58500	31.79	20240108	86000	-10.35	20240822	58500	31.79	20240108	0.16	N	001720	5000	822 억	1163888	N	N	51	N	N
57	20241202	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77500	0	3	0.00	1087400	14	0.69	77700	77700	77500	100700	54300	77500	77671.43	7.08	-12	78966	78232	77866	77132	76766	78050	76950	822	23200	5000	57350	100	1	16440000	12741	8.93	0.71	03	0.00	8677.00	109160.00	86000	20240822	-9.88	57900	20231130	33.85	86000	-9.88	20240822	58500	32.48	20240108	86000	-9.88	20240822	58500	32.48	20240108	0.16	N	001720	5000	822 억	1163888	N	N	51	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History