KissMeData/001820/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	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	160126	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25300	1950	2	8.35	1031970750	41597	51.17	23350	25400	23350	30350	16350	23350	24806.75	6.69	13830	24616	23982	23566	22932	22516	23775	22725	104	7000	1000	17270	50	1	10395000	2630	12.64	1.07	12	0.40	2002.00	23561.00	54500	20240429	-53.58	23150	20241209	9.29	54500	-53.58	20240429	23150	9.29	20241209	54500	-53.58	20240429	23150	9.29	20241209	1.83	N	001820	1000	103 억	695030	N	N	9	N	N
3	20241210	150125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25250	1900	2	8.14	972931150	39266	48.30	23350	25400	23350	30350	16350	23350	24777.95	6.69	14028	24616	23982	23566	22932	22516	23775	22725	104	7000	1000	17270	50	1	10395000	2625	12.61	1.07	12	0.38	2002.00	23561.00	54500	20240429	-53.67	23150	20241209	9.07	54500	-53.67	20240429	23150	9.07	20241209	54500	-53.67	20240429	23150	9.07	20241209	1.83	N	001820	1000	103 억	695030	N	N	7	N	N
4	20241210	140125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	2000	2	8.57	924913950	37367	45.97	23350	25400	23350	30350	16350	23350	24752.16	6.69	14189	24616	23982	23566	22932	22516	23775	22725	104	7000	1000	17270	50	1	10395000	2635	12.66	1.08	12	0.36	2002.00	23561.00	54500	20240429	-53.49	23150	20241209	9.50	54500	-53.49	20240429	23150	9.50	20241209	54500	-53.49	20240429	23150	9.50	20241209	1.83	N	001820	1000	103 억	695030	N	N	7	N	N
5	20241210	130125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	2000	2	8.57	846732900	34282	42.17	23350	25400	23350	30350	16350	23350	24699.05	6.69	13369	24616	23982	23566	22932	22516	23775	22725	104	7000	1000	17270	50	1	10395000	2635	12.66	1.08	12	0.33	2002.00	23561.00	54500	20240429	-53.49	23150	20241209	9.50	54500	-53.49	20240429	23150	9.50	20241209	54500	-53.49	20240429	23150	9.50	20241209	1.83	N	001820	1000	103 억	695030	N	N	7	N	N
6	20241210	120125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25400	2050	2	8.78	669210950	27269	33.55	23350	25400	23350	30350	16350	23350	24541.09	6.69	11213	24616	23982	23566	22932	22516	23775	22725	104	7000	1000	17270	50	1	10395000	2640	12.69	1.08	12	0.26	2002.00	23561.00	54500	20240429	-53.39	23150	20241209	9.72	54500	-53.39	20240429	23150	9.72	20241209	54500	-53.39	20240429	23150	9.72	20241209	1.83	N	001820	1000	103 억	695030	N	N	7	N	N
7	20241210	110125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25150	1800	2	7.71	519901750	21364	26.28	23350	25250	23350	30350	16350	23350	24335.41	6.69	8864	24616	23982	23566	22932	22516	23775	22725	104	7000	1000	17270	50	1	10395000	2614	12.56	1.07	12	0.21	2002.00	23561.00	54500	20240429	-53.85	23150	20241209	8.64	54500	-53.85	20240429	23150	8.64	20241209	54500	-53.85	20240429	23150	8.64	20241209	1.83	N	001820	1000	103 억	695030	N	N	7	N	N
8	20241210	100125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24600	1250	2	5.35	293599550	12230	15.05	23350	24600	23350	30350	16350	23350	24006.50	6.69	5131	24616	23982	23566	22932	22516	23775	22725	104	7000	1000	17270	50	1	10395000	2557	12.29	1.04	12	0.12	2002.00	23561.00	54500	20240429	-54.86	23150	20241209	6.26	54500	-54.86	20240429	23150	6.26	20241209	54500	-54.86	20240429	23150	6.26	20241209	1.83	N	001820	1000	103 억	695030	N	N	7	N	N
9	20241210	090126	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23650	300	2	1.28	70506750	3015	3.71	23350	23900	23350	30350	16350	23350	23385.32	6.69	1284	24616	23982	23566	22932	22516	23775	22725	104	7000	1000	17270	50	1	10395000	2458	11.81	1.00	12	0.03	2002.00	23561.00	54500	20240429	-56.61	23150	20241209	2.16	54500	-56.61	20240429	23150	2.16	20241209	54500	-56.61	20240429	23150	2.16	20241209	1.83	N	001820	1000	103 억	695030	N	N	7	N	N
10	20241209	160124	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23350	-1450	5	-5.85	1901538250	80713	122.17	24000	24200	23150	32200	17400	24800	23559.42	6.50	17867	26633	25716	24883	23966	23133	25300	23550	104	7400	1000	18350	50	1	10395000	2427	11.66	0.99	12	0.78	2002.00	23561.00	54500	20240429	-57.16	23150	20241209	0.86	54500	-57.16	20240429	23150	0.86	20241209	54500	-57.16	20240429	23150	0.86	20241209	1.88	N	001820	1000	103 억	675847	N	N	7	N	N
11	20241209	150125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23400	-1400	5	-5.65	1736970450	73653	111.48	24000	24200	23250	32200	17400	24800	23583.16	6.50	15046	26633	25716	24883	23966	23133	25300	23550	104	7400	1000	18350	50	1	10395000	2432	11.69	0.99	12	0.71	2002.00	23561.00	54500	20240429	-57.06	23250	20241209	0.65	54500	-57.06	20240429	23250	0.65	20241209	54500	-57.06	20240429	23250	0.65	20241209	1.88	N	001820	1000	103 억	675847	N	N	0	N	N
12	20241209	140126	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23700	-1100	5	-4.44	1389541100	58817	89.03	24000	24200	23300	32200	17400	24800	23624.82	6.50	12174	26633	25716	24883	23966	23133	25300	23550	104	7400	1000	18350	50	1	10395000	2464	11.84	1.01	12	0.57	2002.00	23561.00	54500	20240429	-56.51	23300	20241209	1.72	54500	-56.51	20240429	23300	1.72	20241209	54500	-56.51	20240429	23300	1.72	20241209	1.88	N	001820	1000	103 억	675847	N	N	0	N	N
13	20241209	130126	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23300	-1500	5	-6.05	1183944700	50105	75.84	24000	24200	23300	32200	17400	24800	23629.27	6.50	8942	26633	25716	24883	23966	23133	25300	23550	104	7400	1000	18350	50	1	10395000	2422	11.64	0.99	12	0.48	2002.00	23561.00	54500	20240429	-57.25	23300	20241209	0.00	54500	-57.25	20240429	23300	0.00	20241209	54500	-57.25	20240429	23300	0.00	20241209	1.88	N	001820	1000	103 억	675847	N	N	0	N	N
14	20241209	120125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23400	-1400	5	-5.65	1012618050	42789	64.77	24000	24200	23400	32200	17400	24800	23665.38	6.50	5120	26633	25716	24883	23966	23133	25300	23550	104	7400	1000	18350	50	1	10395000	2432	11.69	0.99	12	0.41	2002.00	23561.00	54500	20240429	-57.06	23400	20241209	0.00	54500	-57.06	20240429	23400	0.00	20241209	54500	-57.06	20240429	23400	0.00	20241209	1.88	N	001820	1000	103 억	675847	N	N	0	N	N
15	20241209	110126	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23650	-1150	5	-4.64	766706350	32340	48.95	24000	24200	23500	32200	17400	24800	23707.68	6.50	2444	26633	25716	24883	23966	23133	25300	23550	104	7400	1000	18350	50	1	10395000	2458	11.81	1.00	12	0.31	2002.00	23561.00	54500	20240429	-56.61	23500	20241209	0.64	54500	-56.61	20240429	23500	0.64	20241209	54500	-56.61	20240429	23500	0.64	20241209	1.88	N	001820	1000	103 억	675847	N	N	0	N	N
16	20241209	100126	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23750	-1050	5	-4.23	534522400	22522	34.09	24000	24200	23500	32200	17400	24800	23733.35	6.50	-168	26633	25716	24883	23966	23133	25300	23550	104	7400	1000	18350	50	1	10395000	2469	11.86	1.01	12	0.22	2002.00	23561.00	54500	20240429	-56.42	23500	20241209	1.06	54500	-56.42	20240429	23500	1.06	20241209	54500	-56.42	20240429	23500	1.06	20241209	1.88	N	001820	1000	103 억	675847	N	N	0	N	N
17	20241209	090125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24000	-800	5	-3.23	107958300	4500	6.81	24000	24200	23850	32200	17400	24800	23990.73	6.50	1165	26633	25716	24883	23966	23133	25300	23550	104	7400	1000	18350	50	1	10395000	2495	11.99	1.02	12	0.04	2002.00	23561.00	54500	20240429	-55.96	23850	20241209	0.63	54500	-55.96	20240429	23850	0.63	20241209	54500	-55.96	20240429	23850	0.63	20241209	1.88	N	001820	1000	103 억	675847	N	N	0	N	N
18	20241206	160125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24800	-950	5	-3.69	1623285050	65798	143.59	25350	25800	24050	33450	18050	25750	24670.53	6.46	3031	26783	26266	25783	25266	24783	26025	25025	104	7700	1000	19050	50	1	10395000	2578	12.39	1.05	12	0.63	2002.00	23561.00	54500	20240429	-54.50	24050	20241206	3.12	54500	-54.50	20240429	24050	3.12	20241206	54500	-54.50	20240429	24050	3.12	20241206	1.93	N	001820	1000	103 억	671768	N	N	0	N	N
19	20241206	150125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25000	-750	5	-2.91	1557213250	63144	137.79	25350	25800	24050	33450	18050	25750	24661.30	6.46	3707	26783	26266	25783	25266	24783	26025	25025	104	7700	1000	19050	50	1	10395000	2599	12.49	1.06	12	0.61	2002.00	23561.00	54500	20240429	-54.13	24050	20241206	3.95	54500	-54.13	20240429	24050	3.95	20241206	54500	-54.13	20240429	24050	3.95	20241206	1.93	N	001820	1000	103 억	671768	N	N	0	N	N
20	20241206	140125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24550	-1200	5	-4.66	1437833200	58326	127.28	25350	25800	24050	33450	18050	25750	24651.67	6.46	1176	26783	26266	25783	25266	24783	26025	25025	104	7700	1000	19050	50	1	10395000	2552	12.26	1.04	12	0.56	2002.00	23561.00	54500	20240429	-54.95	24050	20241206	2.08	54500	-54.95	20240429	24050	2.08	20241206	54500	-54.95	20240429	24050	2.08	20241206	1.93	N	001820	1000	103 억	671768	N	N	0	N	N
21	20241206	130125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24600	-1150	5	-4.47	1291612150	52360	114.26	25350	25800	24050	33450	18050	25750	24667.92	6.46	-1206	26783	26266	25783	25266	24783	26025	25025	104	7700	1000	19050	50	1	10395000	2557	12.29	1.04	12	0.50	2002.00	23561.00	54500	20240429	-54.86	24050	20241206	2.29	54500	-54.86	20240429	24050	2.29	20241206	54500	-54.86	20240429	24050	2.29	20241206	1.93	N	001820	1000	103 억	671768	N	N	0	N	N
22	20241206	120125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24450	-1300	5	-5.05	1066810200	43238	94.35	25350	25800	24050	33450	18050	25750	24672.98	6.46	-5040	26783	26266	25783	25266	24783	26025	25025	104	7700	1000	19050	50	1	10395000	2542	12.21	1.04	12	0.42	2002.00	23561.00	54500	20240429	-55.14	24050	20241206	1.66	54500	-55.14	20240429	24050	1.66	20241206	54500	-55.14	20240429	24050	1.66	20241206	1.93	N	001820	1000	103 억	671768	N	N	0	N	N
23	20241206	110126	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24100	-1650	5	-6.41	880414750	35600	77.69	25350	25800	24050	33450	18050	25750	24730.75	6.46	-5264	26783	26266	25783	25266	24783	26025	25025	104	7700	1000	19050	50	1	10395000	2505	12.04	1.02	12	0.34	2002.00	23561.00	54500	20240429	-55.78	24050	20241206	0.21	54500	-55.78	20240429	24050	0.21	20241206	54500	-55.78	20240429	24050	0.21	20241206	1.93	N	001820	1000	103 억	671768	N	N	0	N	N
24	20241206	100124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25000	-750	5	-2.91	316397600	12538	27.36	25350	25800	24850	33450	18050	25750	25235.09	6.46	-6697	26783	26266	25783	25266	24783	26025	25025	104	7700	1000	19050	50	1	10395000	2599	12.49	1.06	12	0.12	2002.00	23561.00	54500	20240429	-54.13	24600	20241204	1.63	54500	-54.13	20240429	24600	1.63	20241204	54500	-54.13	20240429	24600	1.63	20241204	1.93	N	001820	1000	103 억	671768	N	N	0	N	N
25	20241206	090125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	50	2	0.19	21639600	849	1.85	25350	25800	25350	33450	18050	25750	25488.34	6.46	488	26783	26266	25783	25266	24783	26025	25025	104	7700	1000	19050	50	1	10395000	2682	12.89	1.10	12	0.01	2002.00	23561.00	54500	20240429	-52.66	24600	20241204	4.88	54500	-52.66	20240429	24600	4.88	20241204	54500	-52.66	20240429	24600	4.88	20241204	1.93	N	001820	1000	103 억	671768	N	N	0	N	N
26	20241205	160125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25750	-50	5	-0.19	1177939250	45559	86.67	25800	26300	25300	33500	18100	25800	25855.86	6.41	8476	27333	26566	25583	24816	23833	26075	24325	104	7700	1000	19090	50	1	10395000	2677	12.86	1.09	12	0.44	2002.00	23561.00	54500	20240429	-52.75	24600	20241204	4.67	54500	-52.75	20240429	24600	4.67	20241204	54500	-52.75	20240429	24600	4.67	20241204	1.90	N	001820	1000	103 억	665985	N	N	0	N	N
27	20241205	150125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	100	2	0.39	1088042600	42073	80.04	25800	26300	25300	33500	18100	25800	25860.83	6.41	7948	27333	26566	25583	24816	23833	26075	24325	104	7700	1000	19090	50	1	10395000	2692	12.94	1.10	12	0.40	2002.00	23561.00	54500	20240429	-52.48	24600	20241204	5.28	54500	-52.48	20240429	24600	5.28	20241204	54500	-52.48	20240429	24600	5.28	20241204	1.90	N	001820	1000	103 억	665985	N	N	0	N	N
28	20241205	140124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26250	450	2	1.74	858613650	33285	63.32	25800	26300	25300	33500	18100	25800	25795.81	6.41	9219	27333	26566	25583	24816	23833	26075	24325	104	7700	1000	19090	50	1	10395000	2729	13.11	1.11	12	0.32	2002.00	23561.00	54500	20240429	-51.83	24600	20241204	6.71	54500	-51.83	20240429	24600	6.71	20241204	54500	-51.83	20240429	24600	6.71	20241204	1.90	N	001820	1000	103 억	665985	N	N	0	N	N
29	20241205	130125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25700	-100	5	-0.39	571043400	22219	42.27	25800	25950	25300	33500	18100	25800	25700.68	6.41	6190	27333	26566	25583	24816	23833	26075	24325	104	7700	1000	19090	50	1	10395000	2672	12.84	1.09	12	0.21	2002.00	23561.00	54500	20240429	-52.84	24600	20241204	4.47	54500	-52.84	20240429	24600	4.47	20241204	54500	-52.84	20240429	24600	4.47	20241204	1.90	N	001820	1000	103 억	665985	N	N	0	N	N
30	20241205	120125	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25850	50	2	0.19	490734100	19109	36.35	25800	25950	25300	33500	18100	25800	25680.78	6.41	5806	27333	26566	25583	24816	23833	26075	24325	104	7700	1000	19090	50	1	10395000	2687	12.91	1.10	12	0.18	2002.00	23561.00	54500	20240429	-52.57	24600	20241204	5.08	54500	-52.57	20240429	24600	5.08	20241204	54500	-52.57	20240429	24600	5.08	20241204	1.90	N	001820	1000	103 억	665985	N	N	0	N	N
31	20241205	110124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25700	-100	5	-0.39	329502450	12865	24.47	25800	25950	25300	33500	18100	25800	25612.32	6.41	995	27333	26566	25583	24816	23833	26075	24325	104	7700	1000	19090	50	1	10395000	2672	12.84	1.09	12	0.12	2002.00	23561.00	54500	20240429	-52.84	24600	20241204	4.47	54500	-52.84	20240429	24600	4.47	20241204	54500	-52.84	20240429	24600	4.47	20241204	1.90	N	001820	1000	103 억	665985	N	N	0	N	N
32	20241205	100124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25650	-150	5	-0.58	254009050	9920	18.87	25800	25950	25300	33500	18100	25800	25605.75	6.41	536	27333	26566	25583	24816	23833	26075	24325	104	7700	1000	19090	50	1	10395000	2666	12.81	1.09	12	0.10	2002.00	23561.00	54500	20240429	-52.94	24600	20241204	4.27	54500	-52.94	20240429	24600	4.27	20241204	54500	-52.94	20240429	24600	4.27	20241204	1.90	N	001820	1000	103 억	665985	N	N	0	N	N
33	20241205	090124	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	0	3	0.00	1057800	41	0.08	25800	25800	25800	33500	18100	25800	25800.00	6.41	-6	27333	26566	25583	24816	23833	26075	24325	104	7700	1000	19090	50	1	10395000	2682	12.89	1.10	12	0.00	2002.00	23561.00	54500	20240429	-52.66	24600	20241204	4.88	54500	-52.66	20240429	24600	4.88	20241204	54500	-52.66	20240429	24600	4.88	20241204	1.90	N	001820	1000	103 억	665985	N	N	0	N	N
34	20241204	160123	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25800	-850	5	-3.19	1355931750	52484	233.32	26000	26350	24600	34600	18700	26650	25835.18	6.33	5832	27083	26866	26533	26316	25983	26975	26425	104	7950	1000	19720	50	1	10395000	2682	12.89	1.10	12	0.50	2002.00	23561.00	54500	20240429	-52.66	24600	20241204	4.88	54500	-52.66	20240429	24600	4.88	20241204	54500	-52.66	20240429	24600	4.88	20241204	1.92	N	001820	1000	103 억	657671	N	N	0	N	N
35	20241204	150124	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25850	-800	5	-3.00	1311216000	50746	225.60	26000	26350	24600	34600	18700	26650	25838.81	6.33	6294	27083	26866	26533	26316	25983	26975	26425	104	7950	1000	19720	50	1	10395000	2687	12.91	1.10	12	0.49	2002.00	23561.00	54500	20240429	-52.57	24600	20241204	5.08	54500	-52.57	20240429	24600	5.08	20241204	54500	-52.57	20240429	24600	5.08	20241204	1.92	N	001820	1000	103 억	657671	N	N	0	N	N
36	20241204	140124	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25600	-1050	5	-3.94	1225375800	47396	210.71	26000	26350	24600	34600	18700	26650	25853.99	6.33	4298	27083	26866	26533	26316	25983	26975	26425	104	7950	1000	19720	50	1	10395000	2661	12.79	1.09	12	0.46	2002.00	23561.00	54500	20240429	-53.03	24600	20241204	4.07	54500	-53.03	20240429	24600	4.07	20241204	54500	-53.03	20240429	24600	4.07	20241204	1.92	N	001820	1000	103 억	657671	N	N	0	N	N
37	20241204	130124	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26000	-650	5	-2.44	950532650	36708	163.19	26000	26350	24600	34600	18700	26650	25894.43	6.33	2564	27083	26866	26533	26316	25983	26975	26425	104	7950	1000	19720	50	1	10395000	2703	12.99	1.10	12	0.35	2002.00	23561.00	54500	20240429	-52.29	24600	20241204	5.69	54500	-52.29	20240429	24600	5.69	20241204	54500	-52.29	20240429	24600	5.69	20241204	1.92	N	001820	1000	103 억	657671	N	N	0	N	N
38	20241204	120123	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25800	-850	5	-3.19	887796650	34271	152.36	26000	26350	24600	34600	18700	26650	25905.19	6.33	2377	27083	26866	26533	26316	25983	26975	26425	104	7950	1000	19720	50	1	10395000	2682	12.89	1.10	12	0.33	2002.00	23561.00	54500	20240429	-52.66	24600	20241204	4.88	54500	-52.66	20240429	24600	4.88	20241204	54500	-52.66	20240429	24600	4.88	20241204	1.92	N	001820	1000	103 억	657671	N	N	0	N	N
39	20241204	110122	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25950	-700	5	-2.63	718983800	27716	123.22	26000	26350	24600	34600	18700	26650	25941.11	6.33	2484	27083	26866	26533	26316	25983	26975	26425	104	7950	1000	19720	50	1	10395000	2698	12.96	1.10	12	0.27	2002.00	23561.00	54500	20240429	-52.39	24600	20241204	5.49	54500	-52.39	20240429	24600	5.49	20241204	54500	-52.39	20240429	24600	5.49	20241204	1.92	N	001820	1000	103 억	657671	N	N	0	N	N
40	20241204	100124	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26000	-650	5	-2.44	524595850	20214	89.86	26000	26350	24600	34600	18700	26650	25952.10	6.33	1983	27083	26866	26533	26316	25983	26975	26425	104	7950	1000	19720	50	1	10395000	2703	12.99	1.10	12	0.19	2002.00	23561.00	54500	20240429	-52.29	24600	20241204	5.69	54500	-52.29	20240429	24600	5.69	20241204	54500	-52.29	20240429	24600	5.69	20241204	1.92	N	001820	1000	103 억	657671	N	N	0	N	N
41	20241204	090125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24600	-2050	5	-7.69	88490400	3436	15.28	26000	26150	24600	34600	18700	26650	25753.90	6.33	-467	27083	26866	26533	26316	25983	26975	26425	104	7950	1000	19720	50	1	10395000	2557	12.29	1.04	12	0.03	2002.00	23561.00	54500	20240429	-54.86	24600	20241204	0.00	54500	-54.86	20240429	24600	0.00	20241204	54500	-54.86	20240429	24600	0.00	20241204	1.92	N	001820	1000	103 억	657671	Y	N	0	N	N
42	20241203	160126	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26650	350	2	1.33	595284200	22409	88.95	26250	26750	26200	34150	18450	26300	26564.51	6.32	658	27000	26650	26450	26100	25900	26550	26000	104	7850	1000	19460	50	1	10395000	2770	13.31	1.13	12	0.22	2002.00	23561.00	54500	20240429	-51.10	26200	20241203	1.72	54500	-51.10	20240429	26200	1.72	20241203	54500	-51.10	20240429	26200	1.72	20241203	1.92	N	001820	1000	103 억	656560	N	N	0	N	N
43	20241203	150126	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26700	400	2	1.52	535985450	20185	80.12	26250	26750	26200	34150	18450	26300	26553.66	6.32	902	27000	26650	26450	26100	25900	26550	26000	104	7850	1000	19460	50	1	10395000	2775	13.34	1.13	12	0.19	2002.00	23561.00	54500	20240429	-51.01	26200	20241203	1.91	54500	-51.01	20240429	26200	1.91	20241203	54500	-51.01	20240429	26200	1.91	20241203	1.92	N	001820	1000	103 억	656560	N	N	0	N	N
44	20241203	140125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26600	300	2	1.14	384828200	14509	57.59	26250	26700	26200	34150	18450	26300	26523.43	6.32	797	27000	26650	26450	26100	25900	26550	26000	104	7850	1000	19460	50	1	10395000	2765	13.29	1.13	12	0.14	2002.00	23561.00	54500	20240429	-51.19	26200	20241203	1.53	54500	-51.19	20240429	26200	1.53	20241203	54500	-51.19	20240429	26200	1.53	20241203	1.92	N	001820	1000	103 억	656560	N	N	0	N	N
45	20241203	130126	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26550	250	2	0.95	319109550	12038	47.78	26250	26700	26200	34150	18450	26300	26508.54	6.32	1082	27000	26650	26450	26100	25900	26550	26000	104	7850	1000	19460	50	1	10395000	2760	13.26	1.13	12	0.12	2002.00	23561.00	54500	20240429	-51.28	26200	20241203	1.34	54500	-51.28	20240429	26200	1.34	20241203	54500	-51.28	20240429	26200	1.34	20241203	1.92	N	001820	1000	103 억	656560	N	N	0	N	N
46	20241203	120129	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26550	250	2	0.95	262230050	9898	39.29	26250	26700	26200	34150	18450	26300	26493.26	6.32	627	27000	26650	26450	26100	25900	26550	26000	104	7850	1000	19460	50	1	10395000	2760	13.26	1.13	12	0.10	2002.00	23561.00	54500	20240429	-51.28	26200	20241203	1.34	54500	-51.28	20240429	26200	1.34	20241203	54500	-51.28	20240429	26200	1.34	20241203	1.92	N	001820	1000	103 억	656560	N	N	0	N	N
47	20241203	110125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26600	300	2	1.14	189940400	7169	28.46	26250	26700	26200	34150	18450	26300	26494.71	6.32	881	27000	26650	26450	26100	25900	26550	26000	104	7850	1000	19460	50	1	10395000	2765	13.29	1.13	12	0.07	2002.00	23561.00	54500	20240429	-51.19	26200	20241203	1.53	54500	-51.19	20240429	26200	1.53	20241203	54500	-51.19	20240429	26200	1.53	20241203	1.92	N	001820	1000	103 억	656560	N	N	0	N	N
48	20241203	100123	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26450	150	2	0.57	128331450	4849	19.25	26250	26700	26200	34150	18450	26300	26465.58	6.32	807	27000	26650	26450	26100	25900	26550	26000	104	7850	1000	19460	50	1	10395000	2749	13.21	1.12	12	0.05	2002.00	23561.00	54500	20240429	-51.47	26200	20241203	0.95	54500	-51.47	20240429	26200	0.95	20241203	54500	-51.47	20240429	26200	0.95	20241203	1.92	N	001820	1000	103 억	656560	N	N	0	N	N
49	20241203	090124	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26600	300	2	1.14	27913850	1063	4.22	26250	26600	26200	34150	18450	26300	26259.46	6.32	631	27000	26650	26450	26100	25900	26550	26000	104	7850	1000	19460	50	1	10395000	2765	13.29	1.13	12	0.01	2002.00	23561.00	54500	20240429	-51.19	26200	20241203	1.53	54500	-51.19	20240429	26200	1.53	20241203	54500	-51.19	20240429	26200	1.53	20241203	1.92	N	001820	1000	103 억	656560	N	N	0	N	N
50	20241202	160122	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26300	-300	5	-1.13	660169650	25045	88.71	26350	26800	26250	34550	18650	26600	26360.17	6.30	-55	27400	27000	26700	26300	26000	26850	26150	104	7950	1000	19680	50	1	10395000	2734	13.14	1.12	12	0.24	2002.00	23561.00	54500	20240429	-51.74	26250	20241202	0.19	54500	-51.74	20240429	26250	0.19	20241202	54500	-51.74	20240429	26250	0.19	20241202	1.93	N	001820	1000	103 억	654421	N	N	0	N	N
51	20241202	150124	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26300	-300	5	-1.13	572487200	21714	76.91	26350	26800	26250	34550	18650	26600	26364.67	6.30	729	27400	27000	26700	26300	26000	26850	26150	104	7950	1000	19680	50	1	10395000	2734	13.14	1.12	12	0.21	2002.00	23561.00	54500	20240429	-51.74	26250	20241202	0.19	54500	-51.74	20240429	26250	0.19	20241202	54500	-51.74	20240429	26250	0.19	20241202	1.93	N	001820	1000	103 억	654421	N	N	0	N	N
52	20241202	140123	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26400	-200	5	-0.75	481653900	18265	64.70	26350	26800	26250	34550	18650	26600	26370.07	6.30	1001	27400	27000	26700	26300	26000	26850	26150	104	7950	1000	19680	50	1	10395000	2744	13.19	1.12	12	0.18	2002.00	23561.00	54500	20240429	-51.56	26250	20241202	0.57	54500	-51.56	20240429	26250	0.57	20241202	54500	-51.56	20240429	26250	0.57	20241202	1.93	N	001820	1000	103 억	654421	N	N	0	N	N
53	20241202	130127	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26300	-300	5	-1.13	373846550	14171	50.19	26350	26800	26250	34550	18650	26600	26380.79	6.30	-391	27400	27000	26700	26300	26000	26850	26150	104	7950	1000	19680	50	1	10395000	2734	13.14	1.12	12	0.14	2002.00	23561.00	54500	20240429	-51.74	26250	20241202	0.19	54500	-51.74	20240429	26250	0.19	20241202	54500	-51.74	20240429	26250	0.19	20241202	1.93	N	001820	1000	103 억	654421	N	N	0	N	N
54	20241202	120127	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26450	-150	5	-0.56	328488700	12449	44.10	26350	26800	26250	34550	18650	26600	26386.41	6.30	-123	27400	27000	26700	26300	26000	26850	26150	104	7950	1000	19680	50	1	10395000	2749	13.21	1.12	12	0.12	2002.00	23561.00	54500	20240429	-51.47	26250	20241202	0.76	54500	-51.47	20240429	26250	0.76	20241202	54500	-51.47	20240429	26250	0.76	20241202	1.93	N	001820	1000	103 억	654421	N	N	0	N	N
55	20241202	110122	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26600	0	3	0.00	285140400	10807	38.28	26350	26800	26250	34550	18650	26600	26384.39	6.30	34	27400	27000	26700	26300	26000	26850	26150	104	7950	1000	19680	50	1	10395000	2765	13.29	1.13	12	0.10	2002.00	23561.00	54500	20240429	-51.19	26250	20241202	1.33	54500	-51.19	20240429	26250	1.33	20241202	54500	-51.19	20240429	26250	1.33	20241202	1.93	N	001820	1000	103 억	654421	N	N	0	N	N
56	20241202	100123	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26450	-150	5	-0.56	203125600	7694	27.25	26350	26800	26250	34550	18650	26600	26400.00	6.30	-864	27400	27000	26700	26300	26000	26850	26150	104	7950	1000	19680	50	1	10395000	2749	13.21	1.12	12	0.07	2002.00	23561.00	54500	20240429	-51.47	26250	20241202	0.76	54500	-51.47	20240429	26250	0.76	20241202	54500	-51.47	20240429	26250	0.76	20241202	1.93	N	001820	1000	103 억	654421	N	N	0	N	N
57	20241202	090123	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26400	-200	5	-0.75	6119800	232	0.82	26350	26800	26350	34550	18650	26600	26357.55	6.30	-8	27400	27000	26700	26300	26000	26850	26150	104	7950	1000	19680	50	1	10395000	2744	13.19	1.12	12	0.00	2002.00	23561.00	54500	20240429	-51.56	26350	20241202	0.19	54500	-51.56	20240429	26350	0.19	20241202	54500	-51.56	20240429	26350	0.19	20241202	1.93	N	001820	1000	103 억	654421	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History