KissMeData/002030/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	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	investmentCareful	shortOverheated
2	20241210	160127	55	60.00	KOSPI		N	N	N	Y	60	N	232000	500	2	0.22	971178500	4215	126.92	231500	234500	228500	300500	162500	231500	230410.08	8.03	-476	242166	236832	233166	227832	224166	235000	226000	110	69000	5000	171310	500	1	2115648	4908	5.37	0.45	12	0.20	43213.00	516270.00	279000	20240520	-16.85	162600	20231205	42.68	279000	-16.85	20240520	173500	33.72	20240123	279000	-16.85	20240520	164700	40.86	20231211	0.07	N	002030	5000	109 억	169789	N	N	N	N
3	20241210	150126	55	60.00	KOSPI		N	N	N	Y	60	N	231000	-500	5	-0.22	390216500	1694	51.01	231500	234500	229500	300500	162500	231500	230352.13	8.03	-308	242166	236832	233166	227832	224166	235000	226000	110	69000	5000	171310	500	1	2115648	4887	5.35	0.45	12	0.08	43213.00	516270.00	279000	20240520	-17.20	162600	20231205	42.07	279000	-17.20	20240520	173500	33.14	20240123	279000	-17.20	20240520	164700	40.26	20231211	0.07	N	002030	5000	109 억	169789	N	N	N	N
4	20241210	140127	55	60.00	KOSPI		N	N	N	Y	60	N	230500	-1000	5	-0.43	74511500	322	9.70	231500	234500	230000	300500	162500	231500	231402.17	8.03	-226	242166	236832	233166	227832	224166	235000	226000	110	69000	5000	171310	500	1	2115648	4877	5.33	0.45	12	0.02	43213.00	516270.00	279000	20240520	-17.38	162600	20231205	41.76	279000	-17.38	20240520	173500	32.85	20240123	279000	-17.38	20240520	164700	39.95	20231211	0.07	N	002030	5000	109 억	169789	N	N	N	N
5	20241210	130126	55	60.00	KOSPI		N	N	N	Y	60	N	230000	-1500	5	-0.65	56549500	244	7.35	231500	234500	230000	300500	162500	231500	231760.25	8.03	-175	242166	236832	233166	227832	224166	235000	226000	110	69000	5000	171310	500	1	2115648	4866	5.32	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.56	162600	20231205	41.45	279000	-17.56	20240520	173500	32.56	20240123	279000	-17.56	20240520	164700	39.65	20231211	0.07	N	002030	5000	109 억	169789	N	N	N	N
6	20241210	120126	55	60.00	KOSPI		N	N	N	Y	60	N	230000	-1500	5	-0.65	48959500	211	6.35	231500	234500	230000	300500	162500	231500	232035.55	8.03	-158	242166	236832	233166	227832	224166	235000	226000	110	69000	5000	171310	500	1	2115648	4866	5.32	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.56	162600	20231205	41.45	279000	-17.56	20240520	173500	32.56	20240123	279000	-17.56	20240520	164700	39.65	20231211	0.07	N	002030	5000	109 억	169789	N	N	N	N
7	20241210	110126	55	60.00	KOSPI		N	N	N	Y	60	N	231500	0	3	0.00	31409500	135	4.07	231500	234500	231500	300500	162500	231500	232662.96	8.03	-84	242166	236832	233166	227832	224166	235000	226000	110	69000	5000	171310	500	1	2115648	4898	5.36	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.03	162600	20231205	42.37	279000	-17.03	20240520	173500	33.43	20240123	279000	-17.03	20240520	164700	40.56	20231211	0.07	N	002030	5000	109 억	169789	N	N	N	N
8	20241210	100126	55	60.00	KOSPI		N	N	N	Y	60	N	234500	3000	2	1.30	6979000	30	0.90	231500	234500	231500	300500	162500	231500	232633.33	8.03	-16	242166	236832	233166	227832	224166	235000	226000	110	69000	5000	171310	500	1	2115648	4961	5.43	0.45	12	0.00	43213.00	516270.00	279000	20240520	-15.95	162600	20231205	44.22	279000	-15.95	20240520	173500	35.16	20240123	279000	-15.95	20240520	164700	42.38	20231211	0.07	N	002030	5000	109 억	169789	N	N	N	N
9	20241210	090127	55	60.00	KOSPI		N	N	N	Y	60	N	232500	1000	2	0.43	1158500	5	0.15	231500	232500	231500	300500	162500	231500	231700.00	8.03	2	242166	236832	233166	227832	224166	235000	226000	110	69000	5000	171310	500	1	2115648	4919	5.38	0.45	12	0.00	43213.00	516270.00	279000	20240520	-16.67	162600	20231205	42.99	279000	-16.67	20240520	173500	34.01	20240123	279000	-16.67	20240520	164700	41.17	20231211	0.07	N	002030	5000	109 억	169789	N	N	N	N
10	20241209	160126	55	60.00	KOSPI		N	N	N	Y	60	N	231500	-7000	5	-2.94	773378500	3321	118.23	238000	238500	229500	310000	167000	238500	232875.19	7.98	-54	243500	241000	238500	236000	233500	241000	236000	110	71500	5000	176490	500	1	2115648	4898	5.36	0.45	12	0.16	43213.00	516270.00	279000	20240520	-17.03	161200	20231130	43.61	279000	-17.03	20240520	173500	33.43	20240123	279000	-17.03	20240520	164700	40.56	20231211	0.07	N	002030	5000	109 억	168919	N	N	N	N
11	20241209	150126	55	60.00	KOSPI		N	N	N	Y	60	N	232000	-6500	5	-2.73	513232000	2197	78.21	238000	238500	232000	310000	167000	238500	233605.83	7.98	160	243500	241000	238500	236000	233500	241000	236000	110	71500	5000	176490	500	1	2115648	4908	5.37	0.45	12	0.10	43213.00	516270.00	279000	20240520	-16.85	161200	20231130	43.92	279000	-16.85	20240520	173500	33.72	20240123	279000	-16.85	20240520	164700	40.86	20231211	0.07	N	002030	5000	109 억	168919	N	N	N	N
12	20241209	140127	55	60.00	KOSPI		N	N	N	Y	60	N	233000	-5500	5	-2.31	316461000	1349	48.02	238000	238500	232000	310000	167000	238500	234589.33	7.98	96	243500	241000	238500	236000	233500	241000	236000	110	71500	5000	176490	500	1	2115648	4929	5.39	0.45	12	0.06	43213.00	516270.00	279000	20240520	-16.49	161200	20231130	44.54	279000	-16.49	20240520	173500	34.29	20240123	279000	-16.49	20240520	164700	41.47	20231211	0.07	N	002030	5000	109 억	168919	N	N	N	N
13	20241209	130127	55	60.00	KOSPI		N	N	N	Y	60	N	232500	-6000	5	-2.52	314597000	1341	47.74	238000	238500	232000	310000	167000	238500	234598.81	7.98	98	243500	241000	238500	236000	233500	241000	236000	110	71500	5000	176490	500	1	2115648	4919	5.38	0.45	12	0.06	43213.00	516270.00	279000	20240520	-16.67	161200	20231130	44.23	279000	-16.67	20240520	173500	34.01	20240123	279000	-16.67	20240520	164700	41.17	20231211	0.07	N	002030	5000	109 억	168919	N	N	N	N
14	20241209	120126	55	60.00	KOSPI		N	N	N	Y	60	N	234500	-4000	5	-1.68	299452500	1276	45.43	238000	238500	232000	310000	167000	238500	234680.64	7.98	116	243500	241000	238500	236000	233500	241000	236000	110	71500	5000	176490	500	1	2115648	4961	5.43	0.45	12	0.06	43213.00	516270.00	279000	20240520	-15.95	161200	20231130	45.47	279000	-15.95	20240520	173500	35.16	20240123	279000	-15.95	20240520	164700	42.38	20231211	0.07	N	002030	5000	109 억	168919	N	N	N	N
15	20241209	110127	55	60.00	KOSPI		N	N	N	Y	60	N	233500	-5000	5	-2.10	291503000	1242	44.22	238000	238500	232000	310000	167000	238500	234704.51	7.98	122	243500	241000	238500	236000	233500	241000	236000	110	71500	5000	176490	500	1	2115648	4940	5.40	0.45	12	0.06	43213.00	516270.00	279000	20240520	-16.31	161200	20231130	44.85	279000	-16.31	20240520	173500	34.58	20240123	279000	-16.31	20240520	164700	41.77	20231211	0.07	N	002030	5000	109 억	168919	N	N	N	N
16	20241209	100127	55	60.00	KOSPI		N	N	N	Y	60	N	234500	-4000	5	-1.68	120536500	514	18.30	238000	238500	232000	310000	167000	238500	234506.81	7.98	-129	243500	241000	238500	236000	233500	241000	236000	110	71500	5000	176490	500	1	2115648	4961	5.43	0.45	12	0.02	43213.00	516270.00	279000	20240520	-15.95	161200	20231130	45.47	279000	-15.95	20240520	173500	35.16	20240123	279000	-15.95	20240520	164700	42.38	20231211	0.07	N	002030	5000	109 억	168919	N	N	N	N
17	20241209	090126	55	60.00	KOSPI		N	N	N	Y	60	N	237000	-1500	5	-0.63	2612000	11	0.39	238000	238500	237000	310000	167000	238500	237454.55	7.98	-8	243500	241000	238500	236000	233500	241000	236000	110	71500	5000	176490	500	1	2115648	5014	5.48	0.46	12	0.00	43213.00	516270.00	279000	20240520	-15.05	161200	20231130	47.02	279000	-15.05	20240520	173500	36.60	20240123	279000	-15.05	20240520	164700	43.90	20231211	0.07	N	002030	5000	109 억	168919	N	N	N	N
18	20241206	160126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	238500	-1000	5	-0.42	669301000	2809	165.82	238500	241000	236000	311000	168000	239500	238270.20	7.96	-71	247500	243500	240500	236500	233500	242000	235000	110	71500	5000	177230	500	1	2115648	5046	5.52	0.46	12	0.13	43213.00	516270.00	279000	20240520	-14.52	160700	20231129	48.41	279000	-14.52	20240520	173500	37.46	20240123	279000	-14.52	20240520	163100	46.23	20231207	0.07	N	002030	5000	109 억	168333	N	N	N	N
19	20241206	150126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	239000	-500	5	-0.21	486123500	2041	120.48	238500	241000	236000	311000	168000	239500	238179.08	7.96	166	247500	243500	240500	236500	233500	242000	235000	110	71500	5000	177230	500	1	2115648	5056	5.53	0.46	12	0.10	43213.00	516270.00	279000	20240520	-14.34	160700	20231129	48.72	279000	-14.34	20240520	173500	37.75	20240123	279000	-14.34	20240520	163100	46.54	20231207	0.07	N	002030	5000	109 억	168333	N	N	N	N
20	20241206	140126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	240500	1000	2	0.42	157689000	661	39.02	238500	241000	236000	311000	168000	239500	238561.27	7.96	115	247500	243500	240500	236500	233500	242000	235000	110	71500	5000	177230	500	1	2115648	5088	5.57	0.47	12	0.03	43213.00	516270.00	279000	20240520	-13.80	160700	20231129	49.66	279000	-13.80	20240520	173500	38.62	20240123	279000	-13.80	20240520	163100	47.46	20231207	0.07	N	002030	5000	109 억	168333	N	N	N	N
21	20241206	130126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	237000	-2500	5	-1.04	76197500	321	18.95	238500	239500	236000	311000	168000	239500	237375.39	7.96	-11	247500	243500	240500	236500	233500	242000	235000	110	71500	5000	177230	500	1	2115648	5014	5.48	0.46	12	0.02	43213.00	516270.00	279000	20240520	-15.05	160700	20231129	47.48	279000	-15.05	20240520	173500	36.60	20240123	279000	-15.05	20240520	163100	45.31	20231207	0.07	N	002030	5000	109 억	168333	N	N	N	N
22	20241206	120126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	237000	-2500	5	-1.04	47971500	202	11.92	238500	239500	236000	311000	168000	239500	237482.67	7.96	-8	247500	243500	240500	236500	233500	242000	235000	110	71500	5000	177230	500	1	2115648	5014	5.48	0.46	12	0.01	43213.00	516270.00	279000	20240520	-15.05	160700	20231129	47.48	279000	-15.05	20240520	173500	36.60	20240123	279000	-15.05	20240520	163100	45.31	20231207	0.07	N	002030	5000	109 억	168333	N	N	N	N
23	20241206	110127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	236000	-3500	5	-1.46	33477500	141	8.32	238500	239000	236000	311000	168000	239500	237429.08	7.96	-18	247500	243500	240500	236500	233500	242000	235000	110	71500	5000	177230	500	1	2115648	4993	5.46	0.46	12	0.01	43213.00	516270.00	279000	20240520	-15.41	160700	20231129	46.86	279000	-15.41	20240520	173500	36.02	20240123	279000	-15.41	20240520	163100	44.70	20231207	0.07	N	002030	5000	109 억	168333	N	N	N	N
24	20241206	100125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	238500	-1000	5	-0.42	10265500	43	2.54	238500	239000	238500	311000	168000	239500	238732.56	7.96	3	247500	243500	240500	236500	233500	242000	235000	110	71500	5000	177230	500	1	2115648	5046	5.52	0.46	12	0.00	43213.00	516270.00	279000	20240520	-14.52	160700	20231129	48.41	279000	-14.52	20240520	173500	37.46	20240123	279000	-14.52	20240520	163100	46.23	20231207	0.07	N	002030	5000	109 억	168333	N	N	N	N
25	20241206	090126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	239000	-500	5	-0.21	6449500	27	1.59	238500	239000	238500	311000	168000	239500	238870.37	7.96	1	247500	243500	240500	236500	233500	242000	235000	110	71500	5000	177230	500	1	2115648	5056	5.53	0.46	12	0.00	43213.00	516270.00	279000	20240520	-14.34	160700	20231129	48.72	279000	-14.34	20240520	173500	37.75	20240123	279000	-14.34	20240520	163100	46.54	20231207	0.07	N	002030	5000	109 억	168333	N	N	N	N
26	20241205	160125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	239500	-3500	5	-1.44	405579000	1693	104.70	242500	244500	237500	315500	170500	243000	239562.32	7.97	-188	247000	245000	243000	241000	239000	246000	242000	110	72500	5000	179820	500	1	2115648	5067	5.54	0.46	12	0.08	43213.00	516270.00	279000	20240520	-14.16	160700	20231129	49.04	279000	-14.16	20240520	173500	38.04	20240123	279000	-14.16	20240520	162600	47.29	20231205	0.07	N	002030	5000	109 억	168538	N	N	N	N
27	20241205	150126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	238500	-4500	5	-1.85	320836000	1339	82.81	242500	244500	237500	315500	170500	243000	239608.66	7.97	-115	247000	245000	243000	241000	239000	246000	242000	110	72500	5000	179820	500	1	2115648	5046	5.52	0.46	12	0.06	43213.00	516270.00	279000	20240520	-14.52	160700	20231129	48.41	279000	-14.52	20240520	173500	37.46	20240123	279000	-14.52	20240520	162600	46.68	20231205	0.07	N	002030	5000	109 억	168538	N	N	N	N
28	20241205	140125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	240500	-2500	5	-1.03	248899000	1039	64.25	242500	244500	237500	315500	170500	243000	239556.30	7.97	-82	247000	245000	243000	241000	239000	246000	242000	110	72500	5000	179820	500	1	2115648	5088	5.57	0.47	12	0.05	43213.00	516270.00	279000	20240520	-13.80	160700	20231129	49.66	279000	-13.80	20240520	173500	38.62	20240123	279000	-13.80	20240520	162600	47.91	20231205	0.07	N	002030	5000	109 억	168538	N	N	N	N
29	20241205	130126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	238000	-5000	5	-2.06	175206000	731	45.21	242500	244500	237500	315500	170500	243000	239679.89	7.97	-200	247000	245000	243000	241000	239000	246000	242000	110	72500	5000	179820	500	1	2115648	5035	5.51	0.46	12	0.03	43213.00	516270.00	279000	20240520	-14.70	160700	20231129	48.10	279000	-14.70	20240520	173500	37.18	20240123	279000	-14.70	20240520	162600	46.37	20231205	0.07	N	002030	5000	109 억	168538	N	N	N	N
30	20241205	120126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	238000	-5000	5	-2.06	150438000	627	38.78	242500	244500	237500	315500	170500	243000	239933.01	7.97	-202	247000	245000	243000	241000	239000	246000	242000	110	72500	5000	179820	500	1	2115648	5035	5.51	0.46	12	0.03	43213.00	516270.00	279000	20240520	-14.70	160700	20231129	48.10	279000	-14.70	20240520	173500	37.18	20240123	279000	-14.70	20240520	162600	46.37	20231205	0.07	N	002030	5000	109 억	168538	N	N	N	N
31	20241205	110125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	238000	-5000	5	-2.06	125203000	521	32.22	242500	244500	237500	315500	170500	243000	240312.86	7.97	-241	247000	245000	243000	241000	239000	246000	242000	110	72500	5000	179820	500	1	2115648	5035	5.51	0.46	12	0.02	43213.00	516270.00	279000	20240520	-14.70	160700	20231129	48.10	279000	-14.70	20240520	173500	37.18	20240123	279000	-14.70	20240520	162600	46.37	20231205	0.07	N	002030	5000	109 억	168538	N	N	N	N
32	20241205	100125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	240500	-2500	5	-1.03	85616000	355	21.95	242500	244500	240000	315500	170500	243000	241171.83	7.97	-210	247000	245000	243000	241000	239000	246000	242000	110	72500	5000	179820	500	1	2115648	5088	5.57	0.47	12	0.02	43213.00	516270.00	279000	20240520	-13.80	160700	20231129	49.66	279000	-13.80	20240520	173500	38.62	20240123	279000	-13.80	20240520	162600	47.91	20231205	0.07	N	002030	5000	109 억	168538	N	N	N	N
33	20241205	090125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-500	5	-0.21	1940000	8	0.49	242500	242500	242500	315500	170500	243000	242500.00	7.97	4	247000	245000	243000	241000	239000	246000	242000	110	72500	5000	179820	500	1	2115648	5130	5.61	0.47	12	0.00	43213.00	516270.00	279000	20240520	-13.08	160700	20231129	50.90	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	162600	49.14	20231205	0.07	N	002030	5000	109 억	168538	N	N	N	N
34	20241204	160124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243000	-2000	5	-0.82	392818500	1617	190.46	241000	245000	241000	318500	171500	245000	242930.43	7.96	5	247000	246000	244000	243000	241000	246500	243500	110	73500	5000	181300	500	1	2115648	5141	5.62	0.47	12	0.08	43213.00	516270.00	279000	20240520	-12.90	160700	20231129	51.21	279000	-12.90	20240520	173500	40.06	20240123	279000	-12.90	20240520	162600	49.45	20231205	0.07	N	002030	5000	109 억	168463	N	N	N	N
35	20241204	150125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242000	-3000	5	-1.22	252142000	1037	122.14	241000	245000	241000	318500	171500	245000	243145.61	7.96	-36	247000	246000	244000	243000	241000	246500	243500	110	73500	5000	181300	500	1	2115648	5120	5.60	0.47	12	0.05	43213.00	516270.00	279000	20240520	-13.26	160700	20231129	50.59	279000	-13.26	20240520	173500	39.48	20240123	279000	-13.26	20240520	162600	48.83	20231205	0.07	N	002030	5000	109 억	168463	N	N	N	N
36	20241204	140125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	-500	5	-0.20	96305500	395	46.53	241000	245000	241000	318500	171500	245000	243811.39	7.96	-85	247000	246000	244000	243000	241000	246500	243500	110	73500	5000	181300	500	1	2115648	5173	5.66	0.47	12	0.02	43213.00	516270.00	279000	20240520	-12.37	160700	20231129	52.15	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	162600	50.37	20231205	0.07	N	002030	5000	109 억	168463	N	N	N	N
37	20241204	130125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	-500	5	-0.20	48392000	199	23.44	241000	245000	241000	318500	171500	245000	243175.88	7.96	-101	247000	246000	244000	243000	241000	246500	243500	110	73500	5000	181300	500	1	2115648	5173	5.66	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.37	160700	20231129	52.15	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	162600	50.37	20231205	0.07	N	002030	5000	109 억	168463	N	N	N	N
38	20241204	120124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	-1000	5	-0.41	40327500	166	19.55	241000	244500	241000	318500	171500	245000	242936.75	7.96	-76	247000	246000	244000	243000	241000	246500	243500	110	73500	5000	181300	500	1	2115648	5162	5.65	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.54	160700	20231129	51.84	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	162600	50.06	20231205	0.07	N	002030	5000	109 억	168463	N	N	N	N
39	20241204	110123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-2500	5	-1.02	25928500	107	12.60	241000	244500	241000	318500	171500	245000	242322.43	7.96	-33	247000	246000	244000	243000	241000	246500	243500	110	73500	5000	181300	500	1	2115648	5130	5.61	0.47	12	0.01	43213.00	516270.00	279000	20240520	-13.08	160700	20231129	50.90	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	162600	49.14	20231205	0.07	N	002030	5000	109 억	168463	N	N	N	N
40	20241204	100124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-2500	5	-1.02	21319500	88	10.37	241000	244500	241000	318500	171500	245000	242267.05	7.96	-26	247000	246000	244000	243000	241000	246500	243500	110	73500	5000	181300	500	1	2115648	5130	5.61	0.47	12	0.00	43213.00	516270.00	279000	20240520	-13.08	160700	20231129	50.90	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	162600	49.14	20231205	0.07	N	002030	5000	109 억	168463	N	N	N	N
41	20241204	090126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	241000	-4000	5	-1.63	5303000	22	2.59	241000	242000	241000	318500	171500	245000	241045.45	7.96	-1	247000	246000	244000	243000	241000	246500	243500	110	73500	5000	181300	500	1	2115648	5099	5.58	0.47	12	0.00	43213.00	516270.00	279000	20240520	-13.62	160700	20231129	49.97	279000	-13.62	20240520	173500	38.90	20240123	279000	-13.62	20240520	162600	48.22	20231205	0.07	N	002030	5000	109 억	168463	N	N	N	N
42	20241203	160127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245000	1000	2	0.41	206853000	849	46.34	245000	245000	242000	317000	171000	244000	243643.11	7.96	-334	249666	246832	244666	241832	239666	245750	240750	110	73000	5000	180560	500	1	2115648	5183	5.67	0.47	12	0.04	43213.00	516270.00	279000	20240520	-12.19	159500	20231124	53.61	279000	-12.19	20240520	173500	41.21	20240123	279000	-12.19	20240520	162600	50.68	20231205	0.07	N	002030	5000	109 억	168473	N	N	N	N
43	20241203	150127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	-500	5	-0.20	187266500	769	41.98	245000	245000	242000	317000	171000	244000	243519.51	7.96	-319	249666	246832	244666	241832	239666	245750	240750	110	73000	5000	180560	500	1	2115648	5152	5.63	0.47	12	0.04	43213.00	516270.00	279000	20240520	-12.72	159500	20231124	52.66	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	162600	49.75	20231205	0.07	N	002030	5000	109 억	168473	N	N	N	N
44	20241203	140127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	0	3	0.00	130828000	538	29.37	245000	245000	242000	317000	171000	244000	243174.72	7.96	-260	249666	246832	244666	241832	239666	245750	240750	110	73000	5000	180560	500	1	2115648	5162	5.65	0.47	12	0.03	43213.00	516270.00	279000	20240520	-12.54	159500	20231124	52.98	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	162600	50.06	20231205	0.07	N	002030	5000	109 억	168473	N	N	N	N
45	20241203	130127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-1500	5	-0.61	45604500	188	10.26	245000	245000	242000	317000	171000	244000	242577.13	7.96	-45	249666	246832	244666	241832	239666	245750	240750	110	73000	5000	180560	500	1	2115648	5130	5.61	0.47	12	0.01	43213.00	516270.00	279000	20240520	-13.08	159500	20231124	52.04	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	162600	49.14	20231205	0.07	N	002030	5000	109 억	168473	N	N	N	N
46	20241203	120130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243000	-1000	5	-0.41	38326000	158	8.62	245000	245000	242000	317000	171000	244000	242569.62	7.96	-42	249666	246832	244666	241832	239666	245750	240750	110	73000	5000	180560	500	1	2115648	5141	5.62	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.90	159500	20231124	52.35	279000	-12.90	20240520	173500	40.06	20240123	279000	-12.90	20240520	162600	49.45	20231205	0.07	N	002030	5000	109 억	168473	N	N	N	N
47	20241203	110126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-1500	5	-0.61	29095000	120	6.55	245000	245000	242000	317000	171000	244000	242458.33	7.96	-57	249666	246832	244666	241832	239666	245750	240750	110	73000	5000	180560	500	1	2115648	5130	5.61	0.47	12	0.01	43213.00	516270.00	279000	20240520	-13.08	159500	20231124	52.04	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	162600	49.14	20231205	0.07	N	002030	5000	109 억	168473	N	N	N	N
48	20241203	100124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-1500	5	-0.61	13112000	54	2.95	245000	245000	242500	317000	171000	244000	242814.81	7.96	-13	249666	246832	244666	241832	239666	245750	240750	110	73000	5000	180560	500	1	2115648	5130	5.61	0.47	12	0.00	43213.00	516270.00	279000	20240520	-13.08	159500	20231124	52.04	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	162600	49.14	20231205	0.07	N	002030	5000	109 억	168473	N	N	N	N
49	20241203	090125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	500	2	0.20	732000	3	0.16	245000	245000	242500	317000	171000	244000	244000.00	7.96	0	249666	246832	244666	241832	239666	245750	240750	110	73000	5000	180560	500	1	2115648	5173	5.66	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.37	159500	20231124	53.29	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	162600	50.37	20231205	0.07	N	002030	5000	109 억	168473	N	N	N	N
50	20241202	160123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	-3000	5	-1.21	446748500	1832	97.86	247500	247500	242500	321000	173000	247000	243858.35	8.00	-810	249666	248332	245666	244332	241666	249000	245000	110	74000	5000	182780	500	1	2115648	5162	5.65	0.47	12	0.09	43213.00	516270.00	279000	20240520	-12.54	159500	20231124	52.98	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	162600	50.06	20231205	0.08	N	002030	5000	109 억	169297	N	N	N	N
51	20241202	150125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	-2500	5	-1.01	307437500	1261	67.36	247500	247500	242500	321000	173000	247000	243804.52	8.00	-615	249666	248332	245666	244332	241666	249000	245000	110	74000	5000	182780	500	1	2115648	5173	5.66	0.47	12	0.06	43213.00	516270.00	279000	20240520	-12.37	159500	20231124	53.29	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	162600	50.37	20231205	0.08	N	002030	5000	109 억	169297	N	N	N	N
52	20241202	140124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245000	-2000	5	-0.81	249957000	1026	54.81	247500	247500	242500	321000	173000	247000	243622.81	8.00	-581	249666	248332	245666	244332	241666	249000	245000	110	74000	5000	182780	500	1	2115648	5183	5.67	0.47	12	0.05	43213.00	516270.00	279000	20240520	-12.19	159500	20231124	53.61	279000	-12.19	20240520	173500	41.21	20240123	279000	-12.19	20240520	162600	50.68	20231205	0.08	N	002030	5000	109 억	169297	N	N	N	N
53	20241202	130128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	-3500	5	-1.42	131119500	538	28.74	247500	247500	242500	321000	173000	247000	243716.54	8.00	-422	249666	248332	245666	244332	241666	249000	245000	110	74000	5000	182780	500	1	2115648	5152	5.63	0.47	12	0.03	43213.00	516270.00	279000	20240520	-12.72	159500	20231124	52.66	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	162600	49.75	20231205	0.08	N	002030	5000	109 억	169297	N	N	N	N
54	20241202	120128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	-3000	5	-1.21	92637000	380	20.30	247500	247500	242500	321000	173000	247000	243781.58	8.00	-304	249666	248332	245666	244332	241666	249000	245000	110	74000	5000	182780	500	1	2115648	5162	5.65	0.47	12	0.02	43213.00	516270.00	279000	20240520	-12.54	159500	20231124	52.98	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	162600	50.06	20231205	0.08	N	002030	5000	109 억	169297	N	N	N	N
55	20241202	110122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243000	-4000	5	-1.62	66857000	274	14.64	247500	247500	242500	321000	173000	247000	244003.65	8.00	-221	249666	248332	245666	244332	241666	249000	245000	110	74000	5000	182780	500	1	2115648	5141	5.62	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.90	159500	20231124	52.35	279000	-12.90	20240520	173500	40.06	20240123	279000	-12.90	20240520	162600	49.45	20231205	0.08	N	002030	5000	109 억	169297	N	N	N	N
56	20241202	100124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	-2500	5	-1.01	38398000	157	8.39	247500	247500	243000	321000	173000	247000	244573.25	8.00	-128	249666	248332	245666	244332	241666	249000	245000	110	74000	5000	182780	500	1	2115648	5173	5.66	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.37	159500	20231124	53.29	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	162600	50.37	20231205	0.08	N	002030	5000	109 억	169297	N	N	N	N
57	20241202	090124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	246500	-500	5	-0.20	1235000	5	0.27	247500	247500	246500	321000	173000	247000	247000.00	8.00	-1	249666	248332	245666	244332	241666	249000	245000	110	74000	5000	182780	500	1	2115648	5215	5.70	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.65	159500	20231124	54.55	279000	-11.65	20240520	173500	42.07	20240123	279000	-11.65	20240520	162600	51.60	20231205	0.08	N	002030	5000	109 억	169297	N	N	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History