KissMeData/010120/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

28 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148600	5000	2	3.48	32112191800	218259	95.76	143600	150400	142400	186600	100600	143600	147127.88	22.65	-1480	-9691	149800	146700	144600	141500	139400	145650	140450	1500	43000	5000	103390	100	1	30000000	44580	21.65	2.57	12	0.73	6865.00	57905.00	274500	20240724	-45.87	63100	20240228	135.50	274500	-45.87	20240724	63100	135.50	20240228	274500	-45.87	20240724	63100	135.50	20240228	1.09	N	010120	5000	1500 억	6795149	N	N	1584	N	N
3	20241210	150243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148500	4900	2	3.41	28735029700	195511	85.78	143600	150400	142400	186600	100600	143600	146974.60	22.65	-1480	-6468	149800	146700	144600	141500	139400	145650	140450	1500	43000	5000	103390	100	1	30000000	44550	21.63	2.56	12	0.65	6865.00	57905.00	274500	20240724	-45.90	63100	20240228	135.34	274500	-45.90	20240724	63100	135.34	20240228	274500	-45.90	20240724	63100	135.34	20240228	1.09	N	010120	5000	1500 억	6795149	N	N	1525	N	N
4	20241210	140243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148800	5200	2	3.62	25020009300	170519	74.82	143600	150400	142400	186600	100600	143600	146729.23	22.65	-1480	-8910	149800	146700	144600	141500	139400	145650	140450	1500	43000	5000	103390	100	1	30000000	44640	21.68	2.57	12	0.57	6865.00	57905.00	274500	20240724	-45.79	63100	20240228	135.82	274500	-45.79	20240724	63100	135.82	20240228	274500	-45.79	20240724	63100	135.82	20240228	1.09	N	010120	5000	1500 억	6795149	N	N	1525	N	N
5	20241210	130241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148600	5000	2	3.48	23221609500	158430	69.51	143600	150400	142400	186600	100600	143600	146573.99	22.65	-1480	-7449	149800	146700	144600	141500	139400	145650	140450	1500	43000	5000	103390	100	1	30000000	44580	21.65	2.57	12	0.53	6865.00	57905.00	274500	20240724	-45.87	63100	20240228	135.50	274500	-45.87	20240724	63100	135.50	20240228	274500	-45.87	20240724	63100	135.50	20240228	1.09	N	010120	5000	1500 억	6795149	N	N	1525	N	N
6	20241210	120242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148900	5300	2	3.69	21521929800	147006	64.50	143600	150400	142400	186600	100600	143600	146402.40	22.65	-1480	-7509	149800	146700	144600	141500	139400	145650	140450	1500	43000	5000	103390	100	1	30000000	44670	21.69	2.57	12	0.49	6865.00	57905.00	274500	20240724	-45.76	63100	20240228	135.97	274500	-45.76	20240724	63100	135.97	20240228	274500	-45.76	20240724	63100	135.97	20240228	1.09	N	010120	5000	1500 억	6795149	N	N	1525	N	N
7	20241210	110242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149500	5900	2	4.11	18565106900	127213	55.82	143600	150400	142400	186600	100600	143600	145937.84	22.65	-1480	-10871	149800	146700	144600	141500	139400	145650	140450	1500	43000	5000	103390	100	1	30000000	44850	21.78	2.58	12	0.42	6865.00	57905.00	274500	20240724	-45.54	63100	20240228	136.93	274500	-45.54	20240724	63100	136.93	20240228	274500	-45.54	20240724	63100	136.93	20240228	1.09	N	010120	5000	1500 억	6795149	N	N	1525	N	N
8	20241210	100242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146500	2900	2	2.02	11714406400	81042	35.56	143600	146700	142400	186600	100600	143600	144547.77	22.65	-1480	-14993	149800	146700	144600	141500	139400	145650	140450	1500	43000	5000	103390	100	1	30000000	43950	21.34	2.53	12	0.27	6865.00	57905.00	274500	20240724	-46.63	63100	20240228	132.17	274500	-46.63	20240724	63100	132.17	20240228	274500	-46.63	20240724	63100	132.17	20240228	1.09	N	010120	5000	1500 억	6795149	N	N	1525	N	N
9	20241210	090244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143900	300	2	0.21	1941703100	13533	5.94	143600	144800	142400	186600	100600	143600	143478.81	22.65	-1480	-1381	149800	146700	144600	141500	139400	145650	140450	1500	43000	5000	103390	100	1	30000000	43170	20.96	2.49	12	0.05	6865.00	57905.00	274500	20240724	-47.58	63100	20240228	128.05	274500	-47.58	20240724	63100	128.05	20240228	274500	-47.58	20240724	63100	128.05	20240228	1.09	N	010120	5000	1500 억	6795149	N	N	1525	N	N
10	20241209	160241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143600	-7300	5	-4.84	32392392800	224268	93.72	144900	147700	142500	196100	105700	150900	144436.36	22.54	-2040	-13752	158166	154532	150266	146632	142366	152400	144500	1500	45200	5000	108640	100	1	30000000	43080	20.92	2.48	12	0.75	6865.00	57905.00	274500	20240724	-47.69	63100	20240228	127.58	274500	-47.69	20240724	63100	127.58	20240228	274500	-47.69	20240724	63100	127.58	20240228	1.15	N	010120	5000	1500 억	6762312	N	N	1525	N	N
11	20241209	150243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143900	-7000	5	-4.64	28738023900	198840	83.09	144900	147700	142500	196100	105700	150900	144527.39	22.54	-2040	-12250	158166	154532	150266	146632	142366	152400	144500	1500	45200	5000	108640	100	1	30000000	43170	20.96	2.49	12	0.66	6865.00	57905.00	274500	20240724	-47.58	63100	20240228	128.05	274500	-47.58	20240724	63100	128.05	20240228	274500	-47.58	20240724	63100	128.05	20240228	1.15	N	010120	5000	1500 억	6762312	N	N	4308	N	N
12	20241209	140242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144500	-6400	5	-4.24	23390332400	161521	67.50	144900	147700	142600	196100	105700	150900	144811.78	22.54	-2040	-4300	158166	154532	150266	146632	142366	152400	144500	1500	45200	5000	108640	100	1	30000000	43350	21.05	2.50	12	0.54	6865.00	57905.00	274500	20240724	-47.36	63100	20240228	129.00	274500	-47.36	20240724	63100	129.00	20240228	274500	-47.36	20240724	63100	129.00	20240228	1.15	N	010120	5000	1500 억	6762312	N	N	4308	N	N
13	20241209	130244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144100	-6800	5	-4.51	21081991500	145540	60.82	144900	147700	142600	196100	105700	150900	144852.30	22.54	-2040	-6408	158166	154532	150266	146632	142366	152400	144500	1500	45200	5000	108640	100	1	30000000	43230	20.99	2.49	12	0.49	6865.00	57905.00	274500	20240724	-47.50	63100	20240228	128.37	274500	-47.50	20240724	63100	128.37	20240228	274500	-47.50	20240724	63100	128.37	20240228	1.15	N	010120	5000	1500 억	6762312	N	N	4308	N	N
14	20241209	120242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143200	-7700	5	-5.10	19048013800	131431	54.92	144900	147700	142600	196100	105700	150900	144926.45	22.54	-2040	-7883	158166	154532	150266	146632	142366	152400	144500	1500	45200	5000	108640	100	1	30000000	42960	20.86	2.47	12	0.44	6865.00	57905.00	274500	20240724	-47.83	63100	20240228	126.94	274500	-47.83	20240724	63100	126.94	20240228	274500	-47.83	20240724	63100	126.94	20240228	1.15	N	010120	5000	1500 억	6762312	N	N	4308	N	N
15	20241209	110243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144500	-6400	5	-4.24	15649446300	107765	45.03	144900	147700	142600	196100	105700	150900	145216.63	22.54	-2040	-9031	158166	154532	150266	146632	142366	152400	144500	1500	45200	5000	108640	100	1	30000000	43350	21.05	2.50	12	0.36	6865.00	57905.00	274500	20240724	-47.36	63100	20240228	129.00	274500	-47.36	20240724	63100	129.00	20240228	274500	-47.36	20240724	63100	129.00	20240228	1.15	N	010120	5000	1500 억	6762312	N	N	4308	N	N
16	20241209	100242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146600	-4300	5	-2.85	11018363000	75876	31.71	144900	147700	142600	196100	105700	150900	145213.07	22.54	-2040	-6565	158166	154532	150266	146632	142366	152400	144500	1500	45200	5000	108640	100	1	30000000	43980	21.35	2.53	12	0.25	6865.00	57905.00	274500	20240724	-46.59	63100	20240228	132.33	274500	-46.59	20240724	63100	132.33	20240228	274500	-46.59	20240724	63100	132.33	20240228	1.15	N	010120	5000	1500 억	6762312	N	N	4308	N	N
17	20241209	090241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143200	-7700	5	-5.10	3222181500	22366	9.35	144900	147700	142600	196100	105700	150900	144056.57	22.54	-2040	-5451	158166	154532	150266	146632	142366	152400	144500	1500	45200	5000	108640	100	1	30000000	42960	20.86	2.47	12	0.07	6865.00	57905.00	274500	20240724	-47.83	63100	20240228	126.94	274500	-47.83	20240724	63100	126.94	20240228	274500	-47.83	20240724	63100	126.94	20240228	1.15	N	010120	5000	1500 억	6762312	N	N	4308	N	N
18	20241206	160241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150900	-3000	5	-1.95	35540191500	237282	103.33	153300	153900	146000	200000	107800	153900	149773.15	22.44	0	-24840	159500	156700	154800	152000	150100	155750	151050	1500	46100	5000	110800	100	1	30000000	45270	21.98	2.61	12	0.79	6865.00	57905.00	274500	20240724	-45.03	63100	20240228	139.14	274500	-45.03	20240724	63100	139.14	20240228	274500	-45.03	20240724	63100	139.14	20240228	1.18	N	010120	5000	1500 억	6733139	N	N	4296	N	N
19	20241206	150241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152200	-1700	5	-1.10	33614490000	224560	97.79	153300	153900	146000	200000	107800	153900	149683.44	22.44	0	-22410	159500	156700	154800	152000	150100	155750	151050	1500	46100	5000	110800	100	1	30000000	45660	22.17	2.63	12	0.75	6865.00	57905.00	274500	20240724	-44.55	63100	20240228	141.20	274500	-44.55	20240724	63100	141.20	20240228	274500	-44.55	20240724	63100	141.20	20240228	1.18	N	010120	5000	1500 억	6733139	N	N	1150	N	N
20	20241206	140240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151800	-2100	5	-1.36	30660870300	205145	89.34	153300	153900	146000	200000	107800	153900	149451.40	22.44	0	-17530	159500	156700	154800	152000	150100	155750	151050	1500	46100	5000	110800	100	1	30000000	45540	22.11	2.62	12	0.68	6865.00	57905.00	274500	20240724	-44.70	63100	20240228	140.57	274500	-44.70	20240724	63100	140.57	20240228	274500	-44.70	20240724	63100	140.57	20240228	1.18	N	010120	5000	1500 억	6733139	N	N	1150	N	N
21	20241206	130241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150000	-3900	5	-2.53	26823707600	179684	78.25	153300	153900	146000	200000	107800	153900	149273.04	22.44	0	-16916	159500	156700	154800	152000	150100	155750	151050	1500	46100	5000	110800	100	1	30000000	45000	21.85	2.59	12	0.60	6865.00	57905.00	274500	20240724	-45.36	63100	20240228	137.72	274500	-45.36	20240724	63100	137.72	20240228	274500	-45.36	20240724	63100	137.72	20240228	1.18	N	010120	5000	1500 억	6733139	N	N	1150	N	N
22	20241206	120240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150100	-3800	5	-2.47	24741382100	165760	72.19	153300	153900	146000	200000	107800	153900	149249.78	22.44	0	-15995	159500	156700	154800	152000	150100	155750	151050	1500	46100	5000	110800	100	1	30000000	45030	21.86	2.59	12	0.55	6865.00	57905.00	274500	20240724	-45.32	63100	20240228	137.88	274500	-45.32	20240724	63100	137.88	20240228	274500	-45.32	20240724	63100	137.88	20240228	1.18	N	010120	5000	1500 억	6733139	N	N	1150	N	N
23	20241206	110241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148200	-5700	5	-3.70	20457547000	137192	59.74	153300	153900	146000	200000	107800	153900	149103.10	22.44	0	-15218	159500	156700	154800	152000	150100	155750	151050	1500	46100	5000	110800	100	1	30000000	44460	21.59	2.56	12	0.46	6865.00	57905.00	274500	20240724	-46.01	63100	20240228	134.87	274500	-46.01	20240724	63100	134.87	20240228	274500	-46.01	20240724	63100	134.87	20240228	1.18	N	010120	5000	1500 억	6733139	N	N	1150	N	N
24	20241206	100239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149400	-4500	5	-2.92	10677261200	70971	30.91	153300	153900	148400	200000	107800	153900	150427.11	22.44	0	-9266	159500	156700	154800	152000	150100	155750	151050	1500	46100	5000	110800	100	1	30000000	44820	21.76	2.58	12	0.24	6865.00	57905.00	274500	20240724	-45.57	63100	20240228	136.77	274500	-45.57	20240724	63100	136.77	20240228	274500	-45.57	20240724	63100	136.77	20240228	1.18	N	010120	5000	1500 억	6733139	N	N	1150	N	N
25	20241206	090241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152400	-1500	5	-0.97	942029500	6153	2.68	153300	153900	152400	200000	107800	153900	153049.13	22.44	0	-1245	159500	156700	154800	152000	150100	155750	151050	1500	46100	5000	110800	100	1	30000000	45720	22.20	2.63	12	0.02	6865.00	57905.00	274500	20240724	-44.48	63100	20240228	141.52	274500	-44.48	20240724	63100	141.52	20240228	274500	-44.48	20240724	63100	141.52	20240228	1.18	N	010120	5000	1500 억	6733139	N	N	1150	N	N
26	20241205	160237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153900	700	2	0.46	35142187100	226960	71.13	155900	157600	152900	199100	107300	153200	154839.72	22.48	-2000	-40411	159466	156332	152566	149432	145666	157900	151000	1500	45900	5000	110300	100	1	30000000	46170	22.42	2.66	12	0.76	6865.00	57905.00	274500	20240724	-43.93	63100	20240228	143.90	274500	-43.93	20240724	63100	143.90	20240228	274500	-43.93	20240724	63100	143.90	20240228	1.23	N	010120	5000	1500 억	6744423	N	N	1150	N	N
27	20241205	150239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154000	800	2	0.52	32661771700	210836	66.07	155900	157600	152900	199100	107300	153200	154916.27	22.48	-2000	-37639	159466	156332	152566	149432	145666	157900	151000	1500	45900	5000	110300	100	1	30000000	46200	22.43	2.66	12	0.70	6865.00	57905.00	274500	20240724	-43.90	63100	20240228	144.06	274500	-43.90	20240724	63100	144.06	20240228	274500	-43.90	20240724	63100	144.06	20240228	1.23	N	010120	5000	1500 억	6744423	N	N	965	N	N
28	20241205	140238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155000	1800	2	1.17	28368743300	182913	57.32	155900	157600	152900	199100	107300	153200	155095.12	22.48	-2000	-35595	159466	156332	152566	149432	145666	157900	151000	1500	45900	5000	110300	100	1	30000000	46500	22.58	2.68	12	0.61	6865.00	57905.00	274500	20240724	-43.53	63100	20240228	145.64	274500	-43.53	20240724	63100	145.64	20240228	274500	-43.53	20240724	63100	145.64	20240228	1.23	N	010120	5000	1500 억	6744423	N	N	965	N	N
29	20241205	130238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153500	300	2	0.20	24887842500	160409	50.27	155900	157600	152900	199100	107300	153200	155153.50	22.48	-2000	-27004	159466	156332	152566	149432	145666	157900	151000	1500	45900	5000	110300	100	1	30000000	46050	22.36	2.65	12	0.53	6865.00	57905.00	274500	20240724	-44.08	63100	20240228	143.26	274500	-44.08	20240724	63100	143.26	20240228	274500	-44.08	20240724	63100	143.26	20240228	1.23	N	010120	5000	1500 억	6744423	N	N	965	N	N
30	20241205	120238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154200	1000	2	0.65	22516380700	144997	45.44	155900	157600	152900	199100	107300	153200	155289.89	22.48	-2000	-20785	159466	156332	152566	149432	145666	157900	151000	1500	45900	5000	110300	100	1	30000000	46260	22.46	2.66	12	0.48	6865.00	57905.00	274500	20240724	-43.83	63100	20240228	144.37	274500	-43.83	20240724	63100	144.37	20240228	274500	-43.83	20240724	63100	144.37	20240228	1.23	N	010120	5000	1500 억	6744423	N	N	965	N	N
31	20241205	110237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155500	2300	2	1.50	19242006600	123793	38.80	155900	157600	152900	199100	107300	153200	155438.58	22.48	-2000	-13626	159466	156332	152566	149432	145666	157900	151000	1500	45900	5000	110300	100	1	30000000	46650	22.65	2.69	12	0.41	6865.00	57905.00	274500	20240724	-43.35	63100	20240228	146.43	274500	-43.35	20240724	63100	146.43	20240228	274500	-43.35	20240724	63100	146.43	20240228	1.23	N	010120	5000	1500 억	6744423	N	N	965	N	N
32	20241205	100237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156300	3100	2	2.02	14038416500	90564	28.38	155900	157300	152900	199100	107300	153200	155012.80	22.48	-2000	-11784	159466	156332	152566	149432	145666	157900	151000	1500	45900	5000	110300	100	1	30000000	46890	22.77	2.70	12	0.30	6865.00	57905.00	274500	20240724	-43.06	63100	20240228	147.70	274500	-43.06	20240724	63100	147.70	20240228	274500	-43.06	20240724	63100	147.70	20240228	1.23	N	010120	5000	1500 억	6744423	N	N	965	N	N
33	20241205	090237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153500	300	2	0.20	2877829300	18589	5.83	155900	156000	153100	199100	107300	153200	154821.41	22.48	-2000	-9279	159466	156332	152566	149432	145666	157900	151000	1500	45900	5000	110300	100	1	30000000	46050	22.36	2.65	12	0.06	6865.00	57905.00	274500	20240724	-44.08	63100	20240228	143.26	274500	-44.08	20240724	63100	143.26	20240228	274500	-44.08	20240724	63100	143.26	20240228	1.23	N	010120	5000	1500 억	6744423	N	N	965	N	N
34	20241204	160234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153200	-2900	5	-1.86	48514644800	317349	85.35	152700	155700	148800	202500	109300	156100	152873.50	22.42	0	-40224	163766	159932	152966	149132	142166	161850	151050	1500	46400	5000	112390	100	1	30000000	45960	22.32	2.65	12	1.06	6865.00	57905.00	274500	20240724	-44.19	63100	20240228	142.79	274500	-44.19	20240724	63100	142.79	20240228	274500	-44.19	20240724	63100	142.79	20240228	1.25	N	010120	5000	1500 억	6727158	N	N	965	N	N
35	20241204	150235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153600	-2500	5	-1.60	45278539200	296230	79.67	152700	155700	148800	202500	109300	156100	152848.62	22.42	0	-33308	163766	159932	152966	149132	142166	161850	151050	1500	46400	5000	112390	100	1	30000000	46080	22.37	2.65	12	0.99	6865.00	57905.00	274500	20240724	-44.04	63100	20240228	143.42	274500	-44.04	20240724	63100	143.42	20240228	274500	-44.04	20240724	63100	143.42	20240228	1.25	N	010120	5000	1500 억	6727158	N	N	4136	N	N
36	20241204	140234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152500	-3600	5	-2.31	41666392100	272707	73.34	152700	155700	148800	202500	109300	156100	152787.41	22.42	0	-32358	163766	159932	152966	149132	142166	161850	151050	1500	46400	5000	112390	100	1	30000000	45750	22.21	2.63	12	0.91	6865.00	57905.00	274500	20240724	-44.44	63100	20240228	141.68	274500	-44.44	20240724	63100	141.68	20240228	274500	-44.44	20240724	63100	141.68	20240228	1.25	N	010120	5000	1500 억	6727158	N	N	4136	N	N
37	20241204	130235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153600	-2500	5	-1.60	38467483100	251770	67.71	152700	155700	148800	202500	109300	156100	152787.42	22.42	0	-27054	163766	159932	152966	149132	142166	161850	151050	1500	46400	5000	112390	100	1	30000000	46080	22.37	2.65	12	0.84	6865.00	57905.00	274500	20240724	-44.04	63100	20240228	143.42	274500	-44.04	20240724	63100	143.42	20240228	274500	-44.04	20240724	63100	143.42	20240228	1.25	N	010120	5000	1500 억	6727158	N	N	4136	N	N
38	20241204	120235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154200	-1900	5	-1.22	35876878500	234862	63.16	152700	155700	148800	202500	109300	156100	152756.43	22.42	0	-22997	163766	159932	152966	149132	142166	161850	151050	1500	46400	5000	112390	100	1	30000000	46260	22.46	2.66	12	0.78	6865.00	57905.00	274500	20240724	-43.83	63100	20240228	144.37	274500	-43.83	20240724	63100	144.37	20240228	274500	-43.83	20240724	63100	144.37	20240228	1.25	N	010120	5000	1500 억	6727158	N	N	4136	N	N
39	20241204	110231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153700	-2400	5	-1.54	30920661800	202601	54.49	152700	155700	148800	202500	109300	156100	152617.49	22.42	0	-21429	163766	159932	152966	149132	142166	161850	151050	1500	46400	5000	112390	100	1	30000000	46110	22.39	2.65	12	0.68	6865.00	57905.00	274500	20240724	-44.01	63100	20240228	143.58	274500	-44.01	20240724	63100	143.58	20240228	274500	-44.01	20240724	63100	143.58	20240228	1.25	N	010120	5000	1500 억	6727158	N	N	4136	N	N
40	20241204	100230	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152000	-4100	5	-2.63	25332347900	166032	44.65	152700	155700	148800	202500	109300	156100	152573.84	22.42	0	-13121	163766	159932	152966	149132	142166	161850	151050	1500	46400	5000	112390	100	1	30000000	45600	22.14	2.62	12	0.55	6865.00	57905.00	274500	20240724	-44.63	63100	20240228	140.89	274500	-44.63	20240724	63100	140.89	20240228	274500	-44.63	20240724	63100	140.89	20240228	1.25	N	010120	5000	1500 억	6727158	N	N	4136	N	N
41	20241204	090234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152000	-4100	5	-2.63	4620370300	30181	8.12	152700	155700	152000	202500	109300	156100	153082.81	22.42	0	-1107	163766	159932	152966	149132	142166	161850	151050	1500	46400	5000	112390	100	1	30000000	45600	22.14	2.62	12	0.10	6865.00	57905.00	274500	20240724	-44.63	63100	20240228	140.89	274500	-44.63	20240724	63100	140.89	20240228	274500	-44.63	20240724	63100	140.89	20240228	1.25	N	010120	5000	1500 억	6727158	N	N	4136	N	N
42	20241203	160246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156100	10800	2	7.43	56805880100	369810	211.55	146700	156800	146000	188800	101800	145300	153601.30	22.16	0	71737	149700	147500	144300	142100	138900	148000	142600	1500	43500	5000	104610	100	1	30000000	46830	22.74	2.70	12	1.23	6865.00	57905.00	274500	20240724	-43.13	63100	20240228	147.39	274500	-43.13	20240724	63100	147.39	20240228	274500	-43.13	20240724	63100	147.39	20240228	1.26	N	010120	5000	1500 억	6649475	N	N	4136	N	N
43	20241203	150250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155600	10300	2	7.09	53493336900	348553	199.39	146700	156800	146000	188800	101800	145300	153472.96	22.16	0	67595	149700	147500	144300	142100	138900	148000	142600	1500	43500	5000	104610	100	1	30000000	46680	22.67	2.69	12	1.16	6865.00	57905.00	274500	20240724	-43.32	63100	20240228	146.59	274500	-43.32	20240724	63100	146.59	20240228	274500	-43.32	20240724	63100	146.59	20240228	1.26	N	010120	5000	1500 억	6649475	N	N	6678	N	N
44	20241203	140244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156300	11000	2	7.57	48192695500	314559	179.94	146700	156400	146000	188800	101800	145300	153207.55	22.16	0	65335	149700	147500	144300	142100	138900	148000	142600	1500	43500	5000	104610	100	1	30000000	46890	22.77	2.70	12	1.05	6865.00	57905.00	274500	20240724	-43.06	63100	20240228	147.70	274500	-43.06	20240724	63100	147.70	20240228	274500	-43.06	20240724	63100	147.70	20240228	1.26	N	010120	5000	1500 억	6649475	N	N	6678	N	N
45	20241203	130245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155600	10300	2	7.09	42378042600	277276	158.61	146700	156000	146000	188800	101800	145300	152837.45	22.16	0	58154	149700	147500	144300	142100	138900	148000	142600	1500	43500	5000	104610	100	1	30000000	46680	22.67	2.69	12	0.92	6865.00	57905.00	274500	20240724	-43.32	63100	20240228	146.59	274500	-43.32	20240724	63100	146.59	20240228	274500	-43.32	20240724	63100	146.59	20240228	1.26	N	010120	5000	1500 억	6649475	N	N	6678	N	N
46	20241203	120256	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155700	10400	2	7.16	38318756300	251174	143.68	146700	155900	146000	188800	101800	145300	152559.04	22.16	0	56434	149700	147500	144300	142100	138900	148000	142600	1500	43500	5000	104610	100	1	30000000	46710	22.68	2.69	12	0.84	6865.00	57905.00	274500	20240724	-43.28	63100	20240228	146.75	274500	-43.28	20240724	63100	146.75	20240228	274500	-43.28	20240724	63100	146.75	20240228	1.26	N	010120	5000	1500 억	6649475	N	N	6678	N	N
47	20241203	110245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155400	10100	2	6.95	33033345100	217170	124.23	146700	155900	146000	188800	101800	145300	152108.70	22.16	0	51320	149700	147500	144300	142100	138900	148000	142600	1500	43500	5000	104610	100	1	30000000	46620	22.64	2.68	12	0.72	6865.00	57905.00	274500	20240724	-43.39	63100	20240228	146.28	274500	-43.39	20240724	63100	146.28	20240228	274500	-43.39	20240724	63100	146.28	20240228	1.26	N	010120	5000	1500 억	6649475	N	N	6678	N	N
48	20241203	100237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152000	6700	2	4.61	19652679200	130416	74.60	146700	152900	146000	188800	101800	145300	150692.86	22.16	0	32026	149700	147500	144300	142100	138900	148000	142600	1500	43500	5000	104610	100	1	30000000	45600	22.14	2.62	12	0.43	6865.00	57905.00	274500	20240724	-44.63	63100	20240228	140.89	274500	-44.63	20240724	63100	140.89	20240228	274500	-44.63	20240724	63100	140.89	20240228	1.26	N	010120	5000	1500 억	6649475	N	N	6678	N	N
49	20241203	090237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147400	2100	2	1.45	948513300	6457	3.69	146700	147600	146000	188800	101800	145300	146900.62	22.16	0	572	149700	147500	144300	142100	138900	148000	142600	1500	43500	5000	104610	100	1	30000000	44220	21.47	2.55	12	0.02	6865.00	57905.00	274500	20240724	-46.30	63100	20240228	133.60	274500	-46.30	20240724	63100	133.60	20240228	274500	-46.30	20240724	63100	133.60	20240228	1.26	N	010120	5000	1500 억	6649475	N	N	6678	N	N
50	20241202	160231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145300	1300	2	0.90	24895085600	172638	86.25	145300	146500	141100	187200	100800	144000	144201.69	22.13	0	1458	147933	145966	142133	140166	136333	146950	141150	1500	43200	5000	103680	100	1	30000000	43590	21.17	2.51	12	0.58	6865.00	57905.00	274500	20240724	-47.07	63100	20240228	130.27	274500	-47.07	20240724	63100	130.27	20240228	274500	-47.07	20240724	63100	130.27	20240228	1.26	N	010120	5000	1500 억	6639277	N	N	6678	N	N
51	20241202	150240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145100	1100	2	0.76	22061461700	153096	76.49	145300	146500	141100	187200	100800	144000	144102.23	22.13	0	25	147933	145966	142133	140166	136333	146950	141150	1500	43200	5000	103680	100	1	30000000	43530	21.14	2.51	12	0.51	6865.00	57905.00	274500	20240724	-47.14	63100	20240228	129.95	274500	-47.14	20240724	63100	129.95	20240228	274500	-47.14	20240724	63100	129.95	20240228	1.26	N	010120	5000	1500 억	6639277	N	N	3576	N	N
52	20241202	140239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145800	1800	2	1.25	19562633100	135876	67.89	145300	146500	141100	187200	100800	144000	143974.14	22.13	0	1614	147933	145966	142133	140166	136333	146950	141150	1500	43200	5000	103680	100	1	30000000	43740	21.24	2.52	12	0.45	6865.00	57905.00	274500	20240724	-46.89	63100	20240228	131.06	274500	-46.89	20240724	63100	131.06	20240228	274500	-46.89	20240724	63100	131.06	20240228	1.26	N	010120	5000	1500 억	6639277	N	N	3576	N	N
53	20241202	130242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145100	1100	2	0.76	15741365900	109618	54.77	145300	146500	141100	187200	100800	144000	143601.57	22.13	0	-123	147933	145966	142133	140166	136333	146950	141150	1500	43200	5000	103680	100	1	30000000	43530	21.14	2.51	12	0.37	6865.00	57905.00	274500	20240724	-47.14	63100	20240228	129.95	274500	-47.14	20240724	63100	129.95	20240228	274500	-47.14	20240724	63100	129.95	20240228	1.26	N	010120	5000	1500 억	6639277	N	N	3576	N	N
54	20241202	120246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144100	100	2	0.07	14065324800	98008	48.97	145300	146500	141100	187200	100800	144000	143511.39	22.13	0	-134	147933	145966	142133	140166	136333	146950	141150	1500	43200	5000	103680	100	1	30000000	43230	20.99	2.49	12	0.33	6865.00	57905.00	274500	20240724	-47.50	63100	20240228	128.37	274500	-47.50	20240724	63100	128.37	20240228	274500	-47.50	20240724	63100	128.37	20240228	1.26	N	010120	5000	1500 억	6639277	N	N	3576	N	N
55	20241202	110234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144300	300	2	0.21	12878044300	89765	44.85	145300	146500	141100	187200	100800	144000	143463.25	22.13	0	1004	147933	145966	142133	140166	136333	146950	141150	1500	43200	5000	103680	100	1	30000000	43290	21.02	2.49	12	0.30	6865.00	57905.00	274500	20240724	-47.43	63100	20240228	128.68	274500	-47.43	20240724	63100	128.68	20240228	274500	-47.43	20240724	63100	128.68	20240228	1.26	N	010120	5000	1500 억	6639277	N	N	3576	N	N
56	20241202	100233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142900	-1100	5	-0.76	7862233600	55001	27.48	145300	145300	141100	187200	100800	144000	142944.74	22.13	0	-2778	147933	145966	142133	140166	136333	146950	141150	1500	43200	5000	103680	100	1	30000000	42870	20.82	2.47	12	0.18	6865.00	57905.00	274500	20240724	-47.94	63100	20240228	126.47	274500	-47.94	20240724	63100	126.47	20240228	274500	-47.94	20240724	63100	126.47	20240228	1.26	N	010120	5000	1500 억	6639277	N	N	3576	N	N
57	20241202	090233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144200	200	2	0.14	1014608700	7016	3.51	145300	145300	143000	187200	100800	144000	144624.50	22.13	0	-873	147933	145966	142133	140166	136333	146950	141150	1500	43200	5000	103680	100	1	30000000	43260	21.01	2.49	12	0.02	6865.00	57905.00	274500	20240724	-47.47	63100	20240228	128.53	274500	-47.47	20240724	63100	128.53	20240228	274500	-47.47	20240724	63100	128.53	20240228	1.26	N	010120	5000	1500 억	6639277	N	N	3576	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History