KissMeData/011930/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 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	160256	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1117	85	2	8.24	1019184891	937335	70.48	1030	1120	1030	1341	723	1032	1087.35	4.56	344192	1134	1082	1056	1004	978	1070	992	1030	309	500	760	1	1	205848151	2299	14.14	0.93	12	0.46	79.00	1196.00	2590	20240405	-56.87	1030	20241210	8.45	2590	-56.87	20240405	1030	8.45	20241210	2590	-56.87	20240405	1030	8.45	20241210	2.61	N	011930	500	1030 억	9378261	N	N	1474	N	N
3	20241210	150255	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1110	78	2	7.56	940058167	866328	65.14	1030	1115	1030	1341	723	1032	1085.14	4.56	336055	1134	1082	1056	1004	978	1070	992	1030	309	500	760	1	1	205848151	2285	14.05	0.93	12	0.42	79.00	1196.00	2590	20240405	-57.14	1030	20241210	7.77	2590	-57.14	20240405	1030	7.77	20241210	2590	-57.14	20240405	1030	7.77	20241210	2.61	N	011930	500	1030 억	9378261	N	N	8994	N	N
4	20241210	140255	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1108	76	2	7.36	890521991	821701	61.79	1030	1110	1030	1341	723	1032	1083.79	4.56	333528	1134	1082	1056	1004	978	1070	992	1030	309	500	760	1	1	205848151	2281	14.03	0.93	12	0.40	79.00	1196.00	2590	20240405	-57.22	1030	20241210	7.57	2590	-57.22	20240405	1030	7.57	20241210	2590	-57.22	20240405	1030	7.57	20241210	2.61	N	011930	500	1030 억	9378261	N	N	8994	N	N
5	20241210	130254	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1095	63	2	6.10	680999918	631220	47.46	1030	1097	1030	1341	723	1032	1078.91	4.56	275726	1134	1082	1056	1004	978	1070	992	1030	309	500	760	1	1	205848151	2254	13.86	0.92	12	0.31	79.00	1196.00	2590	20240405	-57.72	1030	20241210	6.31	2590	-57.72	20240405	1030	6.31	20241210	2590	-57.72	20240405	1030	6.31	20241210	2.61	N	011930	500	1030 억	9378261	N	N	8994	N	N
6	20241210	120254	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1096	64	2	6.20	608423086	564794	42.47	1030	1097	1030	1341	723	1032	1077.30	4.56	256825	1134	1082	1056	1004	978	1070	992	1030	309	500	760	1	1	205848151	2256	13.87	0.92	12	0.27	79.00	1196.00	2590	20240405	-57.68	1030	20241210	6.41	2590	-57.68	20240405	1030	6.41	20241210	2590	-57.68	20240405	1030	6.41	20241210	2.61	N	011930	500	1030 억	9378261	N	N	8994	N	N
7	20241210	110254	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1091	59	2	5.72	504426258	469704	35.32	1030	1092	1030	1341	723	1032	1073.98	4.56	198045	1134	1082	1056	1004	978	1070	992	1030	309	500	760	1	1	205848151	2246	13.81	0.91	12	0.23	79.00	1196.00	2590	20240405	-57.88	1030	20241210	5.92	2590	-57.88	20240405	1030	5.92	20241210	2590	-57.88	20240405	1030	5.92	20241210	2.61	N	011930	500	1030 억	9378261	N	N	8994	N	N
8	20241210	100254	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1083	51	2	4.94	342782106	320986	24.14	1030	1087	1030	1341	723	1032	1067.97	4.56	165031	1134	1082	1056	1004	978	1070	992	1030	309	500	760	1	1	205848151	2229	13.71	0.91	12	0.16	79.00	1196.00	2590	20240405	-58.19	1030	20241210	5.15	2590	-58.19	20240405	1030	5.15	20241210	2590	-58.19	20240405	1030	5.15	20241210	2.61	N	011930	500	1030 억	9378261	N	N	8994	N	N
9	20241210	090257	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1051	19	2	1.84	55225281	53330	4.01	1030	1059	1030	1341	723	1032	1035.58	4.56	17837	1134	1082	1056	1004	978	1070	992	1030	309	500	760	1	1	205848151	2163	13.30	0.88	12	0.03	79.00	1196.00	2590	20240405	-59.42	1030	20241210	2.04	2590	-59.42	20240405	1030	2.04	20241210	2590	-59.42	20240405	1030	2.04	20241210	2.61	N	011930	500	1030 억	9378261	N	N	8994	N	N
10	20241209	160253	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1032	-76	5	-6.86	1382296491	1313676	112.45	1100	1108	1030	1440	776	1108	1051.59	4.48	125988	1152	1130	1096	1074	1040	1141	1085	1030	332	500	810	1	1	205848151	2124	13.06	0.86	12	0.64	79.00	1196.00	2590	20240405	-60.15	1030	20241209	0.19	2590	-60.15	20240405	1030	0.19	20241209	2590	-60.15	20240405	1030	0.19	20241209	2.66	N	011930	500	1030 억	9230939	N	N	8982	N	N
11	20241209	150255	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1034	-74	5	-6.68	1293391046	1227609	105.09	1100	1108	1030	1440	776	1108	1052.88	4.48	119683	1152	1130	1096	1074	1040	1141	1085	1030	332	500	810	1	1	205848151	2128	13.09	0.86	12	0.60	79.00	1196.00	2590	20240405	-60.08	1030	20241209	0.39	2590	-60.08	20240405	1030	0.39	20241209	2590	-60.08	20240405	1030	0.39	20241209	2.66	N	011930	500	1030 억	9230939	N	N	1821	N	N
12	20241209	140255	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1042	-66	5	-5.96	1060255275	1002473	85.81	1100	1108	1035	1440	776	1108	1056.84	4.48	16115	1152	1130	1096	1074	1040	1141	1085	1030	332	500	810	1	1	205848151	2145	13.19	0.87	12	0.49	79.00	1196.00	2590	20240405	-59.77	1035	20241209	0.68	2590	-59.77	20240405	1035	0.68	20241209	2590	-59.77	20240405	1035	0.68	20241209	2.66	N	011930	500	1030 억	9230939	N	N	1821	N	N
13	20241209	130256	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1044	-64	5	-5.78	847357482	798063	68.32	1100	1108	1040	1440	776	1108	1060.85	4.48	-60704	1152	1130	1096	1074	1040	1141	1085	1030	332	500	810	1	1	205848151	2149	13.22	0.87	12	0.39	79.00	1196.00	2590	20240405	-59.69	1040	20241209	0.38	2590	-59.69	20240405	1040	0.38	20241209	2590	-59.69	20240405	1040	0.38	20241209	2.66	N	011930	500	1030 억	9230939	N	N	1821	N	N
14	20241209	120254	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1053	-55	5	-4.96	762443140	716974	61.37	1100	1108	1047	1440	776	1108	1062.43	4.48	-60238	1152	1130	1096	1074	1040	1141	1085	1030	332	500	810	1	1	205848151	2168	13.33	0.88	12	0.35	79.00	1196.00	2590	20240405	-59.34	1047	20241209	0.57	2590	-59.34	20240405	1047	0.57	20241209	2590	-59.34	20240405	1047	0.57	20241209	2.66	N	011930	500	1030 억	9230939	N	N	1821	N	N
15	20241209	110255	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1065	-43	5	-3.88	608766475	571427	48.92	1100	1108	1050	1440	776	1108	1064.15	4.48	-63884	1152	1130	1096	1074	1040	1141	1085	1030	332	500	810	1	1	205848151	2192	13.48	0.89	12	0.28	79.00	1196.00	2590	20240405	-58.88	1050	20241209	1.43	2590	-58.88	20240405	1050	1.43	20241209	2590	-58.88	20240405	1050	1.43	20241209	2.66	N	011930	500	1030 억	9230939	N	N	1821	N	N
16	20241209	100255	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1069	-39	5	-3.52	539146031	506208	43.33	1100	1108	1050	1440	776	1108	1063.70	4.48	-73469	1152	1130	1096	1074	1040	1141	1085	1030	332	500	810	1	1	205848151	2201	13.53	0.89	12	0.25	79.00	1196.00	2590	20240405	-58.73	1050	20241209	1.81	2590	-58.73	20240405	1050	1.81	20241209	2590	-58.73	20240405	1050	1.81	20241209	2.66	N	011930	500	1030 억	9230939	N	N	1821	N	N
17	20241209	090253	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1072	-36	5	-3.25	91605454	83276	7.13	1100	1108	1065	1440	776	1108	1098.18	4.48	7596	1152	1130	1096	1074	1040	1141	1085	1030	332	500	810	1	1	205848151	2207	13.57	0.90	12	0.04	79.00	1196.00	2590	20240405	-58.61	1062	20241206	0.94	2590	-58.61	20240405	1062	0.94	20241206	2590	-58.61	20240405	1062	0.94	20241206	2.66	N	011930	500	1030 억	9230939	N	N	1821	N	N
18	20241206	160253	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1108	-7	5	-0.63	1277996883	1164775	118.58	1099	1118	1062	1449	781	1115	1097.14	4.41	137241	1168	1141	1126	1099	1084	1134	1092	1030	334	500	820	1	1	205848151	2281	14.03	0.93	12	0.57	79.00	1196.00	2590	20240405	-57.22	1062	20241206	4.33	2590	-57.22	20240405	1062	4.33	20241206	2590	-57.22	20240405	1062	4.33	20241206	2.69	N	011930	500	1030 억	9084534	N	N	1740	N	N
19	20241206	150253	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1110	-5	5	-0.45	1213677886	1106671	112.66	1099	1118	1062	1449	781	1115	1096.69	4.41	136913	1168	1141	1126	1099	1084	1134	1092	1030	334	500	820	1	1	205848151	2285	14.05	0.93	12	0.54	79.00	1196.00	2590	20240405	-57.14	1062	20241206	4.52	2590	-57.14	20240405	1062	4.52	20241206	2590	-57.14	20240405	1062	4.52	20241206	2.69	N	011930	500	1030 억	9084534	N	N	3185	N	N
20	20241206	140252	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1090	-25	5	-2.24	1134915478	1035147	105.38	1099	1118	1062	1449	781	1115	1096.38	4.41	92391	1168	1141	1126	1099	1084	1134	1092	1030	334	500	820	1	1	205848151	2244	13.80	0.91	12	0.50	79.00	1196.00	2590	20240405	-57.92	1062	20241206	2.64	2590	-57.92	20240405	1062	2.64	20241206	2590	-57.92	20240405	1062	2.64	20241206	2.69	N	011930	500	1030 억	9084534	N	N	3185	N	N
21	20241206	130253	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1093	-22	5	-1.97	1078290613	983301	100.10	1099	1118	1062	1449	781	1115	1096.60	4.41	76297	1168	1141	1126	1099	1084	1134	1092	1030	334	500	820	1	1	205848151	2250	13.84	0.91	12	0.48	79.00	1196.00	2590	20240405	-57.80	1062	20241206	2.92	2590	-57.80	20240405	1062	2.92	20241206	2590	-57.80	20240405	1062	2.92	20241206	2.69	N	011930	500	1030 억	9084534	N	N	3185	N	N
22	20241206	120252	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1096	-19	5	-1.70	993354998	906000	92.23	1099	1118	1062	1449	781	1115	1096.42	4.41	35648	1168	1141	1126	1099	1084	1134	1092	1030	334	500	820	1	1	205848151	2256	13.87	0.92	12	0.44	79.00	1196.00	2590	20240405	-57.68	1062	20241206	3.20	2590	-57.68	20240405	1062	3.20	20241206	2590	-57.68	20240405	1062	3.20	20241206	2.69	N	011930	500	1030 억	9084534	N	N	3185	N	N
23	20241206	110253	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1071	-44	5	-3.95	813894472	741683	75.51	1099	1118	1062	1449	781	1115	1097.36	4.41	-78548	1168	1141	1126	1099	1084	1134	1092	1030	334	500	820	1	1	205848151	2205	13.56	0.90	12	0.36	79.00	1196.00	2590	20240405	-58.65	1062	20241206	0.85	2590	-58.65	20240405	1062	0.85	20241206	2590	-58.65	20240405	1062	0.85	20241206	2.69	N	011930	500	1030 억	9084534	N	N	3185	N	N
24	20241206	100251	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1103	-12	5	-1.08	347969797	314595	32.03	1099	1118	1099	1449	781	1115	1106.09	4.41	4384	1168	1141	1126	1099	1084	1134	1092	1030	334	500	820	1	1	205848151	2271	13.96	0.92	12	0.15	79.00	1196.00	2590	20240405	-57.41	1099	20241206	0.36	2590	-57.41	20240405	1099	0.36	20241206	2590	-57.41	20240405	1099	0.36	20241206	2.69	N	011930	500	1030 억	9084534	N	N	3185	N	N
25	20241206	090252	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1116	1	2	0.09	130870311	118686	12.08	1099	1118	1099	1449	781	1115	1102.66	4.41	40865	1168	1141	1126	1099	1084	1134	1092	1030	334	500	820	1	1	205848151	2297	14.13	0.93	12	0.06	79.00	1196.00	2590	20240405	-56.91	1099	20241206	1.55	2590	-56.91	20240405	1099	1.55	20241206	2590	-56.91	20240405	1099	1.55	20241206	2.69	N	011930	500	1030 억	9084534	N	N	3185	N	N
26	20241205	160248	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1115	-24	5	-2.11	1097816206	973011	109.47	1140	1153	1111	1480	798	1139	1128.27	4.39	55563	1190	1164	1147	1121	1104	1177	1134	1030	341	500	840	1	1	205848151	2295	14.11	0.93	12	0.47	79.00	1196.00	2590	20240405	-56.95	1111	20241205	0.36	2590	-56.95	20240405	1111	0.36	20241205	2590	-56.95	20240405	1111	0.36	20241205	2.71	N	011930	500	1030 억	9039842	N	N	3185	N	N
27	20241205	150251	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1117	-22	5	-1.93	1041573710	922653	103.80	1140	1153	1111	1480	798	1139	1128.89	4.39	51087	1190	1164	1147	1121	1104	1177	1134	1030	341	500	840	1	1	205848151	2299	14.14	0.93	12	0.45	79.00	1196.00	2590	20240405	-56.87	1111	20241205	0.54	2590	-56.87	20240405	1111	0.54	20241205	2590	-56.87	20240405	1111	0.54	20241205	2.71	N	011930	500	1030 억	9039842	N	N	12634	N	N
28	20241205	140249	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1120	-19	5	-1.67	915145791	809775	91.10	1140	1153	1111	1480	798	1139	1130.12	4.39	57751	1190	1164	1147	1121	1104	1177	1134	1030	341	500	840	1	1	205848151	2305	14.18	0.94	12	0.39	79.00	1196.00	2590	20240405	-56.76	1111	20241205	0.81	2590	-56.76	20240405	1111	0.81	20241205	2590	-56.76	20240405	1111	0.81	20241205	2.71	N	011930	500	1030 억	9039842	N	N	12634	N	N
29	20241205	130250	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1124	-15	5	-1.32	828226017	732219	82.38	1140	1153	1111	1480	798	1139	1131.12	4.39	51119	1190	1164	1147	1121	1104	1177	1134	1030	341	500	840	1	1	205848151	2314	14.23	0.94	12	0.36	79.00	1196.00	2590	20240405	-56.60	1111	20241205	1.17	2590	-56.60	20240405	1111	1.17	20241205	2590	-56.60	20240405	1111	1.17	20241205	2.71	N	011930	500	1030 억	9039842	N	N	12634	N	N
30	20241205	120250	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1131	-8	5	-0.70	762714986	674092	75.84	1140	1153	1111	1480	798	1139	1131.47	4.39	38933	1190	1164	1147	1121	1104	1177	1134	1030	341	500	840	1	1	205848151	2328	14.32	0.95	12	0.33	79.00	1196.00	2590	20240405	-56.33	1111	20241205	1.80	2590	-56.33	20240405	1111	1.80	20241205	2590	-56.33	20240405	1111	1.80	20241205	2.71	N	011930	500	1030 억	9039842	N	N	12634	N	N
31	20241205	110249	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1128	-11	5	-0.97	704892309	622888	70.08	1140	1153	1111	1480	798	1139	1131.65	4.39	32092	1190	1164	1147	1121	1104	1177	1134	1030	341	500	840	1	1	205848151	2322	14.28	0.94	12	0.30	79.00	1196.00	2590	20240405	-56.45	1111	20241205	1.53	2590	-56.45	20240405	1111	1.53	20241205	2590	-56.45	20240405	1111	1.53	20241205	2.71	N	011930	500	1030 억	9039842	N	N	12634	N	N
32	20241205	100248	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1134	-5	5	-0.44	617156870	545466	61.37	1140	1153	1111	1480	798	1139	1131.43	4.39	26470	1190	1164	1147	1121	1104	1177	1134	1030	341	500	840	1	1	205848151	2334	14.35	0.95	12	0.26	79.00	1196.00	2590	20240405	-56.22	1111	20241205	2.07	2590	-56.22	20240405	1111	2.07	20241205	2590	-56.22	20240405	1111	2.07	20241205	2.71	N	011930	500	1030 억	9039842	N	N	12634	N	N
33	20241205	090249	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1153	14	2	1.23	235141237	206110	23.19	1140	1153	1139	1480	798	1139	1140.85	4.39	102915	1190	1164	1147	1121	1104	1177	1134	1030	341	500	840	1	1	205848151	2373	14.59	0.96	12	0.10	79.00	1196.00	2590	20240405	-55.48	1130	20241204	2.04	2590	-55.48	20240405	1130	2.04	20241204	2590	-55.48	20240405	1130	2.04	20241204	2.71	N	011930	500	1030 억	9039842	N	N	12634	N	N
34	20241204	160246	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1139	-34	5	-2.90	1014306805	883605	111.73	1130	1173	1130	1524	822	1173	1147.94	4.41	-68285	1208	1190	1170	1152	1132	1199	1161	1030	351	500	860	1	1	205848151	2345	14.42	0.95	12	0.43	79.00	1196.00	2590	20240405	-56.02	1130	20241204	0.80	2590	-56.02	20240405	1130	0.80	20241204	2590	-56.02	20240405	1130	0.80	20241204	2.71	N	011930	500	1030 억	9080684	N	N	12627	N	N
35	20241204	150246	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1147	-26	5	-2.22	920255472	801207	101.31	1130	1173	1130	1524	822	1173	1148.58	4.41	-89146	1208	1190	1170	1152	1132	1199	1161	1030	351	500	860	1	1	205848151	2361	14.52	0.96	12	0.39	79.00	1196.00	2590	20240405	-55.71	1130	20241204	1.50	2590	-55.71	20240405	1130	1.50	20241204	2590	-55.71	20240405	1130	1.50	20241204	2.71	N	011930	500	1030 억	9080684	N	N	3912	N	N
36	20241204	140246	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1147	-26	5	-2.22	866868484	754582	95.42	1130	1173	1130	1524	822	1173	1148.80	4.41	-99323	1208	1190	1170	1152	1132	1199	1161	1030	351	500	860	1	1	205848151	2361	14.52	0.96	12	0.37	79.00	1196.00	2590	20240405	-55.71	1130	20241204	1.50	2590	-55.71	20240405	1130	1.50	20241204	2590	-55.71	20240405	1130	1.50	20241204	2.71	N	011930	500	1030 억	9080684	N	N	3912	N	N
37	20241204	130246	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1151	-22	5	-1.88	811247857	706147	89.29	1130	1173	1130	1524	822	1173	1148.83	4.41	-92189	1208	1190	1170	1152	1132	1199	1161	1030	351	500	860	1	1	205848151	2369	14.57	0.96	12	0.34	79.00	1196.00	2590	20240405	-55.56	1130	20241204	1.86	2590	-55.56	20240405	1130	1.86	20241204	2590	-55.56	20240405	1130	1.86	20241204	2.71	N	011930	500	1030 억	9080684	N	N	3912	N	N
38	20241204	120246	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1143	-30	5	-2.56	737411994	641686	81.14	1130	1173	1130	1524	822	1173	1149.17	4.41	-124798	1208	1190	1170	1152	1132	1199	1161	1030	351	500	860	1	1	205848151	2353	14.47	0.96	12	0.31	79.00	1196.00	2590	20240405	-55.87	1130	20241204	1.15	2590	-55.87	20240405	1130	1.15	20241204	2590	-55.87	20240405	1130	1.15	20241204	2.71	N	011930	500	1030 억	9080684	N	N	3912	N	N
39	20241204	110241	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1156	-17	5	-1.45	587858730	511015	64.62	1130	1173	1130	1524	822	1173	1150.36	4.41	-81731	1208	1190	1170	1152	1132	1199	1161	1030	351	500	860	1	1	205848151	2380	14.63	0.97	12	0.25	79.00	1196.00	2590	20240405	-55.37	1130	20241204	2.30	2590	-55.37	20240405	1130	2.30	20241204	2590	-55.37	20240405	1130	2.30	20241204	2.71	N	011930	500	1030 억	9080684	N	N	3912	N	N
40	20241204	100242	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1156	-17	5	-1.45	479350277	417286	52.77	1130	1173	1130	1524	822	1173	1148.72	4.41	-89417	1208	1190	1170	1152	1132	1199	1161	1030	351	500	860	1	1	205848151	2380	14.63	0.97	12	0.20	79.00	1196.00	2590	20240405	-55.37	1130	20241204	2.30	2590	-55.37	20240405	1130	2.30	20241204	2590	-55.37	20240405	1130	2.30	20241204	2.71	N	011930	500	1030 억	9080684	N	N	3912	N	N
41	20241204	090245	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1140	-33	5	-2.81	99010850	87342	11.04	1130	1159	1130	1524	822	1173	1133.46	4.41	28676	1208	1190	1170	1152	1132	1199	1161	1030	351	500	860	1	1	205848151	2347	14.43	0.95	12	0.04	79.00	1196.00	2590	20240405	-55.98	1130	20241204	0.88	2590	-55.98	20240405	1130	0.88	20241204	2590	-55.98	20240405	1130	0.88	20241204	2.71	N	011930	500	1030 억	9080684	N	N	3912	N	N
42	20241203	160300	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1173	3	2	0.26	925033497	788819	150.06	1154	1188	1150	1521	819	1170	1172.68	4.25	332100	1226	1198	1184	1156	1142	1191	1149	1030	351	500	860	1	1	205848151	2415	14.85	0.98	12	0.38	79.00	1196.00	2590	20240405	-54.71	1150	20241203	2.00	2590	-54.71	20240405	1150	2.00	20241203	2590	-54.71	20240405	1150	2.00	20241203	2.67	N	011930	500	1030 억	8756897	N	N	3479	N	N
43	20241203	150303	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1183	13	2	1.11	836455832	713659	135.76	1154	1183	1150	1521	819	1170	1172.07	4.25	328930	1226	1198	1184	1156	1142	1191	1149	1030	351	500	860	1	1	205848151	2435	14.97	0.99	12	0.35	79.00	1196.00	2590	20240405	-54.32	1150	20241203	2.87	2590	-54.32	20240405	1150	2.87	20241203	2590	-54.32	20240405	1150	2.87	20241203	2.67	N	011930	500	1030 억	8756897	N	N	2674	N	N
44	20241203	140257	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1179	9	2	0.77	590538164	504682	96.01	1154	1180	1150	1521	819	1170	1170.12	4.25	168628	1226	1198	1184	1156	1142	1191	1149	1030	351	500	860	1	1	205848151	2427	14.92	0.99	12	0.25	79.00	1196.00	2590	20240405	-54.48	1150	20241203	2.52	2590	-54.48	20240405	1150	2.52	20241203	2590	-54.48	20240405	1150	2.52	20241203	2.67	N	011930	500	1030 억	8756897	N	N	2674	N	N
45	20241203	130257	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1173	3	2	0.26	477701128	408703	77.75	1154	1180	1150	1521	819	1170	1168.82	4.25	122325	1226	1198	1184	1156	1142	1191	1149	1030	351	500	860	1	1	205848151	2415	14.85	0.98	12	0.20	79.00	1196.00	2590	20240405	-54.71	1150	20241203	2.00	2590	-54.71	20240405	1150	2.00	20241203	2590	-54.71	20240405	1150	2.00	20241203	2.67	N	011930	500	1030 억	8756897	N	N	2674	N	N
46	20241203	120308	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1171	1	2	0.09	404092448	345884	65.80	1154	1180	1150	1521	819	1170	1168.29	4.25	84789	1226	1198	1184	1156	1142	1191	1149	1030	351	500	860	1	1	205848151	2410	14.82	0.98	12	0.17	79.00	1196.00	2590	20240405	-54.79	1150	20241203	1.83	2590	-54.79	20240405	1150	1.83	20241203	2590	-54.79	20240405	1150	1.83	20241203	2.67	N	011930	500	1030 억	8756897	N	N	2674	N	N
47	20241203	110256	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1171	1	2	0.09	339956592	291065	55.37	1154	1180	1150	1521	819	1170	1167.97	4.25	74497	1226	1198	1184	1156	1142	1191	1149	1030	351	500	860	1	1	205848151	2410	14.82	0.98	12	0.14	79.00	1196.00	2590	20240405	-54.79	1150	20241203	1.83	2590	-54.79	20240405	1150	1.83	20241203	2590	-54.79	20240405	1150	1.83	20241203	2.67	N	011930	500	1030 억	8756897	N	N	2674	N	N
48	20241203	100249	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1166	-4	5	-0.34	239476153	205178	39.03	1154	1180	1150	1521	819	1170	1167.16	4.25	50706	1226	1198	1184	1156	1142	1191	1149	1030	351	500	860	1	1	205848151	2400	14.76	0.97	12	0.10	79.00	1196.00	2590	20240405	-54.98	1150	20241203	1.39	2590	-54.98	20240405	1150	1.39	20241203	2590	-54.98	20240405	1150	1.39	20241203	2.67	N	011930	500	1030 억	8756897	N	N	2674	N	N
49	20241203	090249	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1170	0	3	0.00	67853167	58569	11.14	1154	1171	1150	1521	819	1170	1158.52	4.25	22670	1226	1198	1184	1156	1142	1191	1149	1030	351	500	860	1	1	205848151	2408	14.81	0.98	12	0.03	79.00	1196.00	2590	20240405	-54.83	1150	20241203	1.74	2590	-54.83	20240405	1150	1.74	20241203	2590	-54.83	20240405	1150	1.74	20241203	2.67	N	011930	500	1030 억	8756897	N	N	2674	N	N
50	20241202	160243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1170	-30	5	-2.50	618856705	523928	88.27	1202	1212	1170	1560	840	1200	1181.25	4.29	-81417	1245	1222	1207	1184	1169	1215	1177	1030	360	500	880	1	1	205848151	2408	14.81	0.98	12	0.25	79.00	1196.00	2590	20240405	-54.83	1166	20241115	0.34	2590	-54.83	20240405	1166	0.34	20241115	2590	-54.83	20240405	1166	0.34	20241115	2.67	N	011930	500	1030 억	8836089	N	N	2674	N	N
51	20241202	150301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1172	-28	5	-2.33	530875521	448789	75.61	1202	1212	1171	1560	840	1200	1182.91	4.29	-73374	1245	1222	1207	1184	1169	1215	1177	1030	360	500	880	1	1	205848151	2413	14.84	0.98	12	0.22	79.00	1196.00	2590	20240405	-54.75	1166	20241115	0.51	2590	-54.75	20240405	1166	0.51	20241115	2590	-54.75	20240405	1166	0.51	20241115	2.67	N	011930	500	1030 억	8836089	N	N	155	N	N
52	20241202	140251	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1174	-26	5	-2.17	464214137	391967	66.04	1202	1212	1172	1560	840	1200	1184.32	4.29	-62427	1245	1222	1207	1184	1169	1215	1177	1030	360	500	880	1	1	205848151	2417	14.86	0.98	12	0.19	79.00	1196.00	2590	20240405	-54.67	1166	20241115	0.69	2590	-54.67	20240405	1166	0.69	20241115	2590	-54.67	20240405	1166	0.69	20241115	2.67	N	011930	500	1030 억	8836089	N	N	155	N	N
53	20241202	130257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1175	-25	5	-2.08	428131004	361261	60.87	1202	1212	1172	1560	840	1200	1185.10	4.29	-73212	1245	1222	1207	1184	1169	1215	1177	1030	360	500	880	1	1	205848151	2419	14.87	0.98	12	0.18	79.00	1196.00	2590	20240405	-54.63	1166	20241115	0.77	2590	-54.63	20240405	1166	0.77	20241115	2590	-54.63	20240405	1166	0.77	20241115	2.67	N	011930	500	1030 억	8836089	N	N	155	N	N
54	20241202	120257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1180	-20	5	-1.67	329476777	277300	46.72	1202	1212	1179	1560	840	1200	1188.16	4.29	-78375	1245	1222	1207	1184	1169	1215	1177	1030	360	500	880	1	1	205848151	2429	14.94	0.99	12	0.13	79.00	1196.00	2590	20240405	-54.44	1166	20241115	1.20	2590	-54.44	20240405	1166	1.20	20241115	2590	-54.44	20240405	1166	1.20	20241115	2.67	N	011930	500	1030 억	8836089	N	N	155	N	N
55	20241202	110245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1184	-16	5	-1.33	252317401	211948	35.71	1202	1212	1180	1560	840	1200	1190.47	4.29	-71194	1245	1222	1207	1184	1169	1215	1177	1030	360	500	880	1	1	205848151	2437	14.99	0.99	12	0.10	79.00	1196.00	2590	20240405	-54.29	1166	20241115	1.54	2590	-54.29	20240405	1166	1.54	20241115	2590	-54.29	20240405	1166	1.54	20241115	2.67	N	011930	500	1030 억	8836089	N	N	155	N	N
56	20241202	100244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1184	-16	5	-1.33	184086388	154319	26.00	1202	1212	1182	1560	840	1200	1192.90	4.29	-58769	1245	1222	1207	1184	1169	1215	1177	1030	360	500	880	1	1	205848151	2437	14.99	0.99	12	0.07	79.00	1196.00	2590	20240405	-54.29	1166	20241115	1.54	2590	-54.29	20240405	1166	1.54	20241115	2590	-54.29	20240405	1166	1.54	20241115	2.67	N	011930	500	1030 억	8836089	N	N	155	N	N
57	20241202	090245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1211	11	2	0.92	3877899	3211	0.54	1202	1212	1202	1560	840	1200	1207.69	4.29	-490	1245	1222	1207	1184	1169	1215	1177	1030	360	500	880	1	1	205848151	2493	15.33	1.01	12	0.00	79.00	1196.00	2590	20240405	-53.24	1166	20241115	3.86	2590	-53.24	20240405	1166	3.86	20241115	2590	-53.24	20240405	1166	3.86	20241115	2.67	N	011930	500	1030 억	8836089	N	N	155	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History