KissMeData/014910/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160310	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1014	29	2	2.94	53102683	53466	120.64	966	1015	966	1280	690	985	993.07	0.83	7974	1023	1003	994	974	965	999	970	112	295	500	680	1	1	22460985	228	-14.28	0.61	12	0.24	-71.00	1659.00	1890	20240507	-46.35	966	20241210	4.97	1890	-46.35	20240507	966	4.97	20241210	1890	-46.35	20240507	966	4.97	20241210	0.95	N	014910	500	112 억	185893	N	N	0	N	N
3	20241210	150310	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1014	29	2	2.94	48035270	48460	109.34	966	1014	966	1280	690	985	991.24	0.83	7004	1023	1003	994	974	965	999	970	112	295	500	680	1	1	22460985	228	-14.28	0.61	12	0.22	-71.00	1659.00	1890	20240507	-46.35	966	20241210	4.97	1890	-46.35	20240507	966	4.97	20241210	1890	-46.35	20240507	966	4.97	20241210	0.95	N	014910	500	112 억	185893	N	N	0	N	N
4	20241210	140310	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1011	26	2	2.64	44677944	45142	101.85	966	1013	966	1280	690	985	989.72	0.83	6995	1023	1003	994	974	965	999	970	112	295	500	680	1	1	22460985	227	-14.24	0.61	12	0.20	-71.00	1659.00	1890	20240507	-46.51	966	20241210	4.66	1890	-46.51	20240507	966	4.66	20241210	1890	-46.51	20240507	966	4.66	20241210	0.95	N	014910	500	112 억	185893	N	N	0	N	N
5	20241210	130308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1005	20	2	2.03	37717570	38249	86.30	966	1009	966	1280	690	985	986.11	0.83	5809	1023	1003	994	974	965	999	970	112	295	500	680	1	1	22460985	226	-14.15	0.61	12	0.17	-71.00	1659.00	1890	20240507	-46.83	966	20241210	4.04	1890	-46.83	20240507	966	4.04	20241210	1890	-46.83	20240507	966	4.04	20241210	0.95	N	014910	500	112 억	185893	N	N	0	N	N
6	20241210	120309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1007	22	2	2.23	34842195	35390	79.85	966	1009	966	1280	690	985	984.52	0.83	4892	1023	1003	994	974	965	999	970	112	295	500	680	1	1	22460985	226	-14.18	0.61	12	0.16	-71.00	1659.00	1890	20240507	-46.72	966	20241210	4.24	1890	-46.72	20240507	966	4.24	20241210	1890	-46.72	20240507	966	4.24	20241210	0.95	N	014910	500	112 억	185893	N	N	0	N	N
7	20241210	110309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1003	18	2	1.83	32918132	33479	75.54	966	1005	966	1280	690	985	983.25	0.83	4812	1023	1003	994	974	965	999	970	112	295	500	680	1	1	22460985	225	-14.13	0.60	12	0.15	-71.00	1659.00	1890	20240507	-46.93	966	20241210	3.83	1890	-46.93	20240507	966	3.83	20241210	1890	-46.93	20240507	966	3.83	20241210	0.95	N	014910	500	112 억	185893	N	N	0	N	N
8	20241210	100309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1004	19	2	1.93	30845260	31415	70.88	966	1005	966	1280	690	985	981.86	0.83	3729	1023	1003	994	974	965	999	970	112	295	500	680	1	1	22460985	226	-14.14	0.61	12	0.14	-71.00	1659.00	1890	20240507	-46.88	966	20241210	3.93	1890	-46.88	20240507	966	3.93	20241210	1890	-46.88	20240507	966	3.93	20241210	0.95	N	014910	500	112 억	185893	N	N	0	N	N
9	20241210	090311	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	983	-2	5	-0.20	12135429	12552	28.32	966	983	966	1280	690	985	966.79	0.83	695	1023	1003	994	974	965	999	970	112	295	500	680	1	1	22460985	221	-13.85	0.59	12	0.06	-71.00	1659.00	1890	20240507	-47.99	966	20241210	1.76	1890	-47.99	20240507	966	1.76	20241210	1890	-47.99	20240507	966	1.76	20241210	0.95	N	014910	500	112 억	185893	N	N	0	N	N
10	20241209	160307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	985	-49	5	-4.74	43849677	44120	42.91	995	1014	985	1344	724	1034	994.19	0.84	-2136	1079	1056	1023	1000	967	1040	984	112	310	500	720	1	1	22460985	221	-13.87	0.59	12	0.20	-71.00	1659.00	1890	20240507	-47.88	985	20241209	0.00	1890	-47.88	20240507	985	0.00	20241209	1890	-47.88	20240507	985	0.00	20241209	0.96	N	014910	500	112 억	188014	N	N	0	N	N
11	20241209	150310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	992	-42	5	-4.06	34337784	34502	33.56	995	1014	992	1344	724	1034	995.24	0.84	-1348	1079	1056	1023	1000	967	1040	984	112	310	500	720	1	1	22460985	223	-13.97	0.60	12	0.15	-71.00	1659.00	1890	20240507	-47.51	990	20241206	0.20	1890	-47.51	20240507	990	0.20	20241206	1890	-47.51	20240507	990	0.20	20241206	0.96	N	014910	500	112 억	188014	N	N	0	N	N
12	20241209	140309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	996	-38	5	-3.68	26176168	26289	25.57	995	1014	992	1344	724	1034	995.71	0.84	-848	1079	1056	1023	1000	967	1040	984	112	310	500	720	1	1	22460985	224	-14.03	0.60	12	0.12	-71.00	1659.00	1890	20240507	-47.30	990	20241206	0.61	1890	-47.30	20240507	990	0.61	20241206	1890	-47.30	20240507	990	0.61	20241206	0.96	N	014910	500	112 억	188014	N	N	0	N	N
13	20241209	130310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	997	-37	5	-3.58	23079963	23181	22.55	995	1014	992	1344	724	1034	995.64	0.84	-211	1079	1056	1023	1000	967	1040	984	112	310	500	720	1	1	22460985	224	-14.04	0.60	12	0.10	-71.00	1659.00	1890	20240507	-47.25	990	20241206	0.71	1890	-47.25	20240507	990	0.71	20241206	1890	-47.25	20240507	990	0.71	20241206	0.96	N	014910	500	112 억	188014	N	N	0	N	N
14	20241209	120309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	995	-39	5	-3.77	20906834	20998	20.42	995	1014	992	1344	724	1034	995.66	0.84	-384	1079	1056	1023	1000	967	1040	984	112	310	500	720	1	1	22460985	223	-14.01	0.60	12	0.09	-71.00	1659.00	1890	20240507	-47.35	990	20241206	0.51	1890	-47.35	20240507	990	0.51	20241206	1890	-47.35	20240507	990	0.51	20241206	0.96	N	014910	500	112 억	188014	N	N	0	N	N
15	20241209	110310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	995	-39	5	-3.77	19078649	19161	18.64	995	1014	992	1344	724	1034	995.70	0.84	-581	1079	1056	1023	1000	967	1040	984	112	310	500	720	1	1	22460985	223	-14.01	0.60	12	0.09	-71.00	1659.00	1890	20240507	-47.35	990	20241206	0.51	1890	-47.35	20240507	990	0.51	20241206	1890	-47.35	20240507	990	0.51	20241206	0.96	N	014910	500	112 억	188014	N	N	0	N	N
16	20241209	100309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1007	-27	5	-2.61	12329216	12382	12.04	995	1014	992	1344	724	1034	995.74	0.84	-688	1079	1056	1023	1000	967	1040	984	112	310	500	720	1	1	22460985	226	-14.18	0.61	12	0.06	-71.00	1659.00	1890	20240507	-46.72	990	20241206	1.72	1890	-46.72	20240507	990	1.72	20241206	1890	-46.72	20240507	990	1.72	20241206	0.96	N	014910	500	112 억	188014	N	N	0	N	N
17	20241209	090307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	995	-39	5	-3.77	4460585	4483	4.36	995	995	995	1344	724	1034	995.00	0.84	100	1079	1056	1023	1000	967	1040	984	112	310	500	720	1	1	22460985	223	-14.01	0.60	12	0.02	-71.00	1659.00	1890	20240507	-47.35	990	20241206	0.51	1890	-47.35	20240507	990	0.51	20241206	1890	-47.35	20240507	990	0.51	20241206	0.96	N	014910	500	112 억	188014	N	N	0	N	N
18	20241206	160307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1034	-12	5	-1.15	103937688	102807	135.66	1046	1046	990	1359	733	1046	1010.89	0.83	1294	1113	1079	1047	1013	981	1063	997	112	313	500	730	1	1	22460985	232	-14.56	0.62	12	0.46	-71.00	1659.00	1890	20240507	-45.29	990	20241206	4.44	1890	-45.29	20240507	990	4.44	20241206	1890	-45.29	20240507	990	4.44	20241206	0.97	N	014910	500	112 억	186612	N	N	0	N	N
19	20241206	150307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1016	-30	5	-2.87	100509247	99462	131.24	1046	1046	990	1359	733	1046	1010.51	0.83	1709	1113	1079	1047	1013	981	1063	997	112	313	500	730	1	1	22460985	228	-14.31	0.61	12	0.44	-71.00	1659.00	1890	20240507	-46.24	990	20241206	2.63	1890	-46.24	20240507	990	2.63	20241206	1890	-46.24	20240507	990	2.63	20241206	0.97	N	014910	500	112 억	186612	N	N	0	N	N
20	20241206	140306	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1001	-45	5	-4.30	94757798	93755	123.71	1046	1046	990	1359	733	1046	1010.68	0.83	1348	1113	1079	1047	1013	981	1063	997	112	313	500	730	1	1	22460985	225	-14.10	0.60	12	0.42	-71.00	1659.00	1890	20240507	-47.04	990	20241206	1.11	1890	-47.04	20240507	990	1.11	20241206	1890	-47.04	20240507	990	1.11	20241206	0.97	N	014910	500	112 억	186612	N	N	0	N	N
21	20241206	130307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1001	-45	5	-4.30	89081132	88077	116.22	1046	1046	990	1359	733	1046	1011.38	0.83	863	1113	1079	1047	1013	981	1063	997	112	313	500	730	1	1	22460985	225	-14.10	0.60	12	0.39	-71.00	1659.00	1890	20240507	-47.04	990	20241206	1.11	1890	-47.04	20240507	990	1.11	20241206	1890	-47.04	20240507	990	1.11	20241206	0.97	N	014910	500	112 억	186612	N	N	0	N	N
22	20241206	120306	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1004	-42	5	-4.02	84762742	83748	110.51	1046	1046	990	1359	733	1046	1012.09	0.83	839	1113	1079	1047	1013	981	1063	997	112	313	500	730	1	1	22460985	226	-14.14	0.61	12	0.37	-71.00	1659.00	1890	20240507	-46.88	990	20241206	1.41	1890	-46.88	20240507	990	1.41	20241206	1890	-46.88	20240507	990	1.41	20241206	0.97	N	014910	500	112 억	186612	N	N	0	N	N
23	20241206	110307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	998	-48	5	-4.59	65686498	64560	85.19	1046	1046	998	1359	733	1046	1017.42	0.83	-63	1113	1079	1047	1013	981	1063	997	112	313	500	730	1	1	22460985	224	-14.06	0.60	12	0.29	-71.00	1659.00	1890	20240507	-47.20	998	20241206	0.00	1890	-47.20	20240507	998	0.00	20241206	1890	-47.20	20240507	998	0.00	20241206	0.97	N	014910	500	112 억	186612	N	N	0	N	N
24	20241206	100304	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1011	-35	5	-3.35	38737698	37774	49.84	1046	1046	1010	1359	733	1046	1025.48	0.83	3812	1113	1079	1047	1013	981	1063	997	112	313	500	730	1	1	22460985	227	-14.24	0.61	12	0.17	-71.00	1659.00	1890	20240507	-46.51	1010	20241206	0.10	1890	-46.51	20240507	1010	0.10	20241206	1890	-46.51	20240507	1010	0.10	20241206	0.97	N	014910	500	112 억	186612	N	N	0	N	N
25	20241206	090306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1037	-9	5	-0.86	3112589	2990	3.95	1046	1046	1035	1359	733	1046	1040.91	0.83	967	1113	1079	1047	1013	981	1063	997	112	313	500	730	1	1	22460985	233	-14.61	0.63	12	0.01	-71.00	1659.00	1890	20240507	-45.13	1015	20241205	2.17	1890	-45.13	20240507	1015	2.17	20241205	1890	-45.13	20240507	1015	2.17	20241205	0.97	N	014910	500	112 억	186612	N	N	0	N	N
26	20241205	160302	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1046	-37	5	-3.42	79889591	75584	396.87	1078	1081	1015	1407	759	1083	1056.86	0.85	-3974	1101	1091	1086	1076	1071	1097	1082	112	324	500	750	1	1	22460985	235	-14.73	0.63	12	0.34	-71.00	1659.00	1890	20240507	-44.66	1015	20241205	3.05	1890	-44.66	20240507	1015	3.05	20241205	1890	-44.66	20240507	1015	3.05	20241205	0.97	N	014910	500	112 억	190586	N	N	0	N	N
27	20241205	150305	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1049	-34	5	-3.14	77847375	73633	386.63	1078	1081	1015	1407	759	1083	1057.13	0.85	-3479	1101	1091	1086	1076	1071	1097	1082	112	324	500	750	1	1	22460985	236	-14.77	0.63	12	0.33	-71.00	1659.00	1890	20240507	-44.50	1015	20241205	3.35	1890	-44.50	20240507	1015	3.35	20241205	1890	-44.50	20240507	1015	3.35	20241205	0.97	N	014910	500	112 억	190586	N	N	0	N	N
28	20241205	140303	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1050	-33	5	-3.05	71829761	67888	356.46	1078	1081	1015	1407	759	1083	1057.95	0.85	-3018	1101	1091	1086	1076	1071	1097	1082	112	324	500	750	1	1	22460985	236	-14.79	0.63	12	0.30	-71.00	1659.00	1890	20240507	-44.44	1015	20241205	3.45	1890	-44.44	20240507	1015	3.45	20241205	1890	-44.44	20240507	1015	3.45	20241205	0.97	N	014910	500	112 억	190586	N	N	0	N	N
29	20241205	130303	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1056	-27	5	-2.49	51643783	48682	255.62	1078	1081	1015	1407	759	1083	1060.70	0.85	-3205	1101	1091	1086	1076	1071	1097	1082	112	324	500	750	1	1	22460985	237	-14.87	0.64	12	0.22	-71.00	1659.00	1890	20240507	-44.13	1015	20241205	4.04	1890	-44.13	20240507	1015	4.04	20241205	1890	-44.13	20240507	1015	4.04	20241205	0.97	N	014910	500	112 억	190586	N	N	0	N	N
30	20241205	120303	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1057	-26	5	-2.40	48108179	45343	238.08	1078	1081	1015	1407	759	1083	1060.84	0.85	-3282	1101	1091	1086	1076	1071	1097	1082	112	324	500	750	1	1	22460985	237	-14.89	0.64	12	0.20	-71.00	1659.00	1890	20240507	-44.07	1015	20241205	4.14	1890	-44.07	20240507	1015	4.14	20241205	1890	-44.07	20240507	1015	4.14	20241205	0.97	N	014910	500	112 억	190586	N	N	0	N	N
31	20241205	110303	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1060	-23	5	-2.12	47103817	44393	233.10	1078	1081	1015	1407	759	1083	1060.91	0.85	-3298	1101	1091	1086	1076	1071	1097	1082	112	324	500	750	1	1	22460985	238	-14.93	0.64	12	0.20	-71.00	1659.00	1890	20240507	-43.92	1015	20241205	4.43	1890	-43.92	20240507	1015	4.43	20241205	1890	-43.92	20240507	1015	4.43	20241205	0.97	N	014910	500	112 억	190586	N	N	0	N	N
32	20241205	100301	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1077	-6	5	-0.55	8677915	8047	42.25	1078	1081	1076	1407	759	1083	1078.23	0.85	-3030	1101	1091	1086	1076	1071	1097	1082	112	324	500	750	1	1	22460985	242	-15.17	0.65	12	0.04	-71.00	1659.00	1890	20240507	-43.02	1072	20240805	0.47	1890	-43.02	20240507	1072	0.47	20240805	1890	-43.02	20240507	1072	0.47	20240805	0.97	N	014910	500	112 억	190586	N	N	0	N	N
33	20241205	090303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1078	-5	5	-0.46	3516630	3259	17.11	1078	1081	1078	1407	759	1083	1078.65	0.85	-2768	1101	1091	1086	1076	1071	1097	1082	112	324	500	750	1	1	22460985	242	-15.18	0.65	12	0.01	-71.00	1659.00	1890	20240507	-42.96	1072	20240805	0.56	1890	-42.96	20240507	1072	0.56	20240805	1890	-42.96	20240507	1072	0.56	20240805	0.97	N	014910	500	112 억	190586	N	N	0	N	N
34	20241204	160300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1083	-13	5	-1.19	20663566	19045	87.41	1081	1096	1081	1424	768	1096	1084.99	0.86	-1725	1104	1100	1096	1092	1088	1102	1094	112	328	500	760	1	1	22460985	243	-15.25	0.65	12	0.08	-71.00	1659.00	1890	20240507	-42.70	1072	20240805	1.03	1890	-42.70	20240507	1072	1.03	20240805	1890	-42.70	20240507	1072	1.03	20240805	1.02	N	014910	500	112 억	192326	N	N	1	N	N
35	20241204	150300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1081	-15	5	-1.37	19694528	18151	83.30	1081	1096	1081	1424	768	1096	1085.04	0.86	-1244	1104	1100	1096	1092	1088	1102	1094	112	328	500	760	1	1	22460985	243	-15.23	0.65	12	0.08	-71.00	1659.00	1890	20240507	-42.80	1072	20240805	0.84	1890	-42.80	20240507	1072	0.84	20240805	1890	-42.80	20240507	1072	0.84	20240805	1.02	N	014910	500	112 억	192326	N	N	1	N	N
36	20241204	140259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1083	-13	5	-1.19	18686238	17219	79.03	1081	1096	1081	1424	768	1096	1085.21	0.86	-1193	1104	1100	1096	1092	1088	1102	1094	112	328	500	760	1	1	22460985	243	-15.25	0.65	12	0.08	-71.00	1659.00	1890	20240507	-42.70	1072	20240805	1.03	1890	-42.70	20240507	1072	1.03	20240805	1890	-42.70	20240507	1072	1.03	20240805	1.02	N	014910	500	112 억	192326	N	N	1	N	N
37	20241204	130300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1085	-11	5	-1.00	18534487	17079	78.38	1081	1096	1081	1424	768	1096	1085.22	0.86	-1058	1104	1100	1096	1092	1088	1102	1094	112	328	500	760	1	1	22460985	244	-15.28	0.65	12	0.08	-71.00	1659.00	1890	20240507	-42.59	1072	20240805	1.21	1890	-42.59	20240507	1072	1.21	20240805	1890	-42.59	20240507	1072	1.21	20240805	1.02	N	014910	500	112 억	192326	N	N	1	N	N
38	20241204	120259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1085	-11	5	-1.00	17433884	16063	73.72	1081	1096	1081	1424	768	1096	1085.34	0.86	-1280	1104	1100	1096	1092	1088	1102	1094	112	328	500	760	1	1	22460985	244	-15.28	0.65	12	0.07	-71.00	1659.00	1890	20240507	-42.59	1072	20240805	1.21	1890	-42.59	20240507	1072	1.21	20240805	1890	-42.59	20240507	1072	1.21	20240805	1.02	N	014910	500	112 억	192326	N	N	1	N	N
39	20241204	110253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1081	-15	5	-1.37	16223512	14945	68.59	1081	1096	1081	1424	768	1096	1085.55	0.86	-1053	1104	1100	1096	1092	1088	1102	1094	112	328	500	760	1	1	22460985	243	-15.23	0.65	12	0.07	-71.00	1659.00	1890	20240507	-42.80	1072	20240805	0.84	1890	-42.80	20240507	1072	0.84	20240805	1890	-42.80	20240507	1072	0.84	20240805	1.02	N	014910	500	112 억	192326	N	N	1	N	N
40	20241204	100255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1086	-10	5	-0.91	10948996	10077	46.25	1081	1096	1081	1424	768	1096	1086.53	0.86	-1056	1104	1100	1096	1092	1088	1102	1094	112	328	500	760	1	1	22460985	244	-15.30	0.65	12	0.04	-71.00	1659.00	1890	20240507	-42.54	1072	20240805	1.31	1890	-42.54	20240507	1072	1.31	20240805	1890	-42.54	20240507	1072	1.31	20240805	1.02	N	014910	500	112 억	192326	N	N	1	N	N
41	20241204	090259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1081	-15	5	-1.37	2918579	2699	12.39	1081	1095	1081	1424	768	1096	1081.36	0.86	-283	1104	1100	1096	1092	1088	1102	1094	112	328	500	760	1	1	22460985	243	-15.23	0.65	12	0.01	-71.00	1659.00	1890	20240507	-42.80	1072	20240805	0.84	1890	-42.80	20240507	1072	0.84	20240805	1890	-42.80	20240507	1072	0.84	20240805	1.02	N	014910	500	112 억	192326	N	N	1	N	N
42	20241203	160316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1096	-3	5	-0.27	23869059	21780	44.79	1092	1100	1092	1428	770	1099	1095.92	0.85	550	1115	1107	1099	1091	1083	1103	1087	112	329	500	760	1	1	22460985	246	-15.44	0.66	12	0.10	-71.00	1659.00	1890	20240507	-42.01	1072	20240805	2.24	1890	-42.01	20240507	1072	2.24	20240805	1890	-42.01	20240507	1072	2.24	20240805	1.04	N	014910	500	112 억	191775	N	N	1	N	N
43	20241203	150318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1097	-2	5	-0.18	22590027	20613	42.39	1092	1100	1092	1428	770	1099	1095.91	0.85	716	1115	1107	1099	1091	1083	1103	1087	112	329	500	760	1	1	22460985	246	-15.45	0.66	12	0.09	-71.00	1659.00	1890	20240507	-41.96	1072	20240805	2.33	1890	-41.96	20240507	1072	2.33	20240805	1890	-41.96	20240507	1072	2.33	20240805	1.04	N	014910	500	112 억	191775	N	N	0	N	N
44	20241203	140313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1100	1	2	0.09	10156139	9261	19.05	1092	1100	1092	1428	770	1099	1096.66	0.85	316	1115	1107	1099	1091	1083	1103	1087	112	329	500	760	1	1	22460985	247	-15.49	0.66	12	0.04	-71.00	1659.00	1890	20240507	-41.80	1072	20240805	2.61	1890	-41.80	20240507	1072	2.61	20240805	1890	-41.80	20240507	1072	2.61	20240805	1.04	N	014910	500	112 억	191775	N	N	0	N	N
45	20241203	130311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1098	-1	5	-0.09	9680945	8829	18.16	1092	1100	1092	1428	770	1099	1096.49	0.85	313	1115	1107	1099	1091	1083	1103	1087	112	329	500	760	1	1	22460985	247	-15.46	0.66	12	0.04	-71.00	1659.00	1890	20240507	-41.90	1072	20240805	2.43	1890	-41.90	20240507	1072	2.43	20240805	1890	-41.90	20240507	1072	2.43	20240805	1.04	N	014910	500	112 억	191775	N	N	0	N	N
46	20241203	120322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1100	1	2	0.09	9679847	8828	18.15	1092	1100	1092	1428	770	1099	1096.49	0.85	313	1115	1107	1099	1091	1083	1103	1087	112	329	500	760	1	1	22460985	247	-15.49	0.66	12	0.04	-71.00	1659.00	1890	20240507	-41.80	1072	20240805	2.61	1890	-41.80	20240507	1072	2.61	20240805	1890	-41.80	20240507	1072	2.61	20240805	1.04	N	014910	500	112 억	191775	N	N	0	N	N
47	20241203	110310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1100	1	2	0.09	7708007	7034	14.47	1092	1100	1092	1428	770	1099	1095.82	0.85	300	1115	1107	1099	1091	1083	1103	1087	112	329	500	760	1	1	22460985	247	-15.49	0.66	12	0.03	-71.00	1659.00	1890	20240507	-41.80	1072	20240805	2.61	1890	-41.80	20240507	1072	2.61	20240805	1890	-41.80	20240507	1072	2.61	20240805	1.04	N	014910	500	112 억	191775	N	N	0	N	N
48	20241203	100304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1099	0	3	0.00	7166263	6541	13.45	1092	1099	1092	1428	770	1099	1095.59	0.85	279	1115	1107	1099	1091	1083	1103	1087	112	329	500	760	1	1	22460985	247	-15.48	0.66	12	0.03	-71.00	1659.00	1890	20240507	-41.85	1072	20240805	2.52	1890	-41.85	20240507	1072	2.52	20240805	1890	-41.85	20240507	1072	2.52	20240805	1.04	N	014910	500	112 억	191775	N	N	0	N	N
49	20241203	090304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1092	-7	5	-0.64	373464	342	0.70	1092	1092	1092	1428	770	1099	1092.00	0.85	-50	1115	1107	1099	1091	1083	1103	1087	112	329	500	760	1	1	22460985	245	-15.38	0.66	12	0.00	-71.00	1659.00	1890	20240507	-42.22	1072	20240805	1.87	1890	-42.22	20240507	1072	1.87	20240805	1890	-42.22	20240507	1072	1.87	20240805	1.04	N	014910	500	112 억	191775	N	N	0	N	N
50	20241202	160256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1099	-8	5	-0.72	53461169	48624	98.75	1107	1107	1091	1439	775	1107	1099.48	0.86	-1162	1121	1113	1108	1100	1095	1111	1098	112	332	500	770	1	1	22460985	247	-15.48	0.66	12	0.22	-71.00	1659.00	1890	20240507	-41.85	1072	20240805	2.52	1890	-41.85	20240507	1072	2.52	20240805	1890	-41.85	20240507	1072	2.52	20240805	1.05	N	014910	500	112 억	192937	N	N	0	N	N
51	20241202	150317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1099	-8	5	-0.72	50676707	46089	93.60	1107	1107	1091	1439	775	1107	1099.54	0.86	-1154	1121	1113	1108	1100	1095	1111	1098	112	332	500	770	1	1	22460985	247	-15.48	0.66	12	0.21	-71.00	1659.00	1890	20240507	-41.85	1072	20240805	2.52	1890	-41.85	20240507	1072	2.52	20240805	1890	-41.85	20240507	1072	2.52	20240805	1.05	N	014910	500	112 억	192937	N	N	0	N	N
52	20241202	140306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1100	-7	5	-0.63	28905227	26248	53.31	1107	1107	1091	1439	775	1107	1101.24	0.86	-276	1121	1113	1108	1100	1095	1111	1098	112	332	500	770	1	1	22460985	247	-15.49	0.66	12	0.12	-71.00	1659.00	1890	20240507	-41.80	1072	20240805	2.61	1890	-41.80	20240507	1072	2.61	20240805	1890	-41.80	20240507	1072	2.61	20240805	1.05	N	014910	500	112 억	192937	N	N	0	N	N
53	20241202	130311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1100	-7	5	-0.63	26704127	24247	49.24	1107	1107	1091	1439	775	1107	1101.34	0.86	-275	1121	1113	1108	1100	1095	1111	1098	112	332	500	770	1	1	22460985	247	-15.49	0.66	12	0.11	-71.00	1659.00	1890	20240507	-41.80	1072	20240805	2.61	1890	-41.80	20240507	1072	2.61	20240805	1890	-41.80	20240507	1072	2.61	20240805	1.05	N	014910	500	112 억	192937	N	N	0	N	N
54	20241202	120313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1101	-6	5	-0.54	18791126	17059	34.65	1107	1107	1091	1439	775	1107	1101.54	0.86	-195	1121	1113	1108	1100	1095	1111	1098	112	332	500	770	1	1	22460985	247	-15.51	0.66	12	0.08	-71.00	1659.00	1890	20240507	-41.75	1072	20240805	2.71	1890	-41.75	20240507	1072	2.71	20240805	1890	-41.75	20240507	1072	2.71	20240805	1.05	N	014910	500	112 억	192937	N	N	0	N	N
55	20241202	110259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1101	-6	5	-0.54	18074296	16408	33.32	1107	1107	1091	1439	775	1107	1101.55	0.86	-123	1121	1113	1108	1100	1095	1111	1098	112	332	500	770	1	1	22460985	247	-15.51	0.66	12	0.07	-71.00	1659.00	1890	20240507	-41.75	1072	20240805	2.71	1890	-41.75	20240507	1072	2.71	20240805	1890	-41.75	20240507	1072	2.71	20240805	1.05	N	014910	500	112 억	192937	N	N	0	N	N
56	20241202	100256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1101	-6	5	-0.54	14374930	13048	26.50	1107	1107	1091	1439	775	1107	1101.70	0.86	-122	1121	1113	1108	1100	1095	1111	1098	112	332	500	770	1	1	22460985	247	-15.51	0.66	12	0.06	-71.00	1659.00	1890	20240507	-41.75	1072	20240805	2.71	1890	-41.75	20240507	1072	2.71	20240805	1890	-41.75	20240507	1072	2.71	20240805	1.05	N	014910	500	112 억	192937	N	N	0	N	N
57	20241202	090258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1107	0	3	0.00	596673	539	1.09	1107	1107	1107	1439	775	1107	1107.00	0.86	0	1121	1113	1108	1100	1095	1111	1098	112	332	500	770	1	1	22460985	249	-15.59	0.67	12	0.00	-71.00	1659.00	1890	20240507	-41.43	1072	20240805	3.26	1890	-41.43	20240507	1072	3.26	20240805	1890	-41.43	20240507	1072	3.26	20240805	1.05	N	014910	500	112 억	192937	N	N	0	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History