KissMeData/017040/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	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	160319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1394	106	2	8.23	258324275	191164	65.75	1282	1397	1282	1674	902	1288	1351.30	3.59	84074	1385	1336	1301	1252	1217	1319	1235	217	386	500	850	1	1	43337615	604	5.78	0.49	12	0.44	241.00	2835.00	3320	20240508	-58.01	1250	20241031	11.52	3320	-58.01	20240508	1250	11.52	20241031	3320	-58.01	20240508	1250	11.52	20241031	3.20	N	017040	500	216 억	1553749	N	N	67	N	N
3	20241210	150318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1386	98	2	7.61	249825707	185063	63.65	1282	1395	1282	1674	902	1288	1349.95	3.59	84247	1385	1336	1301	1252	1217	1319	1235	217	386	500	850	1	1	43337615	601	5.75	0.49	12	0.43	241.00	2835.00	3320	20240508	-58.25	1250	20241031	10.88	3320	-58.25	20240508	1250	10.88	20241031	3320	-58.25	20240508	1250	10.88	20241031	3.20	N	017040	500	216 억	1553749	N	N	28	N	N
4	20241210	140318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1365	77	2	5.98	178303983	133316	45.85	1282	1371	1282	1674	902	1288	1337.45	3.59	73457	1385	1336	1301	1252	1217	1319	1235	217	386	500	850	1	1	43337615	592	5.66	0.48	12	0.31	241.00	2835.00	3320	20240508	-58.89	1250	20241031	9.20	3320	-58.89	20240508	1250	9.20	20241031	3320	-58.89	20240508	1250	9.20	20241031	3.20	N	017040	500	216 억	1553749	N	N	28	N	N
5	20241210	130317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1355	67	2	5.20	173576257	129834	44.65	1282	1371	1282	1674	902	1288	1336.91	3.59	73323	1385	1336	1301	1252	1217	1319	1235	217	386	500	850	1	1	43337615	587	5.62	0.48	12	0.30	241.00	2835.00	3320	20240508	-59.19	1250	20241031	8.40	3320	-59.19	20240508	1250	8.40	20241031	3320	-59.19	20240508	1250	8.40	20241031	3.20	N	017040	500	216 억	1553749	N	N	28	N	N
6	20241210	120317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1355	67	2	5.20	161255659	120692	41.51	1282	1371	1282	1674	902	1288	1336.09	3.59	70752	1385	1336	1301	1252	1217	1319	1235	217	386	500	850	1	1	43337615	587	5.62	0.48	12	0.28	241.00	2835.00	3320	20240508	-59.19	1250	20241031	8.40	3320	-59.19	20240508	1250	8.40	20241031	3320	-59.19	20240508	1250	8.40	20241031	3.20	N	017040	500	216 억	1553749	N	N	28	N	N
7	20241210	110317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1365	77	2	5.98	137071528	102936	35.40	1282	1366	1282	1674	902	1288	1331.62	3.59	65848	1385	1336	1301	1252	1217	1319	1235	217	386	500	850	1	1	43337615	592	5.66	0.48	12	0.24	241.00	2835.00	3320	20240508	-58.89	1250	20241031	9.20	3320	-58.89	20240508	1250	9.20	20241031	3320	-58.89	20240508	1250	9.20	20241031	3.20	N	017040	500	216 억	1553749	N	N	28	N	N
8	20241210	100318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1358	70	2	5.43	111074800	83783	28.82	1282	1358	1282	1674	902	1288	1325.74	3.59	57509	1385	1336	1301	1252	1217	1319	1235	217	386	500	850	1	1	43337615	589	5.63	0.48	12	0.19	241.00	2835.00	3320	20240508	-59.10	1250	20241031	8.64	3320	-59.10	20240508	1250	8.64	20241031	3320	-59.10	20240508	1250	8.64	20241031	3.20	N	017040	500	216 억	1553749	N	N	28	N	N
9	20241210	090320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1310	22	2	1.71	17451765	13571	4.67	1282	1310	1282	1674	902	1288	1285.96	3.59	7232	1385	1336	1301	1252	1217	1319	1235	217	386	500	850	1	1	43337615	568	5.44	0.46	12	0.03	241.00	2835.00	3320	20240508	-60.54	1250	20241031	4.80	3320	-60.54	20240508	1250	4.80	20241031	3320	-60.54	20240508	1250	4.80	20241031	3.20	N	017040	500	216 억	1553749	N	N	28	N	N
10	20241209	160316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1288	-94	5	-6.80	375986201	290491	99.56	1342	1350	1266	1796	968	1382	1294.33	3.70	-52345	1470	1425	1361	1316	1252	1448	1339	217	414	500	910	1	1	43337615	558	5.34	0.45	12	0.67	241.00	2835.00	3320	20240508	-61.20	1250	20241031	3.04	3320	-61.20	20240508	1250	3.04	20241031	3320	-61.20	20240508	1250	3.04	20241031	3.21	N	017040	500	216 억	1602535	N	N	28	N	N
11	20241209	150318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1291	-91	5	-6.58	349970809	270294	92.64	1342	1350	1266	1796	968	1382	1294.78	3.70	-48964	1470	1425	1361	1316	1252	1448	1339	217	414	500	910	1	1	43337615	559	5.36	0.46	12	0.62	241.00	2835.00	3320	20240508	-61.11	1250	20241031	3.28	3320	-61.11	20240508	1250	3.28	20241031	3320	-61.11	20240508	1250	3.28	20241031	3.21	N	017040	500	216 억	1602535	N	N	0	N	N
12	20241209	140318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1307	-75	5	-5.43	324454260	250599	85.89	1342	1350	1266	1796	968	1382	1294.71	3.70	-43577	1470	1425	1361	1316	1252	1448	1339	217	414	500	910	1	1	43337615	566	5.42	0.46	12	0.58	241.00	2835.00	3320	20240508	-60.63	1250	20241031	4.56	3320	-60.63	20240508	1250	4.56	20241031	3320	-60.63	20240508	1250	4.56	20241031	3.21	N	017040	500	216 억	1602535	N	N	0	N	N
13	20241209	130319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1285	-97	5	-7.02	233658675	180528	61.87	1342	1350	1266	1796	968	1382	1294.31	3.70	-25646	1470	1425	1361	1316	1252	1448	1339	217	414	500	910	1	1	43337615	557	5.33	0.45	12	0.42	241.00	2835.00	3320	20240508	-61.30	1250	20241031	2.80	3320	-61.30	20240508	1250	2.80	20241031	3320	-61.30	20240508	1250	2.80	20241031	3.21	N	017040	500	216 억	1602535	N	N	0	N	N
14	20241209	120317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1272	-110	5	-7.96	209829502	161962	55.51	1342	1350	1266	1796	968	1382	1295.55	3.70	-28822	1470	1425	1361	1316	1252	1448	1339	217	414	500	910	1	1	43337615	551	5.28	0.45	12	0.37	241.00	2835.00	3320	20240508	-61.69	1250	20241031	1.76	3320	-61.69	20240508	1250	1.76	20241031	3320	-61.69	20240508	1250	1.76	20241031	3.21	N	017040	500	216 억	1602535	N	N	0	N	N
15	20241209	110318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1290	-92	5	-6.66	135004334	103413	35.44	1342	1350	1290	1796	968	1382	1305.49	3.70	-37387	1470	1425	1361	1316	1252	1448	1339	217	414	500	910	1	1	43337615	559	5.35	0.46	12	0.24	241.00	2835.00	3320	20240508	-61.14	1250	20241031	3.20	3320	-61.14	20240508	1250	3.20	20241031	3320	-61.14	20240508	1250	3.20	20241031	3.21	N	017040	500	216 억	1602535	N	N	0	N	N
16	20241209	100318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1304	-78	5	-5.64	83299668	63546	21.78	1342	1350	1292	1796	968	1382	1310.86	3.70	-24170	1470	1425	1361	1316	1252	1448	1339	217	414	500	910	1	1	43337615	565	5.41	0.46	12	0.15	241.00	2835.00	3320	20240508	-60.72	1250	20241031	4.32	3320	-60.72	20240508	1250	4.32	20241031	3320	-60.72	20240508	1250	4.32	20241031	3.21	N	017040	500	216 억	1602535	N	N	0	N	N
17	20241209	090316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1338	-44	5	-3.18	5213615	3883	1.33	1342	1350	1338	1796	968	1382	1342.68	3.70	-1396	1470	1425	1361	1316	1252	1448	1339	217	414	500	910	1	1	43337615	580	5.55	0.47	12	0.01	241.00	2835.00	3320	20240508	-59.70	1250	20241031	7.04	3320	-59.70	20240508	1250	7.04	20241031	3320	-59.70	20240508	1250	7.04	20241031	3.21	N	017040	500	216 억	1602535	N	N	0	N	N
18	20241206	160315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1382	4	2	0.29	392110605	291326	208.57	1363	1406	1297	1791	965	1378	1345.95	3.69	2690	1440	1409	1390	1359	1340	1399	1349	217	413	500	900	1	1	43337615	599	5.73	0.49	12	0.67	241.00	2835.00	3320	20240508	-58.37	1250	20241031	10.56	3320	-58.37	20240508	1250	10.56	20241031	3320	-58.37	20240508	1250	10.56	20241031	3.26	N	017040	500	216 억	1598536	N	N	14	N	N
19	20241206	150316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1385	7	2	0.51	378836742	281742	201.70	1363	1406	1297	1791	965	1378	1344.62	3.69	6760	1440	1409	1390	1359	1340	1399	1349	217	413	500	900	1	1	43337615	600	5.75	0.49	12	0.65	241.00	2835.00	3320	20240508	-58.28	1250	20241031	10.80	3320	-58.28	20240508	1250	10.80	20241031	3320	-58.28	20240508	1250	10.80	20241031	3.26	N	017040	500	216 억	1598536	N	N	14	N	N
20	20241206	140315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1340	-38	5	-2.76	305195210	227999	163.23	1363	1377	1297	1791	965	1378	1338.58	3.69	-10331	1440	1409	1390	1359	1340	1399	1349	217	413	500	900	1	1	43337615	581	5.56	0.47	12	0.53	241.00	2835.00	3320	20240508	-59.64	1250	20241031	7.20	3320	-59.64	20240508	1250	7.20	20241031	3320	-59.64	20240508	1250	7.20	20241031	3.26	N	017040	500	216 억	1598536	N	N	14	N	N
21	20241206	130316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1330	-48	5	-3.48	285923551	213556	152.89	1363	1377	1297	1791	965	1378	1338.87	3.69	-13089	1440	1409	1390	1359	1340	1399	1349	217	413	500	900	1	1	43337615	576	5.52	0.47	12	0.49	241.00	2835.00	3320	20240508	-59.94	1250	20241031	6.40	3320	-59.94	20240508	1250	6.40	20241031	3320	-59.94	20240508	1250	6.40	20241031	3.26	N	017040	500	216 억	1598536	N	N	14	N	N
22	20241206	120314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1344	-34	5	-2.47	279984969	209078	149.68	1363	1377	1297	1791	965	1378	1339.14	3.69	-9089	1440	1409	1390	1359	1340	1399	1349	217	413	500	900	1	1	43337615	582	5.58	0.47	12	0.48	241.00	2835.00	3320	20240508	-59.52	1250	20241031	7.52	3320	-59.52	20240508	1250	7.52	20241031	3320	-59.52	20240508	1250	7.52	20241031	3.26	N	017040	500	216 억	1598536	N	N	14	N	N
23	20241206	110316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1317	-61	5	-4.43	237883992	177281	126.92	1363	1377	1297	1791	965	1378	1341.85	3.69	-26988	1440	1409	1390	1359	1340	1399	1349	217	413	500	900	1	1	43337615	571	5.46	0.46	12	0.41	241.00	2835.00	3320	20240508	-60.33	1250	20241031	5.36	3320	-60.33	20240508	1250	5.36	20241031	3320	-60.33	20240508	1250	5.36	20241031	3.26	N	017040	500	216 억	1598536	N	N	14	N	N
24	20241206	100313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1341	-37	5	-2.69	148622429	109422	78.34	1363	1377	1340	1791	965	1378	1358.25	3.69	-32637	1440	1409	1390	1359	1340	1399	1349	217	413	500	900	1	1	43337615	581	5.56	0.47	12	0.25	241.00	2835.00	3320	20240508	-59.61	1250	20241031	7.28	3320	-59.61	20240508	1250	7.28	20241031	3320	-59.61	20240508	1250	7.28	20241031	3.26	N	017040	500	216 억	1598536	N	N	14	N	N
25	20241206	090315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1377	-1	5	-0.07	7583734	5556	3.98	1363	1377	1363	1791	965	1378	1364.96	3.69	423	1440	1409	1390	1359	1340	1399	1349	217	413	500	900	1	1	43337615	597	5.71	0.49	12	0.01	241.00	2835.00	3320	20240508	-58.52	1250	20241031	10.16	3320	-58.52	20240508	1250	10.16	20241031	3320	-58.52	20240508	1250	10.16	20241031	3.26	N	017040	500	216 억	1598536	N	N	14	N	N
26	20241205	160310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1378	-12	5	-0.86	193122144	138626	60.04	1405	1421	1371	1807	973	1390	1393.12	3.78	-42694	1470	1430	1406	1366	1342	1418	1354	217	417	500	910	1	1	43337615	597	5.72	0.49	12	0.32	241.00	2835.00	3320	20240508	-58.49	1250	20241031	10.24	3320	-58.49	20240508	1250	10.24	20241031	3320	-58.49	20240508	1250	10.24	20241031	3.28	N	017040	500	216 억	1639895	N	N	14	N	N
27	20241205	150313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1391	1	2	0.07	187814521	134776	58.37	1405	1421	1371	1807	973	1390	1393.53	3.78	-43185	1470	1430	1406	1366	1342	1418	1354	217	417	500	910	1	1	43337615	603	5.77	0.49	12	0.31	241.00	2835.00	3320	20240508	-58.10	1250	20241031	11.28	3320	-58.10	20240508	1250	11.28	20241031	3320	-58.10	20240508	1250	11.28	20241031	3.28	N	017040	500	216 억	1639895	N	N	417	N	N
28	20241205	140311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1383	-7	5	-0.50	82029749	59445	25.74	1405	1405	1371	1807	973	1390	1379.93	3.78	-8314	1470	1430	1406	1366	1342	1418	1354	217	417	500	910	1	1	43337615	599	5.74	0.49	12	0.14	241.00	2835.00	3320	20240508	-58.34	1250	20241031	10.64	3320	-58.34	20240508	1250	10.64	20241031	3320	-58.34	20240508	1250	10.64	20241031	3.28	N	017040	500	216 억	1639895	N	N	417	N	N
29	20241205	130312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1378	-12	5	-0.86	79733725	57782	25.02	1405	1405	1371	1807	973	1390	1379.91	3.78	-7755	1470	1430	1406	1366	1342	1418	1354	217	417	500	910	1	1	43337615	597	5.72	0.49	12	0.13	241.00	2835.00	3320	20240508	-58.49	1250	20241031	10.24	3320	-58.49	20240508	1250	10.24	20241031	3320	-58.49	20240508	1250	10.24	20241031	3.28	N	017040	500	216 억	1639895	N	N	417	N	N
30	20241205	120312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1390	0	3	0.00	68313880	49514	21.44	1405	1405	1371	1807	973	1390	1379.69	3.78	-668	1470	1430	1406	1366	1342	1418	1354	217	417	500	910	1	1	43337615	602	5.77	0.49	12	0.11	241.00	2835.00	3320	20240508	-58.13	1250	20241031	11.20	3320	-58.13	20240508	1250	11.20	20241031	3320	-58.13	20240508	1250	11.20	20241031	3.28	N	017040	500	216 억	1639895	N	N	417	N	N
31	20241205	110311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1385	-5	5	-0.36	60578678	43936	19.03	1405	1405	1371	1807	973	1390	1378.79	3.78	-2038	1470	1430	1406	1366	1342	1418	1354	217	417	500	910	1	1	43337615	600	5.75	0.49	12	0.10	241.00	2835.00	3320	20240508	-58.28	1250	20241031	10.80	3320	-58.28	20240508	1250	10.80	20241031	3320	-58.28	20240508	1250	10.80	20241031	3.28	N	017040	500	216 억	1639895	N	N	417	N	N
32	20241205	100310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1372	-18	5	-1.29	39457822	28616	12.39	1405	1405	1371	1807	973	1390	1378.87	3.78	-11556	1470	1430	1406	1366	1342	1418	1354	217	417	500	910	1	1	43337615	595	5.69	0.48	12	0.07	241.00	2835.00	3320	20240508	-58.67	1250	20241031	9.76	3320	-58.67	20240508	1250	9.76	20241031	3320	-58.67	20240508	1250	9.76	20241031	3.28	N	017040	500	216 억	1639895	N	N	417	N	N
33	20241205	090311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1389	-1	5	-0.07	373565	268	0.12	1405	1405	1389	1807	973	1390	1393.90	3.78	-128	1470	1430	1406	1366	1342	1418	1354	217	417	500	910	1	1	43337615	602	5.76	0.49	12	0.00	241.00	2835.00	3320	20240508	-58.16	1250	20241031	11.12	3320	-58.16	20240508	1250	11.12	20241031	3320	-58.16	20240508	1250	11.12	20241031	3.28	N	017040	500	216 억	1639895	N	N	417	N	N
34	20241204	160307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1390	-60	5	-4.14	323880039	230712	130.36	1430	1446	1382	1885	1015	1450	1403.84	3.80	-11022	1528	1488	1429	1389	1330	1509	1410	217	435	500	950	1	1	43337615	602	5.77	0.49	12	0.53	241.00	2835.00	3320	20240508	-58.13	1250	20241031	11.20	3320	-58.13	20240508	1250	11.20	20241031	3320	-58.13	20240508	1250	11.20	20241031	3.30	N	017040	500	216 억	1648592	N	N	417	N	N
35	20241204	150308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1395	-55	5	-3.79	309704099	220522	124.60	1430	1446	1382	1885	1015	1450	1404.41	3.80	-5714	1528	1488	1429	1389	1330	1509	1410	217	435	500	950	1	1	43337615	605	5.79	0.49	12	0.51	241.00	2835.00	3320	20240508	-57.98	1250	20241031	11.60	3320	-57.98	20240508	1250	11.60	20241031	3320	-57.98	20240508	1250	11.60	20241031	3.30	N	017040	500	216 억	1648592	N	N	687	N	N
36	20241204	140307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1409	-41	5	-2.83	196215839	139386	78.76	1430	1446	1382	1885	1015	1450	1407.72	3.80	-48109	1528	1488	1429	1389	1330	1509	1410	217	435	500	950	1	1	43337615	611	5.85	0.50	12	0.32	241.00	2835.00	3320	20240508	-57.56	1250	20241031	12.72	3320	-57.56	20240508	1250	12.72	20241031	3320	-57.56	20240508	1250	12.72	20241031	3.30	N	017040	500	216 억	1648592	N	N	687	N	N
37	20241204	130308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1402	-48	5	-3.31	172787803	122721	69.34	1430	1446	1382	1885	1015	1450	1407.97	3.80	-34976	1528	1488	1429	1389	1330	1509	1410	217	435	500	950	1	1	43337615	608	5.82	0.49	12	0.28	241.00	2835.00	3320	20240508	-57.77	1250	20241031	12.16	3320	-57.77	20240508	1250	12.16	20241031	3320	-57.77	20240508	1250	12.16	20241031	3.30	N	017040	500	216 억	1648592	N	N	687	N	N
38	20241204	120307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1390	-60	5	-4.14	142882575	101284	57.23	1430	1446	1382	1885	1015	1450	1410.71	3.80	-35292	1528	1488	1429	1389	1330	1509	1410	217	435	500	950	1	1	43337615	602	5.77	0.49	12	0.23	241.00	2835.00	3320	20240508	-58.13	1250	20241031	11.20	3320	-58.13	20240508	1250	11.20	20241031	3320	-58.13	20240508	1250	11.20	20241031	3.30	N	017040	500	216 억	1648592	N	N	687	N	N
39	20241204	110301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1394	-56	5	-3.86	125475399	88765	50.16	1430	1446	1382	1885	1015	1450	1413.57	3.80	-29525	1528	1488	1429	1389	1330	1509	1410	217	435	500	950	1	1	43337615	604	5.78	0.49	12	0.20	241.00	2835.00	3320	20240508	-58.01	1250	20241031	11.52	3320	-58.01	20240508	1250	11.52	20241031	3320	-58.01	20240508	1250	11.52	20241031	3.30	N	017040	500	216 억	1648592	N	N	687	N	N
40	20241204	100302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1400	-50	5	-3.45	106636029	75317	42.56	1430	1446	1382	1885	1015	1450	1415.83	3.80	-30542	1528	1488	1429	1389	1330	1509	1410	217	435	500	950	1	1	43337615	607	5.81	0.49	12	0.17	241.00	2835.00	3320	20240508	-57.83	1250	20241031	12.00	3320	-57.83	20240508	1250	12.00	20241031	3320	-57.83	20240508	1250	12.00	20241031	3.30	N	017040	500	216 억	1648592	N	N	687	N	N
41	20241204	090306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1434	-16	5	-1.10	17819688	12467	7.04	1430	1434	1420	1885	1015	1450	1429.35	3.80	-1428	1528	1488	1429	1389	1330	1509	1410	217	435	500	950	1	1	43337615	621	5.95	0.51	12	0.03	241.00	2835.00	3320	20240508	-56.81	1250	20241031	14.72	3320	-56.81	20240508	1250	14.72	20241031	3320	-56.81	20240508	1250	14.72	20241031	3.30	N	017040	500	216 억	1648592	N	N	687	N	N
42	20241203	160325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1450	50	2	3.57	248478034	174734	107.09	1400	1469	1370	1820	980	1400	1422.28	3.74	22443	1518	1458	1429	1369	1340	1444	1355	217	420	500	920	1	1	43337615	628	6.02	0.51	12	0.40	241.00	2835.00	3320	20240508	-56.33	1250	20241031	16.00	3320	-56.33	20240508	1250	16.00	20241031	3320	-56.33	20240508	1250	16.00	20241031	3.31	N	017040	500	216 억	1622948	N	N	687	N	N
43	20241203	150328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1458	58	2	4.14	243791119	171502	105.11	1400	1469	1370	1820	980	1400	1421.76	3.74	23077	1518	1458	1429	1369	1340	1444	1355	217	420	500	920	1	1	43337615	632	6.05	0.51	12	0.40	241.00	2835.00	3320	20240508	-56.08	1250	20241031	16.64	3320	-56.08	20240508	1250	16.64	20241031	3320	-56.08	20240508	1250	16.64	20241031	3.31	N	017040	500	216 억	1622948	N	N	466	N	N
44	20241203	140322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1430	30	2	2.14	176771871	125281	76.78	1400	1434	1370	1820	980	1400	1411.18	3.74	20516	1518	1458	1429	1369	1340	1444	1355	217	420	500	920	1	1	43337615	620	5.93	0.50	12	0.29	241.00	2835.00	3320	20240508	-56.93	1250	20241031	14.40	3320	-56.93	20240508	1250	14.40	20241031	3320	-56.93	20240508	1250	14.40	20241031	3.31	N	017040	500	216 억	1622948	N	N	466	N	N
45	20241203	130320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1432	32	2	2.29	159909420	113449	69.53	1400	1434	1370	1820	980	1400	1409.70	3.74	22862	1518	1458	1429	1369	1340	1444	1355	217	420	500	920	1	1	43337615	621	5.94	0.51	12	0.26	241.00	2835.00	3320	20240508	-56.87	1250	20241031	14.56	3320	-56.87	20240508	1250	14.56	20241031	3320	-56.87	20240508	1250	14.56	20241031	3.31	N	017040	500	216 억	1622948	N	N	466	N	N
46	20241203	120331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1410	10	2	0.71	144317482	102494	62.81	1400	1430	1370	1820	980	1400	1408.22	3.74	22762	1518	1458	1429	1369	1340	1444	1355	217	420	500	920	1	1	43337615	611	5.85	0.50	12	0.24	241.00	2835.00	3320	20240508	-57.53	1250	20241031	12.80	3320	-57.53	20240508	1250	12.80	20241031	3320	-57.53	20240508	1250	12.80	20241031	3.31	N	017040	500	216 억	1622948	N	N	466	N	N
47	20241203	110318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1407	7	2	0.50	105307915	74897	45.90	1400	1430	1370	1820	980	1400	1406.20	3.74	21496	1518	1458	1429	1369	1340	1444	1355	217	420	500	920	1	1	43337615	610	5.84	0.50	12	0.17	241.00	2835.00	3320	20240508	-57.62	1250	20241031	12.56	3320	-57.62	20240508	1250	12.56	20241031	3320	-57.62	20240508	1250	12.56	20241031	3.31	N	017040	500	216 억	1622948	N	N	466	N	N
48	20241203	100313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1414	14	2	1.00	73806327	52668	32.28	1400	1414	1370	1820	980	1400	1401.40	3.74	20880	1518	1458	1429	1369	1340	1444	1355	217	420	500	920	1	1	43337615	613	5.87	0.50	12	0.12	241.00	2835.00	3320	20240508	-57.41	1250	20241031	13.12	3320	-57.41	20240508	1250	13.12	20241031	3320	-57.41	20240508	1250	13.12	20241031	3.31	N	017040	500	216 억	1622948	N	N	466	N	N
49	20241203	090312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1414	14	2	1.00	5003264	3569	2.19	1400	1414	1400	1820	980	1400	1404.25	3.74	336	1518	1458	1429	1369	1340	1444	1355	217	420	500	920	1	1	43337615	613	5.87	0.50	12	0.01	241.00	2835.00	3320	20240508	-57.41	1250	20241031	13.12	3320	-57.41	20240508	1250	13.12	20241031	3320	-57.41	20240508	1250	13.12	20241031	3.31	N	017040	500	216 억	1622948	N	N	466	N	N
50	20241202	160303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1400	-70	5	-4.76	231327117	162855	61.79	1460	1489	1400	1911	1029	1470	1420.53	3.77	-14289	1590	1529	1499	1438	1408	1515	1424	217	441	500	970	1	1	43337615	607	5.96	0.49	12	0.38	235.00	2838.00	3320	20240508	-57.83	1250	20241031	12.00	3320	-57.83	20240508	1250	12.00	20241031	3320	-57.83	20240508	1250	12.00	20241031	3.33	N	017040	500	216 억	1634307	N	N	466	N	N
51	20241202	150325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1414	-56	5	-3.81	183799302	128939	48.92	1460	1489	1400	1911	1029	1470	1425.47	3.77	-5450	1590	1529	1499	1438	1408	1515	1424	217	441	500	970	1	1	43337615	613	6.02	0.50	12	0.30	235.00	2838.00	3320	20240508	-57.41	1250	20241031	13.12	3320	-57.41	20240508	1250	13.12	20241031	3320	-57.41	20240508	1250	13.12	20241031	3.33	N	017040	500	216 억	1634307	N	N	0	N	N
52	20241202	140314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1427	-43	5	-2.93	171915581	120527	45.73	1460	1489	1400	1911	1029	1470	1426.37	3.77	-3144	1590	1529	1499	1438	1408	1515	1424	217	441	500	970	1	1	43337615	618	6.07	0.50	12	0.28	235.00	2838.00	3320	20240508	-57.02	1250	20241031	14.16	3320	-57.02	20240508	1250	14.16	20241031	3320	-57.02	20240508	1250	14.16	20241031	3.33	N	017040	500	216 억	1634307	N	N	0	N	N
53	20241202	130319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1409	-61	5	-4.15	155261543	108738	41.26	1460	1489	1400	1911	1029	1470	1427.85	3.77	-10441	1590	1529	1499	1438	1408	1515	1424	217	441	500	970	1	1	43337615	611	6.00	0.50	12	0.25	235.00	2838.00	3320	20240508	-57.56	1250	20241031	12.72	3320	-57.56	20240508	1250	12.72	20241031	3320	-57.56	20240508	1250	12.72	20241031	3.33	N	017040	500	216 억	1634307	N	N	0	N	N
54	20241202	120323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1417	-53	5	-3.61	137739999	96329	36.55	1460	1489	1400	1911	1029	1470	1429.89	3.77	-14092	1590	1529	1499	1438	1408	1515	1424	217	441	500	970	1	1	43337615	614	6.03	0.50	12	0.22	235.00	2838.00	3320	20240508	-57.32	1250	20241031	13.36	3320	-57.32	20240508	1250	13.36	20241031	3320	-57.32	20240508	1250	13.36	20241031	3.33	N	017040	500	216 억	1634307	N	N	0	N	N
55	20241202	110309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1432	-38	5	-2.59	73596740	50883	19.31	1460	1489	1430	1911	1029	1470	1446.39	3.77	-16213	1590	1529	1499	1438	1408	1515	1424	217	441	500	970	1	1	43337615	621	6.09	0.50	12	0.12	235.00	2838.00	3320	20240508	-56.87	1250	20241031	14.56	3320	-56.87	20240508	1250	14.56	20241031	3320	-56.87	20240508	1250	14.56	20241031	3.33	N	017040	500	216 억	1634307	N	N	0	N	N
56	20241202	100304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1443	-27	5	-1.84	49412506	34023	12.91	1460	1489	1438	1911	1029	1470	1452.33	3.77	-11247	1590	1529	1499	1438	1408	1515	1424	217	441	500	970	1	1	43337615	625	6.14	0.51	12	0.08	235.00	2838.00	3320	20240508	-56.54	1250	20241031	15.44	3320	-56.54	20240508	1250	15.44	20241031	3320	-56.54	20240508	1250	15.44	20241031	3.33	N	017040	500	216 억	1634307	N	N	0	N	N
57	20241202	090306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1489	19	2	1.29	662756	451	0.17	1460	1489	1460	1911	1029	1470	1469.53	3.77	-34	1590	1529	1499	1438	1408	1515	1424	217	441	500	970	1	1	43337615	645	6.34	0.52	12	0.00	235.00	2838.00	3320	20240508	-55.15	1250	20241031	19.12	3320	-55.15	20240508	1250	19.12	20241031	3320	-55.15	20240508	1250	19.12	20241031	3.33	N	017040	500	216 억	1634307	N	N	0	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History