KissMeData/029530/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36800	600	2	1.66	179791250	4865	48.65	37300	37300	36500	47050	25350	36200	36956.06	11.58	-1466	37533	36866	36283	35616	35033	36575	35325	504	10850	5000	26780	50	1	10080029	3709	6.75	0.36	12	0.05	5455.00	103259.00	45200	20240216	-18.58	31650	20240117	16.27	45200	-18.58	20240216	31650	16.27	20240117	45200	-18.58	20240216	31650	16.27	20240117	0.10	N	029530	5000	504 억	1167652	N	N	71	N	N
3	20241210	150357	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36950	750	2	2.07	171672200	4645	46.45	37300	37300	36500	47050	25350	36200	36958.49	11.58	-1538	37533	36866	36283	35616	35033	36575	35325	504	10850	5000	26780	50	1	10080029	3725	6.77	0.36	12	0.05	5455.00	103259.00	45200	20240216	-18.25	31650	20240117	16.75	45200	-18.25	20240216	31650	16.75	20240117	45200	-18.25	20240216	31650	16.75	20240117	0.10	N	029530	5000	504 억	1167652	N	N	93	N	N
4	20241210	140356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36950	750	2	2.07	162684150	4402	44.02	37300	37300	36500	47050	25350	36200	36956.87	11.58	-1447	37533	36866	36283	35616	35033	36575	35325	504	10850	5000	26780	50	1	10080029	3725	6.77	0.36	12	0.04	5455.00	103259.00	45200	20240216	-18.25	31650	20240117	16.75	45200	-18.25	20240216	31650	16.75	20240117	45200	-18.25	20240216	31650	16.75	20240117	0.10	N	029530	5000	504 억	1167652	N	N	93	N	N
5	20241210	130355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37050	850	2	2.35	146368300	3960	39.60	37300	37300	36500	47050	25350	36200	36961.69	11.58	-1268	37533	36866	36283	35616	35033	36575	35325	504	10850	5000	26780	50	1	10080029	3735	6.79	0.36	12	0.04	5455.00	103259.00	45200	20240216	-18.03	31650	20240117	17.06	45200	-18.03	20240216	31650	17.06	20240117	45200	-18.03	20240216	31650	17.06	20240117	0.10	N	029530	5000	504 억	1167652	N	N	93	N	N
6	20241210	120356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36950	750	2	2.07	90868950	2453	24.53	37300	37300	36500	47050	25350	36200	37044.01	11.58	-759	37533	36866	36283	35616	35033	36575	35325	504	10850	5000	26780	50	1	10080029	3725	6.77	0.36	12	0.02	5455.00	103259.00	45200	20240216	-18.25	31650	20240117	16.75	45200	-18.25	20240216	31650	16.75	20240117	45200	-18.25	20240216	31650	16.75	20240117	0.10	N	029530	5000	504 억	1167652	N	N	93	N	N
7	20241210	110355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37250	1050	2	2.90	56517400	1527	15.27	37300	37300	36500	47050	25350	36200	37012.05	11.58	-157	37533	36866	36283	35616	35033	36575	35325	504	10850	5000	26780	50	1	10080029	3755	6.83	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.59	31650	20240117	17.69	45200	-17.59	20240216	31650	17.69	20240117	45200	-17.59	20240216	31650	17.69	20240117	0.10	N	029530	5000	504 억	1167652	N	N	93	N	N
8	20241210	100355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37150	950	2	2.62	39468100	1069	10.69	37300	37300	36500	47050	25350	36200	36920.58	11.58	-117	37533	36866	36283	35616	35033	36575	35325	504	10850	5000	26780	50	1	10080029	3745	6.81	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.81	31650	20240117	17.38	45200	-17.81	20240216	31650	17.38	20240117	45200	-17.81	20240216	31650	17.38	20240117	0.10	N	029530	5000	504 억	1167652	N	N	93	N	N
9	20241210	090358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36750	550	2	1.52	9206100	250	2.50	37300	37300	36500	47050	25350	36200	36824.40	11.58	-126	37533	36866	36283	35616	35033	36575	35325	504	10850	5000	26780	50	1	10080029	3704	6.74	0.36	12	0.00	5455.00	103259.00	45200	20240216	-18.69	31650	20240117	16.11	45200	-18.69	20240216	31650	16.11	20240117	45200	-18.69	20240216	31650	16.11	20240117	0.10	N	029530	5000	504 억	1167652	N	N	93	N	N
10	20241209	160354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36200	-200	5	-0.55	361286800	9999	95.55	36950	36950	35700	47300	25500	36400	36132.29	11.56	1241	38166	37282	36816	35932	35466	37050	35700	504	10900	5000	26930	50	1	10080029	3649	6.64	0.35	12	0.10	5455.00	103259.00	45200	20240216	-19.91	31650	20240117	14.38	45200	-19.91	20240216	31650	14.38	20240117	45200	-19.91	20240216	31650	14.38	20240117	0.10	N	029530	5000	504 억	1165162	N	N	93	N	N
11	20241209	150356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36250	-150	5	-0.41	345368200	9559	91.34	36950	36950	35700	47300	25500	36400	36130.16	11.56	1253	38166	37282	36816	35932	35466	37050	35700	504	10900	5000	26930	50	1	10080029	3654	6.65	0.35	12	0.09	5455.00	103259.00	45200	20240216	-19.80	31650	20240117	14.53	45200	-19.80	20240216	31650	14.53	20240117	45200	-19.80	20240216	31650	14.53	20240117	0.10	N	029530	5000	504 억	1165162	N	N	6	N	N
12	20241209	140356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36250	-150	5	-0.41	311552450	8626	82.43	36950	36950	35700	47300	25500	36400	36117.84	11.56	1274	38166	37282	36816	35932	35466	37050	35700	504	10900	5000	26930	50	1	10080029	3654	6.65	0.35	12	0.09	5455.00	103259.00	45200	20240216	-19.80	31650	20240117	14.53	45200	-19.80	20240216	31650	14.53	20240117	45200	-19.80	20240216	31650	14.53	20240117	0.10	N	029530	5000	504 억	1165162	N	N	6	N	N
13	20241209	130357	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36300	-100	5	-0.27	279436400	7740	73.96	36950	36950	35700	47300	25500	36400	36102.89	11.56	1284	38166	37282	36816	35932	35466	37050	35700	504	10900	5000	26930	50	1	10080029	3659	6.65	0.35	12	0.08	5455.00	103259.00	45200	20240216	-19.69	31650	20240117	14.69	45200	-19.69	20240216	31650	14.69	20240117	45200	-19.69	20240216	31650	14.69	20240117	0.10	N	029530	5000	504 억	1165162	N	N	6	N	N
14	20241209	120355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36300	-100	5	-0.27	240226850	6659	63.63	36950	36950	35700	47300	25500	36400	36075.51	11.56	1053	38166	37282	36816	35932	35466	37050	35700	504	10900	5000	26930	50	1	10080029	3659	6.65	0.35	12	0.07	5455.00	103259.00	45200	20240216	-19.69	31650	20240117	14.69	45200	-19.69	20240216	31650	14.69	20240117	45200	-19.69	20240216	31650	14.69	20240117	0.10	N	029530	5000	504 억	1165162	N	N	6	N	N
15	20241209	110356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36350	-50	5	-0.14	153168000	4258	40.69	36950	36950	35700	47300	25500	36400	35971.82	11.56	917	38166	37282	36816	35932	35466	37050	35700	504	10900	5000	26930	50	1	10080029	3664	6.66	0.35	12	0.04	5455.00	103259.00	45200	20240216	-19.58	31650	20240117	14.85	45200	-19.58	20240216	31650	14.85	20240117	45200	-19.58	20240216	31650	14.85	20240117	0.10	N	029530	5000	504 억	1165162	N	N	6	N	N
16	20241209	100355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36050	-350	5	-0.96	57498900	1604	15.33	36950	36950	35700	47300	25500	36400	35847.19	11.56	-335	38166	37282	36816	35932	35466	37050	35700	504	10900	5000	26930	50	1	10080029	3634	6.61	0.35	12	0.02	5455.00	103259.00	45200	20240216	-20.24	31650	20240117	13.90	45200	-20.24	20240216	31650	13.90	20240117	45200	-20.24	20240216	31650	13.90	20240117	0.10	N	029530	5000	504 억	1165162	N	N	6	N	N
17	20241209	090354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36100	-300	5	-0.82	1646400	45	0.43	36950	36950	36100	47300	25500	36400	36586.67	11.56	-20	38166	37282	36816	35932	35466	37050	35700	504	10900	5000	26930	50	1	10080029	3639	6.62	0.35	12	0.00	5455.00	103259.00	45200	20240216	-20.13	31650	20240117	14.06	45200	-20.13	20240216	31650	14.06	20240117	45200	-20.13	20240216	31650	14.06	20240117	0.10	N	029530	5000	504 억	1165162	N	N	6	N	N
18	20241206	160352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36400	-1000	5	-2.67	386578050	10460	447.39	37500	37700	36350	48600	26200	37400	36957.75	11.56	-2105	38000	37700	37450	37150	36900	37575	37025	504	11200	5000	27670	50	1	10080029	3669	6.67	0.35	12	0.10	5455.00	103259.00	45200	20240216	-19.47	31650	20240117	15.01	45200	-19.47	20240216	31650	15.01	20240117	45200	-19.47	20240216	31650	15.01	20240117	0.11	N	029530	5000	504 억	1165404	N	N	6	N	N
19	20241206	150354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37000	-400	5	-1.07	255271350	6881	294.31	37500	37700	36350	48600	26200	37400	37098.00	11.56	-1131	38000	37700	37450	37150	36900	37575	37025	504	11200	5000	27670	50	1	10080029	3730	6.78	0.36	12	0.07	5455.00	103259.00	45200	20240216	-18.14	31650	20240117	16.90	45200	-18.14	20240216	31650	16.90	20240117	45200	-18.14	20240216	31650	16.90	20240117	0.11	N	029530	5000	504 억	1165404	N	N	62	N	N
20	20241206	140352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36850	-550	5	-1.47	244720150	6595	282.08	37500	37700	36350	48600	26200	37400	37106.92	11.56	-1027	38000	37700	37450	37150	36900	37575	37025	504	11200	5000	27670	50	1	10080029	3714	6.76	0.36	12	0.07	5455.00	103259.00	45200	20240216	-18.47	31650	20240117	16.43	45200	-18.47	20240216	31650	16.43	20240117	45200	-18.47	20240216	31650	16.43	20240117	0.11	N	029530	5000	504 억	1165404	N	N	62	N	N
21	20241206	130354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36850	-550	5	-1.47	238529500	6427	274.89	37500	37700	36350	48600	26200	37400	37113.66	11.56	-882	38000	37700	37450	37150	36900	37575	37025	504	11200	5000	27670	50	1	10080029	3714	6.76	0.36	12	0.06	5455.00	103259.00	45200	20240216	-18.47	31650	20240117	16.43	45200	-18.47	20240216	31650	16.43	20240117	45200	-18.47	20240216	31650	16.43	20240117	0.11	N	029530	5000	504 억	1165404	N	N	62	N	N
22	20241206	120351	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36850	-550	5	-1.47	232225650	6256	267.58	37500	37700	36350	48600	26200	37400	37120.47	11.56	-767	38000	37700	37450	37150	36900	37575	37025	504	11200	5000	27670	50	1	10080029	3714	6.76	0.36	12	0.06	5455.00	103259.00	45200	20240216	-18.47	31650	20240117	16.43	45200	-18.47	20240216	31650	16.43	20240117	45200	-18.47	20240216	31650	16.43	20240117	0.11	N	029530	5000	504 억	1165404	N	N	62	N	N
23	20241206	110353	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36450	-950	5	-2.54	216494000	5828	249.27	37500	37700	36350	48600	26200	37400	37147.22	11.56	-667	38000	37700	37450	37150	36900	37575	37025	504	11200	5000	27670	50	1	10080029	3674	6.68	0.35	12	0.06	5455.00	103259.00	45200	20240216	-19.36	31650	20240117	15.17	45200	-19.36	20240216	31650	15.17	20240117	45200	-19.36	20240216	31650	15.17	20240117	0.11	N	029530	5000	504 억	1165404	N	N	62	N	N
24	20241206	100350	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	0	3	0.00	88995300	2384	101.97	37500	37700	37150	48600	26200	37400	37330.24	11.56	-470	38000	37700	37450	37150	36900	37575	37025	504	11200	5000	27670	50	1	10080029	3770	6.86	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.26	31650	20240117	18.17	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31650	18.17	20240117	0.11	N	029530	5000	504 억	1165404	N	N	62	N	N
25	20241206	090352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	150	2	0.40	75050	2	0.09	37500	37550	37500	48600	26200	37400	37525.00	11.56	1	38000	37700	37450	37150	36900	37575	37025	504	11200	5000	27670	50	1	10080029	3785	6.88	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.92	31650	20240117	18.64	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31650	18.64	20240117	0.11	N	029530	5000	504 억	1165404	N	N	62	N	N
26	20241205	160346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-100	5	-0.27	87509950	2338	62.30	37500	37750	37200	48750	26250	37500	37429.41	11.56	-35	38400	37950	37500	37050	36600	38175	37275	504	11250	5000	27750	50	1	10080029	3770	6.86	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.26	31650	20240117	18.17	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31650	18.17	20240117	0.11	N	029530	5000	504 억	1164968	N	N	62	N	N
27	20241205	150349	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	-50	5	-0.13	83843300	2240	59.69	37500	37750	37200	48750	26250	37500	37430.04	11.56	-36	38400	37950	37500	37050	36600	38175	37275	504	11250	5000	27750	50	1	10080029	3775	6.87	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.15	31650	20240117	18.33	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31650	18.33	20240117	0.11	N	029530	5000	504 억	1164968	N	N	84	N	N
28	20241205	140347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	-50	5	-0.13	78935500	2109	56.20	37500	37750	37200	48750	26250	37500	37427.93	11.56	2	38400	37950	37500	37050	36600	38175	37275	504	11250	5000	27750	50	1	10080029	3775	6.87	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.15	31650	20240117	18.33	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31650	18.33	20240117	0.11	N	029530	5000	504 억	1164968	N	N	84	N	N
29	20241205	130347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	50	2	0.13	39461450	1054	28.08	37500	37750	37200	48750	26250	37500	37439.71	11.56	36	38400	37950	37500	37050	36600	38175	37275	504	11250	5000	27750	50	1	10080029	3785	6.88	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.92	31650	20240117	18.64	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31650	18.64	20240117	0.11	N	029530	5000	504 억	1164968	N	N	84	N	N
30	20241205	120349	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	50	2	0.13	38748200	1035	27.58	37500	37750	37200	48750	26250	37500	37437.87	11.56	41	38400	37950	37500	37050	36600	38175	37275	504	11250	5000	27750	50	1	10080029	3785	6.88	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.92	31650	20240117	18.64	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31650	18.64	20240117	0.11	N	029530	5000	504 억	1164968	N	N	84	N	N
31	20241205	110347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	0	3	0.00	32328950	864	23.02	37500	37750	37200	48750	26250	37500	37417.77	11.56	31	38400	37950	37500	37050	36600	38175	37275	504	11250	5000	27750	50	1	10080029	3780	6.87	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1164968	N	N	84	N	N
32	20241205	100345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	-50	5	-0.13	28510550	762	20.30	37500	37750	37200	48750	26250	37500	37415.42	11.56	46	38400	37950	37500	37050	36600	38175	37275	504	11250	5000	27750	50	1	10080029	3775	6.87	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.15	31650	20240117	18.33	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31650	18.33	20240117	0.11	N	029530	5000	504 억	1164968	N	N	84	N	N
33	20241205	090348	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-100	5	-0.27	1495900	40	1.07	37500	37500	37200	48750	26250	37500	37397.50	11.56	29	38400	37950	37500	37050	36600	38175	37275	504	11250	5000	27750	50	1	10080029	3770	6.86	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.26	31650	20240117	18.17	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31650	18.17	20240117	0.11	N	029530	5000	504 억	1164968	N	N	84	N	N
34	20241204	160342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-300	5	-0.79	141447550	3750	196.44	37050	37950	37050	49100	26500	37800	37719.35	11.55	1009	38266	38032	37766	37532	37266	37900	37400	504	11300	5000	27970	50	1	10080029	3780	6.87	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1163940	N	N	84	N	N
35	20241204	150343	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	50	2	0.13	139157850	3689	193.24	37050	37950	37050	49100	26500	37800	37722.38	11.55	993	38266	38032	37766	37532	37266	37900	37400	504	11300	5000	27970	50	1	10080029	3815	6.94	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.26	31650	20240117	19.59	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31650	19.59	20240117	0.11	N	029530	5000	504 억	1163940	N	N	33	N	N
36	20241204	140342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	100	2	0.26	106080600	2814	147.41	37050	37950	37050	49100	26500	37800	37697.44	11.55	988	38266	38032	37766	37532	37266	37900	37400	504	11300	5000	27970	50	1	10080029	3820	6.95	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.15	31650	20240117	19.75	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31650	19.75	20240117	0.11	N	029530	5000	504 억	1163940	N	N	33	N	N
37	20241204	130342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	100	2	0.26	88742450	2356	123.42	37050	37950	37050	49100	26500	37800	37666.57	11.55	632	38266	38032	37766	37532	37266	37900	37400	504	11300	5000	27970	50	1	10080029	3820	6.95	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.15	31650	20240117	19.75	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31650	19.75	20240117	0.11	N	029530	5000	504 억	1163940	N	N	33	N	N
38	20241204	120340	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	100	2	0.26	81854900	2174	113.88	37050	37950	37050	49100	26500	37800	37651.75	11.55	600	38266	38032	37766	37532	37266	37900	37400	504	11300	5000	27970	50	1	10080029	3820	6.95	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.15	31650	20240117	19.75	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31650	19.75	20240117	0.11	N	029530	5000	504 억	1163940	N	N	33	N	N
39	20241204	110335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	50	2	0.13	71017750	1888	98.90	37050	37850	37050	49100	26500	37800	37615.33	11.55	509	38266	38032	37766	37532	37266	37900	37400	504	11300	5000	27970	50	1	10080029	3815	6.94	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.26	31650	20240117	19.59	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31650	19.59	20240117	0.11	N	029530	5000	504 억	1163940	N	N	33	N	N
40	20241204	100335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-150	5	-0.40	62095000	1652	86.54	37050	37850	37050	49100	26500	37800	37587.77	11.55	483	38266	38032	37766	37532	37266	37900	37400	504	11300	5000	27970	50	1	10080029	3795	6.90	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.70	31650	20240117	18.96	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31650	18.96	20240117	0.11	N	029530	5000	504 억	1163940	N	N	33	N	N
41	20241204	090341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-400	5	-1.06	964450	26	1.36	37050	37500	37050	49100	26500	37800	37094.23	11.55	0	38266	38032	37766	37532	37266	37900	37400	504	11300	5000	27970	50	1	10080029	3770	6.86	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.26	31650	20240117	18.17	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31650	18.17	20240117	0.11	N	029530	5000	504 억	1163940	N	N	33	N	N
42	20241203	160401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	300	2	0.80	71457200	1895	85.98	38000	38000	37500	48750	26250	37500	37708.28	11.54	67	38233	37866	37633	37266	37033	37750	37150	504	11250	5000	27750	50	1	10080029	3810	6.93	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31650	19.43	20240117	0.11	N	029530	5000	504 억	1163656	N	N	33	N	N
43	20241203	150407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	300	2	0.80	49348550	1310	59.44	38000	38000	37500	48750	26250	37500	37670.65	11.54	123	38233	37866	37633	37266	37033	37750	37150	504	11250	5000	27750	50	1	10080029	3810	6.93	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31650	19.43	20240117	0.11	N	029530	5000	504 억	1163656	N	N	11	N	N
44	20241203	140359	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	300	2	0.80	43491500	1155	52.40	38000	38000	37500	48750	26250	37500	37654.98	11.54	111	38233	37866	37633	37266	37033	37750	37150	504	11250	5000	27750	50	1	10080029	3810	6.93	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31650	19.43	20240117	0.11	N	029530	5000	504 억	1163656	N	N	11	N	N
45	20241203	130356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	250	2	0.67	27080600	720	32.67	38000	38000	37500	48750	26250	37500	37611.94	11.54	171	38233	37866	37633	37266	37033	37750	37150	504	11250	5000	27750	50	1	10080029	3805	6.92	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.48	31650	20240117	19.27	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31650	19.27	20240117	0.11	N	029530	5000	504 억	1163656	N	N	11	N	N
46	20241203	120412	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	300	2	0.80	26288750	699	31.72	38000	38000	37500	48750	26250	37500	37609.08	11.54	174	38233	37866	37633	37266	37033	37750	37150	504	11250	5000	27750	50	1	10080029	3810	6.93	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31650	19.43	20240117	0.11	N	029530	5000	504 억	1163656	N	N	11	N	N
47	20241203	110357	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	200	2	0.53	20170050	537	24.36	38000	38000	37500	48750	26250	37500	37560.61	11.54	143	38233	37866	37633	37266	37033	37750	37150	504	11250	5000	27750	50	1	10080029	3800	6.91	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.59	31650	20240117	19.12	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31650	19.12	20240117	0.11	N	029530	5000	504 억	1163656	N	N	11	N	N
48	20241203	100349	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	50	2	0.13	13290850	354	16.06	38000	38000	37500	48750	26250	37500	37544.77	11.54	67	38233	37866	37633	37266	37033	37750	37150	504	11250	5000	27750	50	1	10080029	3785	6.88	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.92	31650	20240117	18.64	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31650	18.64	20240117	0.11	N	029530	5000	504 억	1163656	N	N	11	N	N
49	20241203	090350	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	500	2	1.33	38000	1	0.05	38000	38000	38000	48750	26250	37500	38000.00	11.54	1	38233	37866	37633	37266	37033	37750	37150	504	11250	5000	27750	50	1	10080029	3830	6.97	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.93	31650	20240117	20.06	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31650	20.06	20240117	0.11	N	029530	5000	504 억	1163656	N	N	11	N	N
50	20241202	160338	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-450	5	-1.19	82797350	2204	63.70	37950	38000	37400	49300	26600	37950	37566.86	11.56	-1267	38416	38182	37766	37532	37116	38300	37650	504	11350	5000	28080	50	1	10080029	3780	6.87	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1164859	N	N	11	N	N
51	20241202	150402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-450	5	-1.19	72782700	1937	55.98	37950	38000	37400	49300	26600	37950	37574.96	11.56	-1178	38416	38182	37766	37532	37116	38300	37650	504	11350	5000	28080	50	1	10080029	3780	6.87	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1164859	N	N	0	N	N
52	20241202	140349	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-400	5	-1.05	66742100	1776	51.33	37950	38000	37400	49300	26600	37950	37580.01	11.56	-1053	38416	38182	37766	37532	37116	38300	37650	504	11350	5000	28080	50	1	10080029	3785	6.88	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.92	31650	20240117	18.64	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31650	18.64	20240117	0.11	N	029530	5000	504 억	1164859	N	N	0	N	N
53	20241202	130353	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-350	5	-0.92	61895500	1647	47.60	37950	38000	37400	49300	26600	37950	37580.75	11.56	-972	38416	38182	37766	37532	37116	38300	37650	504	11350	5000	28080	50	1	10080029	3790	6.89	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.81	31650	20240117	18.80	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31650	18.80	20240117	0.11	N	029530	5000	504 억	1164859	N	N	0	N	N
54	20241202	120405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-450	5	-1.19	52401450	1394	40.29	37950	38000	37400	49300	26600	37950	37590.71	11.56	-852	38416	38182	37766	37532	37116	38300	37650	504	11350	5000	28080	50	1	10080029	3780	6.87	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1164859	N	N	0	N	N
55	20241202	110343	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-450	5	-1.19	43442200	1155	33.38	37950	38000	37400	49300	26600	37950	37612.29	11.56	-624	38416	38182	37766	37532	37116	38300	37650	504	11350	5000	28080	50	1	10080029	3780	6.87	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1164859	N	N	0	N	N
56	20241202	100340	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-400	5	-1.05	27758850	737	21.30	37950	38000	37400	49300	26600	37950	37664.65	11.56	-439	38416	38182	37766	37532	37116	38300	37650	504	11350	5000	28080	50	1	10080029	3785	6.88	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.92	31650	20240117	18.64	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31650	18.64	20240117	0.11	N	029530	5000	504 억	1164859	N	N	0	N	N
57	20241202	090341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	-50	5	-0.13	4326250	114	3.29	37950	38000	37900	49300	26600	37950	37949.56	11.56	-102	38416	38182	37766	37532	37116	38300	37650	504	11350	5000	28080	50	1	10080029	3820	6.95	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.15	31650	20240117	19.75	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31650	19.75	20240117	0.11	N	029530	5000	504 억	1164859	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History