KissMeData/030720/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	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	investmentCareful	shortOverheated
2	20241210	160400	57	100.00	KOSPI		N	N	N	N	N	4470	170	2	3.95	44622045	10107	27.20	4300	4490	4300	5590	3010	4300	4414.96	4.13	-41	4750	4525	4315	4090	3880	4420	3985	233	1290	5000	3180	5	1	4653805	208	-1.18	0.49	12	0.22	-3786.00	9186.00	8450	20240116	-47.10	4105	20241209	8.89	8450	-47.10	20240116	4105	8.89	20241209	8450	-47.10	20240116	4105	8.89	20241209	0.03	N	030720	5000	232 억	192046	N	N	N	N
3	20241210	150400	57	100.00	KOSPI		N	N	N	N	N	4485	185	2	4.30	40155610	9110	24.52	4300	4485	4300	5590	3010	4300	4407.86	4.13	-82	4750	4525	4315	4090	3880	4420	3985	233	1290	5000	3180	5	1	4653805	209	-1.18	0.49	12	0.20	-3786.00	9186.00	8450	20240116	-46.92	4105	20241209	9.26	8450	-46.92	20240116	4105	9.26	20241209	8450	-46.92	20240116	4105	9.26	20241209	0.03	N	030720	5000	232 억	192046	N	N	N	N
4	20241210	140359	57	100.00	KOSPI		N	N	N	N	N	4460	160	2	3.72	36660935	8330	22.42	4300	4480	4300	5590	3010	4300	4401.07	4.13	-92	4750	4525	4315	4090	3880	4420	3985	233	1290	5000	3180	5	1	4653805	208	-1.18	0.49	12	0.18	-3786.00	9186.00	8450	20240116	-47.22	4105	20241209	8.65	8450	-47.22	20240116	4105	8.65	20241209	8450	-47.22	20240116	4105	8.65	20241209	0.03	N	030720	5000	232 억	192046	N	N	N	N
5	20241210	130358	57	100.00	KOSPI		N	N	N	N	N	4450	150	2	3.49	34463945	7837	21.09	4300	4480	4300	5590	3010	4300	4397.59	4.13	-98	4750	4525	4315	4090	3880	4420	3985	233	1290	5000	3180	5	1	4653805	207	-1.18	0.48	12	0.17	-3786.00	9186.00	8450	20240116	-47.34	4105	20241209	8.40	8450	-47.34	20240116	4105	8.40	20241209	8450	-47.34	20240116	4105	8.40	20241209	0.03	N	030720	5000	232 억	192046	N	N	N	N
6	20241210	120359	57	100.00	KOSPI		N	N	N	N	N	4445	145	2	3.37	32671765	7434	20.01	4300	4480	4300	5590	3010	4300	4394.91	4.13	-135	4750	4525	4315	4090	3880	4420	3985	233	1290	5000	3180	5	1	4653805	207	-1.17	0.48	12	0.16	-3786.00	9186.00	8450	20240116	-47.40	4105	20241209	8.28	8450	-47.40	20240116	4105	8.28	20241209	8450	-47.40	20240116	4105	8.28	20241209	0.03	N	030720	5000	232 억	192046	N	N	N	N
7	20241210	110358	57	100.00	KOSPI		N	N	N	N	N	4405	105	2	2.44	27789455	6329	17.03	4300	4480	4300	5590	3010	4300	4390.81	4.13	-130	4750	4525	4315	4090	3880	4420	3985	233	1290	5000	3180	5	1	4653805	205	-1.16	0.48	12	0.14	-3786.00	9186.00	8450	20240116	-47.87	4105	20241209	7.31	8450	-47.87	20240116	4105	7.31	20241209	8450	-47.87	20240116	4105	7.31	20241209	0.03	N	030720	5000	232 억	192046	N	N	N	N
8	20241210	100358	57	100.00	KOSPI		N	N	N	N	N	4405	105	2	2.44	21065385	4811	12.95	4300	4430	4300	5590	3010	4300	4378.59	4.13	-101	4750	4525	4315	4090	3880	4420	3985	233	1290	5000	3180	5	1	4653805	205	-1.16	0.48	12	0.10	-3786.00	9186.00	8450	20240116	-47.87	4105	20241209	7.31	8450	-47.87	20240116	4105	7.31	20241209	8450	-47.87	20240116	4105	7.31	20241209	0.03	N	030720	5000	232 억	192046	N	N	N	N
9	20241210	090401	57	100.00	KOSPI		N	N	N	N	N	4310	10	2	0.23	2602100	605	1.63	4300	4310	4300	5590	3010	4300	4300.99	4.13	0	4750	4525	4315	4090	3880	4420	3985	233	1290	5000	3180	5	1	4653805	201	-1.14	0.47	12	0.01	-3786.00	9186.00	8450	20240116	-48.99	4105	20241209	4.99	8450	-48.99	20240116	4105	4.99	20241209	8450	-48.99	20240116	4105	4.99	20241209	0.03	N	030720	5000	232 억	192046	N	N	N	N
10	20241209	160357	57	100.00	KOSPI	신저가	N	N	N	N	N	4300	-240	5	-5.29	161817945	37155	73.24	4535	4540	4105	5900	3180	4540	4352.62	4.13	-284	4953	4746	4623	4416	4293	4685	4355	233	1360	5000	3350	5	1	4653805	200	-1.14	0.47	12	0.80	-3786.00	9186.00	8450	20240116	-49.11	4105	20241209	4.75	8450	-49.11	20240116	4105	4.75	20241209	8450	-49.11	20240116	4105	4.75	20241209	0.03	N	030720	5000	232 억	192332	N	N	N	N
11	20241209	150359	57	100.00	KOSPI	신저가	N	N	N	N	N	4300	-240	5	-5.29	145716110	33402	65.84	4535	4540	4105	5900	3180	4540	4359.72	4.13	69	4953	4746	4623	4416	4293	4685	4355	233	1360	5000	3350	5	1	4653805	200	-1.14	0.47	12	0.72	-3786.00	9186.00	8450	20240116	-49.11	4105	20241209	4.75	8450	-49.11	20240116	4105	4.75	20241209	8450	-49.11	20240116	4105	4.75	20241209	0.03	N	030720	5000	232 억	192332	N	N	N	N
12	20241209	140359	57	100.00	KOSPI	신저가	N	N	N	N	N	4370	-170	5	-3.74	79659495	17959	35.40	4535	4540	4370	5900	3180	4540	4432.56	4.13	239	4953	4746	4623	4416	4293	4685	4355	233	1360	5000	3350	5	1	4653805	203	-1.15	0.48	12	0.39	-3786.00	9186.00	8450	20240116	-48.28	4370	20241209	0.00	8450	-48.28	20240116	4370	0.00	20241209	8450	-48.28	20240116	4370	0.00	20241209	0.03	N	030720	5000	232 억	192332	N	N	N	N
13	20241209	130400	57	100.00	KOSPI	신저가	N	N	N	N	N	4375	-165	5	-3.63	72666310	16362	32.25	4535	4540	4370	5900	3180	4540	4437.96	4.13	239	4953	4746	4623	4416	4293	4685	4355	233	1360	5000	3350	5	1	4653805	204	-1.16	0.48	12	0.35	-3786.00	9186.00	8450	20240116	-48.22	4370	20241209	0.11	8450	-48.22	20240116	4370	0.11	20241209	8450	-48.22	20240116	4370	0.11	20241209	0.03	N	030720	5000	232 억	192332	N	N	N	N
14	20241209	120358	57	100.00	KOSPI	신저가	N	N	N	N	N	4380	-160	5	-3.52	62560090	14053	27.70	4535	4540	4370	5900	3180	4540	4448.37	4.13	239	4953	4746	4623	4416	4293	4685	4355	233	1360	5000	3350	5	1	4653805	204	-1.16	0.48	12	0.30	-3786.00	9186.00	8450	20240116	-48.17	4370	20241209	0.23	8450	-48.17	20240116	4370	0.23	20241209	8450	-48.17	20240116	4370	0.23	20241209	0.03	N	030720	5000	232 억	192332	N	N	N	N
15	20241209	110359	57	100.00	KOSPI	신저가	N	N	N	N	N	4400	-140	5	-3.08	57965820	13005	25.64	4535	4540	4380	5900	3180	4540	4453.79	4.13	239	4953	4746	4623	4416	4293	4685	4355	233	1360	5000	3350	5	1	4653805	205	-1.16	0.48	12	0.28	-3786.00	9186.00	8450	20240116	-47.93	4380	20241209	0.46	8450	-47.93	20240116	4380	0.46	20241209	8450	-47.93	20240116	4380	0.46	20241209	0.03	N	030720	5000	232 억	192332	N	N	N	N
16	20241209	100358	57	100.00	KOSPI	신저가	N	N	N	N	N	4410	-130	5	-2.86	50804340	11380	22.43	4535	4540	4385	5900	3180	4540	4460.77	4.13	228	4953	4746	4623	4416	4293	4685	4355	233	1360	5000	3350	5	1	4653805	205	-1.16	0.48	12	0.24	-3786.00	9186.00	8450	20240116	-47.81	4385	20241209	0.57	8450	-47.81	20240116	4385	0.57	20241209	8450	-47.81	20240116	4385	0.57	20241209	0.03	N	030720	5000	232 억	192332	N	N	N	N
17	20241209	090357	57	100.00	KOSPI	신저가	N	N	N	N	N	4500	-40	5	-0.88	5652930	1246	2.46	4535	4540	4500	5900	3180	4540	4534.66	4.13	-1	4953	4746	4623	4416	4293	4685	4355	233	1360	5000	3350	5	1	4653805	209	-1.19	0.49	12	0.03	-3786.00	9186.00	8450	20240116	-46.75	4500	20241209	0.00	8450	-46.75	20240116	4500	0.00	20241209	8450	-46.75	20240116	4500	0.00	20241209	0.03	N	030720	5000	232 억	192332	N	N	N	N
18	20241206	160355	57	100.00	KOSPI	신저가	N	N	N	N	N	4540	-290	5	-6.00	233778315	50532	223.97	4830	4830	4500	6270	3385	4830	4626.34	4.11	1021	4896	4862	4841	4807	4786	4852	4797	233	1440	5000	3570	5	1	4653805	211	-1.20	0.49	12	1.09	-3786.00	9186.00	8450	20240116	-46.27	4500	20241206	0.89	8450	-46.27	20240116	4500	0.89	20241206	8450	-46.27	20240116	4500	0.89	20241206	0.03	N	030720	5000	232 억	191311	N	N	N	N
19	20241206	150356	57	100.00	KOSPI	신저가	N	N	N	N	N	4710	-120	5	-2.48	194654455	41932	185.85	4830	4830	4500	6270	3385	4830	4642.15	4.11	1122	4896	4862	4841	4807	4786	4852	4797	233	1440	5000	3570	5	1	4653805	219	-1.24	0.51	12	0.90	-3786.00	9186.00	8450	20240116	-44.26	4500	20241206	4.67	8450	-44.26	20240116	4500	4.67	20241206	8450	-44.26	20240116	4500	4.67	20241206	0.03	N	030720	5000	232 억	191311	N	N	N	N
20	20241206	140355	57	100.00	KOSPI	신저가	N	N	N	N	N	4580	-250	5	-5.18	162828270	35158	155.83	4830	4830	4500	6270	3385	4830	4631.33	4.11	1963	4896	4862	4841	4807	4786	4852	4797	233	1440	5000	3570	5	1	4653805	213	-1.21	0.50	12	0.76	-3786.00	9186.00	8450	20240116	-45.80	4500	20241206	1.78	8450	-45.80	20240116	4500	1.78	20241206	8450	-45.80	20240116	4500	1.78	20241206	0.03	N	030720	5000	232 억	191311	N	N	N	N
21	20241206	130356	57	100.00	KOSPI	신저가	N	N	N	N	N	4550	-280	5	-5.80	95219015	20293	89.94	4830	4830	4500	6270	3385	4830	4692.21	4.11	445	4896	4862	4841	4807	4786	4852	4797	233	1440	5000	3570	5	1	4653805	212	-1.20	0.50	12	0.44	-3786.00	9186.00	8450	20240116	-46.15	4500	20241206	1.11	8450	-46.15	20240116	4500	1.11	20241206	8450	-46.15	20240116	4500	1.11	20241206	0.03	N	030720	5000	232 억	191311	N	N	N	N
22	20241206	120354	57	100.00	KOSPI	신저가	N	N	N	N	N	4620	-210	5	-4.35	70260505	14808	65.63	4830	4830	4500	6270	3385	4830	4744.77	4.11	428	4896	4862	4841	4807	4786	4852	4797	233	1440	5000	3570	5	1	4653805	215	-1.22	0.50	12	0.32	-3786.00	9186.00	8450	20240116	-45.33	4500	20241206	2.67	8450	-45.33	20240116	4500	2.67	20241206	8450	-45.33	20240116	4500	2.67	20241206	0.03	N	030720	5000	232 억	191311	N	N	N	N
23	20241206	110356	57	100.00	KOSPI	신저가	N	N	N	N	N	4695	-135	5	-2.80	51530640	10780	47.78	4830	4830	4695	6270	3385	4830	4780.21	4.11	324	4896	4862	4841	4807	4786	4852	4797	233	1440	5000	3570	5	1	4653805	218	-1.24	0.51	12	0.23	-3786.00	9186.00	8450	20240116	-44.44	4695	20241206	0.00	8450	-44.44	20240116	4695	0.00	20241206	8450	-44.44	20240116	4695	0.00	20241206	0.03	N	030720	5000	232 억	191311	N	N	N	N
24	20241206	100353	57	100.00	KOSPI	신저가	N	N	N	N	N	4815	-15	5	-0.31	12297675	2552	11.31	4830	4830	4810	6270	3385	4830	4818.84	4.11	53	4896	4862	4841	4807	4786	4852	4797	233	1440	5000	3570	5	1	4653805	224	-1.27	0.52	12	0.05	-3786.00	9186.00	8450	20240116	-43.02	4810	20241206	0.10	8450	-43.02	20240116	4810	0.10	20241206	8450	-43.02	20240116	4810	0.10	20241206	0.03	N	030720	5000	232 억	191311	N	N	N	N
25	20241206	090355	57	100.00	KOSPI	신저가	N	N	N	N	N	4810	-20	5	-0.41	1178350	244	1.08	4830	4830	4810	6270	3385	4830	4829.30	4.11	0	4896	4862	4841	4807	4786	4852	4797	233	1440	5000	3570	5	1	4653805	224	-1.27	0.52	12	0.01	-3786.00	9186.00	8450	20240116	-43.08	4810	20241206	0.00	8450	-43.08	20240116	4810	0.00	20241206	8450	-43.08	20240116	4810	0.00	20241206	0.03	N	030720	5000	232 억	191311	N	N	N	N
26	20241205	160349	57	100.00	KOSPI	신저가	N	N	N	N	N	4830	-90	5	-1.83	109102865	22562	150.70	4835	4875	4820	6390	3445	4920	4835.70	4.12	-220	4993	4956	4923	4886	4853	4940	4870	233	1470	5000	3640	5	1	4653805	225	-1.28	0.53	12	0.48	-3786.00	9186.00	8450	20240116	-42.84	4820	20241205	0.21	8450	-42.84	20240116	4820	0.21	20241205	8450	-42.84	20240116	4820	0.21	20241205	0.03	N	030720	5000	232 억	191532	N	N	N	N
27	20241205	150352	57	100.00	KOSPI	신저가	N	N	N	N	N	4830	-90	5	-1.83	105093445	21732	145.16	4835	4875	4820	6390	3445	4920	4835.88	4.12	-215	4993	4956	4923	4886	4853	4940	4870	233	1470	5000	3640	5	1	4653805	225	-1.28	0.53	12	0.47	-3786.00	9186.00	8450	20240116	-42.84	4820	20241205	0.21	8450	-42.84	20240116	4820	0.21	20241205	8450	-42.84	20240116	4820	0.21	20241205	0.03	N	030720	5000	232 억	191532	N	N	N	N
28	20241205	140350	57	100.00	KOSPI	신저가	N	N	N	N	N	4850	-70	5	-1.42	96155045	19887	132.84	4835	4875	4820	6390	3445	4920	4835.07	4.12	-215	4993	4956	4923	4886	4853	4940	4870	233	1470	5000	3640	5	1	4653805	226	-1.28	0.53	12	0.43	-3786.00	9186.00	8450	20240116	-42.60	4820	20241205	0.62	8450	-42.60	20240116	4820	0.62	20241205	8450	-42.60	20240116	4820	0.62	20241205	0.03	N	030720	5000	232 억	191532	N	N	N	N
29	20241205	130350	57	100.00	KOSPI	신저가	N	N	N	N	N	4845	-75	5	-1.52	90433945	18705	124.94	4835	4875	4820	6390	3445	4920	4834.75	4.12	-215	4993	4956	4923	4886	4853	4940	4870	233	1470	5000	3640	5	1	4653805	225	-1.28	0.53	12	0.40	-3786.00	9186.00	8450	20240116	-42.66	4820	20241205	0.52	8450	-42.66	20240116	4820	0.52	20241205	8450	-42.66	20240116	4820	0.52	20241205	0.03	N	030720	5000	232 억	191532	N	N	N	N
30	20241205	120352	57	100.00	KOSPI	신저가	N	N	N	N	N	4840	-80	5	-1.63	85252780	17636	117.80	4835	4875	4820	6390	3445	4920	4834.02	4.12	-215	4993	4956	4923	4886	4853	4940	4870	233	1470	5000	3640	5	1	4653805	225	-1.28	0.53	12	0.38	-3786.00	9186.00	8450	20240116	-42.72	4820	20241205	0.41	8450	-42.72	20240116	4820	0.41	20241205	8450	-42.72	20240116	4820	0.41	20241205	0.03	N	030720	5000	232 억	191532	N	N	N	N
31	20241205	110350	57	100.00	KOSPI	신저가	N	N	N	N	N	4845	-75	5	-1.52	84884950	17560	117.29	4835	4875	4820	6390	3445	4920	4833.99	4.12	-216	4993	4956	4923	4886	4853	4940	4870	233	1470	5000	3640	5	1	4653805	225	-1.28	0.53	12	0.38	-3786.00	9186.00	8450	20240116	-42.66	4820	20241205	0.52	8450	-42.66	20240116	4820	0.52	20241205	8450	-42.66	20240116	4820	0.52	20241205	0.03	N	030720	5000	232 억	191532	N	N	N	N
32	20241205	100348	57	100.00	KOSPI	신저가	N	N	N	N	N	4850	-70	5	-1.42	82177520	17001	113.56	4835	4875	4820	6390	3445	4920	4833.69	4.12	-216	4993	4956	4923	4886	4853	4940	4870	233	1470	5000	3640	5	1	4653805	226	-1.28	0.53	12	0.37	-3786.00	9186.00	8450	20240116	-42.60	4820	20241205	0.62	8450	-42.60	20240116	4820	0.62	20241205	8450	-42.60	20240116	4820	0.62	20241205	0.03	N	030720	5000	232 억	191532	N	N	N	N
33	20241205	090350	57	100.00	KOSPI	신저가	N	N	N	N	N	4825	-95	5	-1.93	61136135	12647	84.48	4835	4840	4820	6390	3445	4920	4834.04	4.12	-215	4993	4956	4923	4886	4853	4940	4870	233	1470	5000	3640	5	1	4653805	225	-1.27	0.53	12	0.27	-3786.00	9186.00	8450	20240116	-42.90	4820	20241205	0.10	8450	-42.90	20240116	4820	0.10	20241205	8450	-42.90	20240116	4820	0.10	20241205	0.03	N	030720	5000	232 억	191532	N	N	N	N
34	20241204	160345	57	100.00	KOSPI	신저가	N	N	N	N	N	4920	-50	5	-1.01	73560845	14971	68.64	4960	4960	4890	6460	3480	4970	4913.56	4.11	52	5026	4997	4971	4942	4916	4985	4930	233	1490	5000	3670	5	1	4653805	229	-1.30	0.54	12	0.32	-3786.00	9186.00	8450	20240116	-41.78	4890	20241204	0.61	8450	-41.78	20240116	4890	0.61	20241204	8450	-41.78	20240116	4890	0.61	20241204	0.04	N	030720	5000	232 억	191471	N	N	N	N
35	20241204	150346	57	100.00	KOSPI	신저가	N	N	N	N	N	4905	-65	5	-1.31	71381285	14528	66.61	4960	4960	4890	6460	3480	4970	4913.36	4.11	131	5026	4997	4971	4942	4916	4985	4930	233	1490	5000	3670	5	1	4653805	228	-1.30	0.53	12	0.31	-3786.00	9186.00	8450	20240116	-41.95	4890	20241204	0.31	8450	-41.95	20240116	4890	0.31	20241204	8450	-41.95	20240116	4890	0.31	20241204	0.04	N	030720	5000	232 억	191471	N	N	N	N
36	20241204	140344	57	100.00	KOSPI	신저가	N	N	N	N	N	4900	-70	5	-1.41	65799275	13389	61.39	4960	4960	4890	6460	3480	4970	4914.43	4.11	143	5026	4997	4971	4942	4916	4985	4930	233	1490	5000	3670	5	1	4653805	228	-1.29	0.53	12	0.29	-3786.00	9186.00	8450	20240116	-42.01	4890	20241204	0.20	8450	-42.01	20240116	4890	0.20	20241204	8450	-42.01	20240116	4890	0.20	20241204	0.04	N	030720	5000	232 억	191471	N	N	N	N
37	20241204	130344	57	100.00	KOSPI	신저가	N	N	N	N	N	4920	-50	5	-1.01	54326235	11051	50.67	4960	4960	4890	6460	3480	4970	4915.96	4.11	11	5026	4997	4971	4942	4916	4985	4930	233	1490	5000	3670	5	1	4653805	229	-1.30	0.54	12	0.24	-3786.00	9186.00	8450	20240116	-41.78	4890	20241204	0.61	8450	-41.78	20240116	4890	0.61	20241204	8450	-41.78	20240116	4890	0.61	20241204	0.04	N	030720	5000	232 억	191471	N	N	N	N
38	20241204	120343	57	100.00	KOSPI	신저가	N	N	N	N	N	4905	-65	5	-1.31	53677865	10919	50.06	4960	4960	4890	6460	3480	4970	4916.01	4.11	15	5026	4997	4971	4942	4916	4985	4930	233	1490	5000	3670	5	1	4653805	228	-1.30	0.53	12	0.23	-3786.00	9186.00	8450	20240116	-41.95	4890	20241204	0.31	8450	-41.95	20240116	4890	0.31	20241204	8450	-41.95	20240116	4890	0.31	20241204	0.04	N	030720	5000	232 억	191471	N	N	N	N
39	20241204	110337	57	100.00	KOSPI	신저가	N	N	N	N	N	4910	-60	5	-1.21	45094740	9170	42.04	4960	4960	4890	6460	3480	4970	4917.64	4.11	15	5026	4997	4971	4942	4916	4985	4930	233	1490	5000	3670	5	1	4653805	229	-1.30	0.53	12	0.20	-3786.00	9186.00	8450	20240116	-41.89	4890	20241204	0.41	8450	-41.89	20240116	4890	0.41	20241204	8450	-41.89	20240116	4890	0.41	20241204	0.04	N	030720	5000	232 억	191471	N	N	N	N
40	20241204	100338	57	100.00	KOSPI	신저가	N	N	N	N	N	4915	-55	5	-1.11	36327400	7386	33.87	4960	4960	4890	6460	3480	4970	4918.41	4.11	15	5026	4997	4971	4942	4916	4985	4930	233	1490	5000	3670	5	1	4653805	229	-1.30	0.54	12	0.16	-3786.00	9186.00	8450	20240116	-41.83	4890	20241204	0.51	8450	-41.83	20240116	4890	0.51	20241204	8450	-41.83	20240116	4890	0.51	20241204	0.04	N	030720	5000	232 억	191471	N	N	N	N
41	20241204	090343	57	100.00	KOSPI	신저가	N	N	N	N	N	4935	-35	5	-0.70	2909745	587	2.69	4960	4960	4935	6460	3480	4970	4956.98	4.11	-96	5026	4997	4971	4942	4916	4985	4930	233	1490	5000	3670	5	1	4653805	230	-1.30	0.54	12	0.01	-3786.00	9186.00	8450	20240116	-41.60	4935	20241204	0.00	8450	-41.60	20240116	4935	0.00	20241204	8450	-41.60	20240116	4935	0.00	20241204	0.04	N	030720	5000	232 억	191471	N	N	N	N
42	20241203	160404	57	100.00	KOSPI	신저가	N	N	N	N	N	4970	-30	5	-0.60	107259695	21610	145.32	5000	5000	4945	6500	3500	5000	4963.35	4.12	-261	5066	5032	5006	4972	4946	5020	4960	233	1500	5000	3700	5	1	4653805	231	-1.31	0.54	12	0.46	-3786.00	9186.00	8450	20240116	-41.18	4945	20241203	0.51	8450	-41.18	20240116	4945	0.51	20241203	8450	-41.18	20240116	4945	0.51	20241203	0.04	N	030720	5000	232 억	191724	N	N	N	N
43	20241203	150410	57	100.00	KOSPI	신저가	N	N	N	N	N	4975	-25	5	-0.50	95043795	19151	128.78	5000	5000	4945	6500	3500	5000	4962.86	4.12	-253	5066	5032	5006	4972	4946	5020	4960	233	1500	5000	3700	5	1	4653805	232	-1.31	0.54	12	0.41	-3786.00	9186.00	8450	20240116	-41.12	4945	20241203	0.61	8450	-41.12	20240116	4945	0.61	20241203	8450	-41.12	20240116	4945	0.61	20241203	0.04	N	030720	5000	232 억	191724	N	N	N	N
44	20241203	140402	57	100.00	KOSPI	신저가	N	N	N	N	N	4960	-40	5	-0.80	81988570	16523	111.11	5000	5000	4945	6500	3500	5000	4962.09	4.12	-250	5066	5032	5006	4972	4946	5020	4960	233	1500	5000	3700	5	1	4653805	231	-1.31	0.54	12	0.36	-3786.00	9186.00	8450	20240116	-41.30	4945	20241203	0.30	8450	-41.30	20240116	4945	0.30	20241203	8450	-41.30	20240116	4945	0.30	20241203	0.04	N	030720	5000	232 억	191724	N	N	N	N
45	20241203	130359	57	100.00	KOSPI	신저가	N	N	N	N	N	4960	-40	5	-0.80	66408945	13383	89.99	5000	5000	4945	6500	3500	5000	4962.19	4.12	-229	5066	5032	5006	4972	4946	5020	4960	233	1500	5000	3700	5	1	4653805	231	-1.31	0.54	12	0.29	-3786.00	9186.00	8450	20240116	-41.30	4945	20241203	0.30	8450	-41.30	20240116	4945	0.30	20241203	8450	-41.30	20240116	4945	0.30	20241203	0.04	N	030720	5000	232 억	191724	N	N	N	N
46	20241203	120415	57	100.00	KOSPI	신저가	N	N	N	N	N	4955	-45	5	-0.90	52568920	10593	71.23	5000	5000	4945	6500	3500	5000	4962.61	4.12	-203	5066	5032	5006	4972	4946	5020	4960	233	1500	5000	3700	5	1	4653805	231	-1.31	0.54	12	0.23	-3786.00	9186.00	8450	20240116	-41.36	4945	20241203	0.20	8450	-41.36	20240116	4945	0.20	20241203	8450	-41.36	20240116	4945	0.20	20241203	0.04	N	030720	5000	232 억	191724	N	N	N	N
47	20241203	110400	57	100.00	KOSPI	신저가	N	N	N	N	N	4960	-40	5	-0.80	44793360	9024	60.68	5000	5000	4945	6500	3500	5000	4963.80	4.12	-182	5066	5032	5006	4972	4946	5020	4960	233	1500	5000	3700	5	1	4653805	231	-1.31	0.54	12	0.19	-3786.00	9186.00	8450	20240116	-41.30	4945	20241203	0.30	8450	-41.30	20240116	4945	0.30	20241203	8450	-41.30	20240116	4945	0.30	20241203	0.04	N	030720	5000	232 억	191724	N	N	N	N
48	20241203	100352	57	100.00	KOSPI	신저가	N	N	N	N	N	4965	-35	5	-0.70	27982900	5634	37.89	5000	5000	4945	6500	3500	5000	4966.79	4.12	-126	5066	5032	5006	4972	4946	5020	4960	233	1500	5000	3700	5	1	4653805	231	-1.31	0.54	12	0.12	-3786.00	9186.00	8450	20240116	-41.24	4945	20241203	0.40	8450	-41.24	20240116	4945	0.40	20241203	8450	-41.24	20240116	4945	0.40	20241203	0.04	N	030720	5000	232 억	191724	N	N	N	N
49	20241203	090353	57	100.00	KOSPI	신저가	N	N	N	N	N	4990	-10	5	-0.20	4380975	878	5.90	5000	5000	4950	6500	3500	5000	4989.72	4.12	-98	5066	5032	5006	4972	4946	5020	4960	233	1500	5000	3700	5	1	4653805	232	-1.32	0.54	12	0.02	-3786.00	9186.00	8450	20240116	-40.95	4950	20241203	0.81	8450	-40.95	20240116	4950	0.81	20241203	8450	-40.95	20240116	4950	0.81	20241203	0.04	N	030720	5000	232 억	191724	N	N	N	N
50	20241202	160341	57	100.00	KOSPI	신저가	N	N	N	N	N	5000	-30	5	-0.60	73112245	14584	156.05	5030	5040	4980	6530	3530	5030	5013.18	4.14	-916	5183	5106	5063	4986	4943	5085	4965	233	1500	5000	3720	10	1	4653805	233	-1.32	0.54	12	0.31	-3786.00	9186.00	8450	20240116	-40.83	4980	20241202	0.40	8450	-40.83	20240116	4980	0.40	20241202	8450	-40.83	20240116	4980	0.40	20241202	0.04	N	030720	5000	232 억	192474	N	N	N	N
51	20241202	150405	57	100.00	KOSPI	신저가	N	N	N	N	N	5000	-30	5	-0.60	72807245	14523	155.39	5030	5040	4980	6530	3530	5030	5013.24	4.14	-889	5183	5106	5063	4986	4943	5085	4965	233	1500	5000	3720	10	1	4653805	233	-1.32	0.54	12	0.31	-3786.00	9186.00	8450	20240116	-40.83	4980	20241202	0.40	8450	-40.83	20240116	4980	0.40	20241202	8450	-40.83	20240116	4980	0.40	20241202	0.04	N	030720	5000	232 억	192474	N	N	N	N
52	20241202	140352	57	100.00	KOSPI	신저가	N	N	N	N	N	5000	-30	5	-0.60	71170425	14195	151.88	5030	5040	4980	6530	3530	5030	5013.77	4.14	-889	5183	5106	5063	4986	4943	5085	4965	233	1500	5000	3720	10	1	4653805	233	-1.32	0.54	12	0.31	-3786.00	9186.00	8450	20240116	-40.83	4980	20241202	0.40	8450	-40.83	20240116	4980	0.40	20241202	8450	-40.83	20240116	4980	0.40	20241202	0.04	N	030720	5000	232 억	192474	N	N	N	N
53	20241202	130356	57	100.00	KOSPI	신저가	N	N	N	N	N	5030	0	3	0.00	54546885	10868	116.29	5030	5040	4980	6530	3530	5030	5019.04	4.14	-955	5183	5106	5063	4986	4943	5085	4965	233	1500	5000	3720	10	1	4653805	234	-1.33	0.55	12	0.23	-3786.00	9186.00	8450	20240116	-40.47	4980	20241202	1.00	8450	-40.47	20240116	4980	1.00	20241202	8450	-40.47	20240116	4980	1.00	20241202	0.04	N	030720	5000	232 억	192474	N	N	N	N
54	20241202	120408	57	100.00	KOSPI	신저가	N	N	N	N	N	4995	-35	5	-0.70	48750645	9708	103.87	5030	5040	4980	6530	3530	5030	5021.70	4.14	-955	5183	5106	5063	4986	4943	5085	4965	233	1500	5000	3720	5	1	4653805	232	-1.32	0.54	12	0.21	-3786.00	9186.00	8450	20240116	-40.89	4980	20241202	0.30	8450	-40.89	20240116	4980	0.30	20241202	8450	-40.89	20240116	4980	0.30	20241202	0.04	N	030720	5000	232 억	192474	N	N	N	N
55	20241202	110346	57	100.00	KOSPI	신저가	N	N	N	N	N	4990	-40	5	-0.80	17687830	3517	37.63	5030	5040	4990	6530	3530	5030	5029.24	4.14	-697	5183	5106	5063	4986	4943	5085	4965	233	1500	5000	3720	5	1	4653805	232	-1.32	0.54	12	0.08	-3786.00	9186.00	8450	20240116	-40.95	4990	20241202	0.00	8450	-40.95	20240116	4990	0.00	20241202	8450	-40.95	20240116	4990	0.00	20241202	0.04	N	030720	5000	232 억	192474	N	N	N	N
56	20241202	100343	57	100.00	KOSPI	신저가	N	N	N	N	N	5030	0	3	0.00	16288190	3237	34.64	5030	5040	5000	6530	3530	5030	5031.88	4.14	-497	5183	5106	5063	4986	4943	5085	4965	233	1500	5000	3720	10	1	4653805	234	-1.33	0.55	12	0.07	-3786.00	9186.00	8450	20240116	-40.47	5000	20241202	0.60	8450	-40.47	20240116	5000	0.60	20241202	8450	-40.47	20240116	5000	0.60	20241202	0.04	N	030720	5000	232 억	192474	N	N	N	N
57	20241202	090344	57	100.00	KOSPI		N	N	N	N	N	5030	0	3	0.00	4874070	969	10.37	5030	5030	5030	6530	3530	5030	5030.00	4.14	-68	5183	5106	5063	4986	4943	5085	4965	233	1500	5000	3720	10	1	4653805	234	-1.33	0.55	12	0.02	-3786.00	9186.00	8450	20240116	-40.47	5000	20241127	0.60	8450	-40.47	20240116	5000	0.60	20241127	8450	-40.47	20240116	5000	0.60	20241127	0.04	N	030720	5000	232 억	192474	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History