KissMeData/034020/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

27 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	foreignNetBuyingQuantity	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	160415	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17180	-200	5	-1.15	225595546570	13005708	170.64	17500	17900	16910	22550	12170	17380	17346.28	24.05	-43660	-218541	18126	17752	17476	17102	16826	17615	16965	32028	5170	5000	13200	10	1	640561146	110048	197.47	1.55	12	2.03	87.00	11114.00	25000	20240718	-31.28	14300	20240125	20.14	25000	-31.28	20240718	14300	20.14	20240125	25000	-31.28	20240718	14300	20.14	20240125	1.55	N	034020	5000	32028 억	154048612	N	N	1658	N	N
3	20241210	150415	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17700	320	2	1.84	186640654990	10761047	141.19	17500	17900	16910	22550	12170	17380	17344.08	24.05	-43660	-439883	18126	17752	17476	17102	16826	17615	16965	32028	5170	5000	13200	10	1	640561146	113379	203.45	1.59	12	1.68	87.00	11114.00	25000	20240718	-29.20	14300	20240125	23.78	25000	-29.20	20240718	14300	23.78	20240125	25000	-29.20	20240718	14300	23.78	20240125	1.55	N	034020	5000	32028 억	154048612	N	N	11184	N	N
4	20241210	140415	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17120	-260	5	-1.50	128493660570	7436141	97.56	17500	17690	16910	22550	12170	17380	17279.53	24.05	-43660	-399646	18126	17752	17476	17102	16826	17615	16965	32028	5170	5000	13200	10	1	640561146	109664	196.78	1.54	12	1.16	87.00	11114.00	25000	20240718	-31.52	14300	20240125	19.72	25000	-31.52	20240718	14300	19.72	20240125	25000	-31.52	20240718	14300	19.72	20240125	1.55	N	034020	5000	32028 억	154048612	N	N	11184	N	N
5	20241210	130414	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17050	-330	5	-1.90	115003095870	6647193	87.21	17500	17690	16910	22550	12170	17380	17300.93	24.05	-43660	-520037	18126	17752	17476	17102	16826	17615	16965	32028	5170	5000	13200	10	1	640561146	109216	195.98	1.53	12	1.04	87.00	11114.00	25000	20240718	-31.80	14300	20240125	19.23	25000	-31.80	20240718	14300	19.23	20240125	25000	-31.80	20240718	14300	19.23	20240125	1.55	N	034020	5000	32028 억	154048612	N	N	11184	N	N
6	20241210	120414	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17170	-210	5	-1.21	88875500360	5114198	67.10	17500	17690	17150	22550	12170	17380	17378.19	24.05	-43660	-505585	18126	17752	17476	17102	16826	17615	16965	32028	5170	5000	13200	10	1	640561146	109984	197.36	1.54	12	0.80	87.00	11114.00	25000	20240718	-31.32	14300	20240125	20.07	25000	-31.32	20240718	14300	20.07	20240125	25000	-31.32	20240718	14300	20.07	20240125	1.55	N	034020	5000	32028 억	154048612	N	N	11184	N	N
7	20241210	110413	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17370	-10	5	-0.06	68544092230	3936322	51.65	17500	17690	17150	22550	12170	17380	17413.29	24.05	-43660	-414147	18126	17752	17476	17102	16826	17615	16965	32028	5170	5000	13200	10	1	640561146	111265	199.66	1.56	12	0.61	87.00	11114.00	25000	20240718	-30.52	14300	20240125	21.47	25000	-30.52	20240718	14300	21.47	20240125	25000	-30.52	20240718	14300	21.47	20240125	1.55	N	034020	5000	32028 억	154048612	N	N	11184	N	N
8	20241210	100414	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17390	10	2	0.06	47757770480	2742373	35.98	17500	17690	17150	22550	12170	17380	17414.84	24.05	-43660	-305401	18126	17752	17476	17102	16826	17615	16965	32028	5170	5000	13200	10	1	640561146	111394	199.89	1.56	12	0.43	87.00	11114.00	25000	20240718	-30.44	14300	20240125	21.61	25000	-30.44	20240718	14300	21.61	20240125	25000	-30.44	20240718	14300	21.61	20240125	1.55	N	034020	5000	32028 억	154048612	N	N	11184	N	N
9	20241210	090416	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17600	220	2	1.27	8669106570	493783	6.48	17500	17690	17490	22550	12170	17380	17558.83	24.05	-43660	-7233	18126	17752	17476	17102	16826	17615	16965	32028	5170	5000	13200	10	1	640561146	112739	202.30	1.58	12	0.08	87.00	11114.00	25000	20240718	-29.60	14300	20240125	23.08	25000	-29.60	20240718	14300	23.08	20240125	25000	-29.60	20240718	14300	23.08	20240125	1.55	N	034020	5000	32028 억	154048612	N	N	11184	N	N
10	20241209	160412	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17380	-700	5	-3.87	131891192200	7529909	73.27	17790	17850	17200	23500	12660	18080	17514.92	23.91	-60180	356034	19466	18772	18206	17512	16946	18490	17230	32028	5420	5000	13740	10	1	640561146	111330	199.77	1.56	12	1.18	87.00	11114.00	25000	20240718	-30.48	14300	20240125	21.54	25000	-30.48	20240718	14300	21.54	20240125	25000	-30.48	20240718	14300	21.54	20240125	1.58	N	034020	5000	32028 억	153155500	N	N	11184	N	N
11	20241209	150415	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17420	-660	5	-3.65	122852504790	7010129	68.21	17790	17850	17200	23500	12660	18080	17523.95	23.91	-60180	302315	19466	18772	18206	17512	16946	18490	17230	32028	5420	5000	13740	10	1	640561146	111586	200.23	1.57	12	1.09	87.00	11114.00	25000	20240718	-30.32	14300	20240125	21.82	25000	-30.32	20240718	14300	21.82	20240125	25000	-30.32	20240718	14300	21.82	20240125	1.58	N	034020	5000	32028 억	153155500	N	N	4485	N	N
12	20241209	140414	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17470	-610	5	-3.37	109094492890	6220586	60.53	17790	17850	17200	23500	12660	18080	17536.50	23.91	-60180	321790	19466	18772	18206	17512	16946	18490	17230	32028	5420	5000	13740	10	1	640561146	111906	200.80	1.57	12	0.97	87.00	11114.00	25000	20240718	-30.12	14300	20240125	22.17	25000	-30.12	20240718	14300	22.17	20240125	25000	-30.12	20240718	14300	22.17	20240125	1.58	N	034020	5000	32028 억	153155500	N	N	4485	N	N
13	20241209	130415	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17310	-770	5	-4.26	91977908710	5240820	50.99	17790	17850	17200	23500	12660	18080	17548.95	23.91	-60180	331858	19466	18772	18206	17512	16946	18490	17230	32028	5420	5000	13740	10	1	640561146	110881	198.97	1.56	12	0.82	87.00	11114.00	25000	20240718	-30.76	14300	20240125	21.05	25000	-30.76	20240718	14300	21.05	20240125	25000	-30.76	20240718	14300	21.05	20240125	1.58	N	034020	5000	32028 억	153155500	N	N	4485	N	N
14	20241209	120413	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17500	-580	5	-3.21	79493523750	4524061	44.02	17790	17850	17200	23500	12660	18080	17569.79	23.91	-60180	275163	19466	18772	18206	17512	16946	18490	17230	32028	5420	5000	13740	10	1	640561146	112098	201.15	1.57	12	0.71	87.00	11114.00	25000	20240718	-30.00	14300	20240125	22.38	25000	-30.00	20240718	14300	22.38	20240125	25000	-30.00	20240718	14300	22.38	20240125	1.58	N	034020	5000	32028 억	153155500	N	N	4485	N	N
15	20241209	110414	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17560	-520	5	-2.88	69595679140	3959202	38.52	17790	17850	17200	23500	12660	18080	17576.53	23.91	-60180	220483	19466	18772	18206	17512	16946	18490	17230	32028	5420	5000	13740	10	1	640561146	112483	201.84	1.58	12	0.62	87.00	11114.00	25000	20240718	-29.76	14300	20240125	22.80	25000	-29.76	20240718	14300	22.80	20240125	25000	-29.76	20240718	14300	22.80	20240125	1.58	N	034020	5000	32028 억	153155500	N	N	4485	N	N
16	20241209	100413	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17690	-390	5	-2.16	56397334030	3212338	31.26	17790	17850	17200	23500	12660	18080	17554.31	23.91	-60180	257660	19466	18772	18206	17512	16946	18490	17230	32028	5420	5000	13740	10	1	640561146	113315	203.33	1.59	12	0.50	87.00	11114.00	25000	20240718	-29.24	14300	20240125	23.71	25000	-29.24	20240718	14300	23.71	20240125	25000	-29.24	20240718	14300	23.71	20240125	1.58	N	034020	5000	32028 억	153155500	N	N	4485	N	N
17	20241209	090412	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17410	-670	5	-3.71	11885087880	672716	6.55	17790	17850	17400	23500	12660	18080	17659.05	23.91	-60180	-9691	19466	18772	18206	17512	16946	18490	17230	32028	5420	5000	13740	10	1	640561146	111522	200.11	1.57	12	0.11	87.00	11114.00	25000	20240718	-30.36	14300	20240125	21.75	25000	-30.36	20240718	14300	21.75	20240125	25000	-30.36	20240718	14300	21.75	20240125	1.58	N	034020	5000	32028 억	153155500	N	N	4485	N	N
18	20241206	160410	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18080	-610	5	-3.26	185035958920	10187890	120.04	18550	18900	17640	24250	13090	18690	18162.44	23.58	0	1946226	19763	19226	18853	18316	17943	19040	18130	32028	5560	5000	14200	10	1	640561146	115813	207.82	1.63	12	1.59	87.00	11114.00	25000	20240718	-27.68	14300	20240125	26.43	25000	-27.68	20240718	14300	26.43	20240125	25000	-27.68	20240718	14300	26.43	20240125	1.53	N	034020	5000	32028 억	151035914	N	N	4172	N	N
19	20241206	150412	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18190	-500	5	-2.68	175431646770	9657855	113.79	18550	18900	17640	24250	13090	18690	18164.60	23.58	0	1906581	19763	19226	18853	18316	17943	19040	18130	32028	5560	5000	14200	10	1	640561146	116518	209.08	1.64	12	1.51	87.00	11114.00	25000	20240718	-27.24	14300	20240125	27.20	25000	-27.24	20240718	14300	27.20	20240125	25000	-27.24	20240718	14300	27.20	20240125	1.53	N	034020	5000	32028 억	151035914	N	N	3821	N	N
20	20241206	140410	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18050	-640	5	-3.42	152700387650	8397535	98.94	18550	18900	17640	24250	13090	18690	18183.89	23.58	0	1761474	19763	19226	18853	18316	17943	19040	18130	32028	5560	5000	14200	10	1	640561146	115621	207.47	1.62	12	1.31	87.00	11114.00	25000	20240718	-27.80	14300	20240125	26.22	25000	-27.80	20240718	14300	26.22	20240125	25000	-27.80	20240718	14300	26.22	20240125	1.53	N	034020	5000	32028 억	151035914	N	N	3821	N	N
21	20241206	130411	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17990	-700	5	-3.75	140942087320	7747049	91.28	18550	18900	17640	24250	13090	18690	18192.93	23.58	0	1616525	19763	19226	18853	18316	17943	19040	18130	32028	5560	5000	14200	10	1	640561146	115237	206.78	1.62	12	1.21	87.00	11114.00	25000	20240718	-28.04	14300	20240125	25.80	25000	-28.04	20240718	14300	25.80	20240125	25000	-28.04	20240718	14300	25.80	20240125	1.53	N	034020	5000	32028 억	151035914	N	N	3821	N	N
22	20241206	120409	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17940	-750	5	-4.01	130613581170	7174719	84.53	18550	18900	17640	24250	13090	18690	18204.62	23.58	0	1577556	19763	19226	18853	18316	17943	19040	18130	32028	5560	5000	14200	10	1	640561146	114917	206.21	1.61	12	1.12	87.00	11114.00	25000	20240718	-28.24	14300	20240125	25.45	25000	-28.24	20240718	14300	25.45	20240125	25000	-28.24	20240718	14300	25.45	20240125	1.53	N	034020	5000	32028 억	151035914	N	N	3821	N	N
23	20241206	110411	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18030	-660	5	-3.53	112514894400	6174656	72.75	18550	18900	17640	24250	13090	18690	18221.97	23.58	0	1468359	19763	19226	18853	18316	17943	19040	18130	32028	5560	5000	14200	10	1	640561146	115493	207.24	1.62	12	0.96	87.00	11114.00	25000	20240718	-27.88	14300	20240125	26.08	25000	-27.88	20240718	14300	26.08	20240125	25000	-27.88	20240718	14300	26.08	20240125	1.53	N	034020	5000	32028 억	151035914	N	N	3821	N	N
24	20241206	100408	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18250	-440	5	-2.35	53976702640	2913300	34.32	18550	18900	18080	24250	13090	18690	18527.62	23.58	0	556974	19763	19226	18853	18316	17943	19040	18130	32028	5560	5000	14200	10	1	640561146	116902	209.77	1.64	12	0.45	87.00	11114.00	25000	20240718	-27.00	14300	20240125	27.62	25000	-27.00	20240718	14300	27.62	20240125	25000	-27.00	20240718	14300	27.62	20240125	1.53	N	034020	5000	32028 억	151035914	N	N	3821	N	N
25	20241206	090410	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18740	50	2	0.27	7695499070	411580	4.85	18550	18870	18550	24250	13090	18690	18697.48	23.58	0	126578	19763	19226	18853	18316	17943	19040	18130	32028	5560	5000	14200	10	1	640561146	120041	215.40	1.69	12	0.06	87.00	11114.00	25000	20240718	-25.04	14300	20240125	31.05	25000	-25.04	20240718	14300	31.05	20240125	25000	-25.04	20240718	14300	31.05	20240125	1.53	N	034020	5000	32028 억	151035914	N	N	3821	N	N
26	20241205	160404	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18690	-310	5	-1.63	159054324840	8400482	32.90	19180	19390	18480	24700	13300	19000	18935.11	23.55	-59000	414891	21813	20406	19493	18086	17173	19950	17630	32028	5700	5000	14440	10	1	640561146	119721	214.83	1.68	12	1.31	87.00	11114.00	25000	20240718	-25.24	14300	20240125	30.70	25000	-25.24	20240718	14300	30.70	20240125	25000	-25.24	20240718	14300	30.70	20240125	1.57	N	034020	5000	32028 억	150871062	N	N	3821	N	N
27	20241205	150407	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18740	-260	5	-1.37	151273858570	7984805	31.27	19180	19390	18480	24700	13300	19000	18945.20	23.55	-59000	356108	21813	20406	19493	18086	17173	19950	17630	32028	5700	5000	14440	10	1	640561146	120041	215.40	1.69	12	1.25	87.00	11114.00	25000	20240718	-25.04	14300	20240125	31.05	25000	-25.04	20240718	14300	31.05	20240125	25000	-25.04	20240718	14300	31.05	20240125	1.57	N	034020	5000	32028 억	150871062	N	N	3721	N	N
28	20241205	140405	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18900	-100	5	-0.53	124107351410	6529573	25.57	19180	19390	18600	24700	13300	19000	19006.97	23.55	-59000	205057	21813	20406	19493	18086	17173	19950	17630	32028	5700	5000	14440	10	1	640561146	121066	217.24	1.70	12	1.02	87.00	11114.00	25000	20240718	-24.40	14300	20240125	32.17	25000	-24.40	20240718	14300	32.17	20240125	25000	-24.40	20240718	14300	32.17	20240125	1.57	N	034020	5000	32028 억	150871062	N	N	3721	N	N
29	20241205	130405	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18940	-60	5	-0.32	114080772660	5998779	23.50	19180	19390	18600	24700	13300	19000	19017.34	23.55	-59000	194093	21813	20406	19493	18086	17173	19950	17630	32028	5700	5000	14440	10	1	640561146	121322	217.70	1.70	12	0.94	87.00	11114.00	25000	20240718	-24.24	14300	20240125	32.45	25000	-24.24	20240718	14300	32.45	20240125	25000	-24.24	20240718	14300	32.45	20240125	1.57	N	034020	5000	32028 억	150871062	N	N	3721	N	N
30	20241205	120406	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19090	90	2	0.47	103699575880	5452117	21.35	19180	19390	18600	24700	13300	19000	19020.07	23.55	-59000	236337	21813	20406	19493	18086	17173	19950	17630	32028	5700	5000	14440	10	1	640561146	122283	219.43	1.72	12	0.85	87.00	11114.00	25000	20240718	-23.64	14300	20240125	33.50	25000	-23.64	20240718	14300	33.50	20240125	25000	-23.64	20240718	14300	33.50	20240125	1.57	N	034020	5000	32028 억	150871062	N	N	3721	N	N
31	20241205	110404	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19060	60	2	0.32	95810758140	5038915	19.74	19180	19390	18600	24700	13300	19000	19014.17	23.55	-59000	285340	21813	20406	19493	18086	17173	19950	17630	32028	5700	5000	14440	10	1	640561146	122091	219.08	1.71	12	0.79	87.00	11114.00	25000	20240718	-23.76	14300	20240125	33.29	25000	-23.76	20240718	14300	33.29	20240125	25000	-23.76	20240718	14300	33.29	20240125	1.57	N	034020	5000	32028 억	150871062	N	N	3721	N	N
32	20241205	100402	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19000	0	3	0.00	68535822490	3617651	14.17	19180	19310	18600	24700	13300	19000	18944.80	23.55	-59000	301590	21813	20406	19493	18086	17173	19950	17630	32028	5700	5000	14440	10	1	640561146	121707	218.39	1.71	12	0.56	87.00	11114.00	25000	20240718	-24.00	14300	20240125	32.87	25000	-24.00	20240718	14300	32.87	20240125	25000	-24.00	20240718	14300	32.87	20240125	1.57	N	034020	5000	32028 억	150871062	N	N	3721	N	N
33	20241205	090405	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19250	250	2	1.32	13654167610	710931	2.78	19180	19310	19150	24700	13300	19000	19206.89	23.55	-59000	130382	21813	20406	19493	18086	17173	19950	17630	32028	5700	5000	14440	10	1	640561146	123308	221.26	1.73	12	0.11	87.00	11114.00	25000	20240718	-23.00	14300	20240125	34.62	25000	-23.00	20240718	14300	34.62	20240125	25000	-23.00	20240718	14300	34.62	20240125	1.57	N	034020	5000	32028 억	150871062	N	N	3721	N	N
34	20241204	160359	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19000	-2150	5	-10.17	494546305670	25398741	706.67	20600	20900	18580	27450	14850	21150	19471.84	23.36	0	801387	21683	21416	21083	20816	20483	21550	20950	32028	6300	5000	16070	10	1	640561146	121707	218.39	1.71	12	3.97	87.00	11114.00	25000	20240718	-24.00	14300	20240125	32.87	25000	-24.00	20240718	14300	32.87	20240125	25000	-24.00	20240718	14300	32.87	20240125	1.56	N	034020	5000	32028 억	149624986	N	N	3721	N	N
35	20241204	150400	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19140	-2010	5	-9.50	469315550410	24074645	669.83	20600	20900	18580	27450	14850	21150	19494.15	23.36	0	438905	21683	21416	21083	20816	20483	21550	20950	32028	6300	5000	16070	10	1	640561146	122603	220.00	1.72	12	3.76	87.00	11114.00	25000	20240718	-23.44	14300	20240125	33.85	25000	-23.44	20240718	14300	33.85	20240125	25000	-23.44	20240718	14300	33.85	20240125	1.56	N	034020	5000	32028 억	149624986	N	N	1282	N	N
36	20241204	140359	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19190	-1960	5	-9.27	433822209860	22237329	618.71	20600	20900	18580	27450	14850	21150	19508.71	23.36	0	-122184	21683	21416	21083	20816	20483	21550	20950	32028	6300	5000	16070	10	1	640561146	122924	220.57	1.73	12	3.47	87.00	11114.00	25000	20240718	-23.24	14300	20240125	34.20	25000	-23.24	20240718	14300	34.20	20240125	25000	-23.24	20240718	14300	34.20	20240125	1.56	N	034020	5000	32028 억	149624986	N	N	1282	N	N
37	20241204	130358	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19450	-1700	5	-8.04	402972649720	20640591	574.29	20600	20900	18580	27450	14850	21150	19523.28	23.36	0	-513172	21683	21416	21083	20816	20483	21550	20950	32028	6300	5000	16070	10	1	640561146	124589	223.56	1.75	12	3.22	87.00	11114.00	25000	20240718	-22.20	14300	20240125	36.01	25000	-22.20	20240718	14300	36.01	20240125	25000	-22.20	20240718	14300	36.01	20240125	1.56	N	034020	5000	32028 억	149624986	N	N	1282	N	N
38	20241204	120355	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19220	-1930	5	-9.13	365381704450	18696239	520.19	20600	20900	18580	27450	14850	21150	19543.02	23.36	0	-920481	21683	21416	21083	20816	20483	21550	20950	32028	6300	5000	16070	10	1	640561146	123116	220.92	1.73	12	2.92	87.00	11114.00	25000	20240718	-23.12	14300	20240125	34.41	25000	-23.12	20240718	14300	34.41	20240125	25000	-23.12	20240718	14300	34.41	20240125	1.56	N	034020	5000	32028 억	149624986	N	N	1282	N	N
39	20241204	110352	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19230	-1920	5	-9.08	278778172840	14117093	392.78	20600	20900	19140	27450	14850	21150	19747.52	23.36	0	-1047375	21683	21416	21083	20816	20483	21550	20950	32028	6300	5000	16070	10	1	640561146	123180	221.03	1.73	12	2.20	87.00	11114.00	25000	20240718	-23.08	14300	20240125	34.48	25000	-23.08	20240718	14300	34.48	20240125	25000	-23.08	20240718	14300	34.48	20240125	1.56	N	034020	5000	32028 억	149624986	N	N	1282	N	N
40	20241204	100351	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19620	-1530	5	-7.23	222728149570	11234065	312.57	20600	20900	19140	27450	14850	21150	19826.09	23.36	0	-807233	21683	21416	21083	20816	20483	21550	20950	32028	6300	5000	16070	10	1	640561146	125678	225.52	1.77	12	1.75	87.00	11114.00	25000	20240718	-21.52	14300	20240125	37.20	25000	-21.52	20240718	14300	37.20	20240125	25000	-21.52	20240718	14300	37.20	20240125	1.56	N	034020	5000	32028 억	149624986	N	N	1282	N	N
41	20241204	090357	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20550	-600	5	-2.84	21576306900	1044920	29.07	20600	20900	20500	27450	14850	21150	20648.55	23.36	0	193833	21683	21416	21083	20816	20483	21550	20950	32028	6300	5000	16070	50	1	640561146	131635	236.21	1.85	12	0.16	87.00	11114.00	25000	20240718	-17.80	14300	20240125	43.71	25000	-17.80	20240718	14300	43.71	20240125	25000	-17.80	20240718	14300	43.71	20240125	1.56	N	034020	5000	32028 억	149624986	N	N	1282	N	N
42	20241203	160418	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21150	450	2	2.17	75159244850	3566217	109.12	20850	21350	20750	26900	14500	20700	21076.02	23.25	0	444436	21566	21132	20916	20482	20266	21025	20375	32028	6200	5000	15730	50	1	640561146	135479	243.10	1.90	12	0.56	87.00	11114.00	25000	20240718	-15.40	14300	20240125	47.90	25000	-15.40	20240718	14300	47.90	20240125	25000	-15.40	20240718	14300	47.90	20240125	1.57	N	034020	5000	32028 억	148899873	N	N	1282	N	N
43	20241203	150427	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21100	400	2	1.93	69120507000	3280380	100.38	20850	21350	20750	26900	14500	20700	21071.74	23.25	0	426157	21566	21132	20916	20482	20266	21025	20375	32028	6200	5000	15730	50	1	640561146	135158	242.53	1.90	12	0.51	87.00	11114.00	25000	20240718	-15.60	14300	20240125	47.55	25000	-15.60	20240718	14300	47.55	20240125	25000	-15.60	20240718	14300	47.55	20240125	1.57	N	034020	5000	32028 억	148899873	N	N	1534	N	N
44	20241203	140417	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21300	600	2	2.90	56874160600	2703935	82.74	20850	21300	20750	26900	14500	20700	21034.78	23.25	0	445829	21566	21132	20916	20482	20266	21025	20375	32028	6200	5000	15730	50	1	640561146	136440	244.83	1.92	12	0.42	87.00	11114.00	25000	20240718	-14.80	14300	20240125	48.95	25000	-14.80	20240718	14300	48.95	20240125	25000	-14.80	20240718	14300	48.95	20240125	1.57	N	034020	5000	32028 억	148899873	N	N	1534	N	N
45	20241203	130414	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21100	400	2	1.93	47208500450	2247482	68.77	20850	21200	20750	26900	14500	20700	21006.09	23.25	0	316375	21566	21132	20916	20482	20266	21025	20375	32028	6200	5000	15730	50	1	640561146	135158	242.53	1.90	12	0.35	87.00	11114.00	25000	20240718	-15.60	14300	20240125	47.55	25000	-15.60	20240718	14300	47.55	20240125	25000	-15.60	20240718	14300	47.55	20240125	1.57	N	034020	5000	32028 억	148899873	N	N	1534	N	N
46	20241203	120429	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21150	450	2	2.17	41375732400	1971076	60.31	20850	21200	20750	26900	14500	20700	20992.56	23.25	0	264585	21566	21132	20916	20482	20266	21025	20375	32028	6200	5000	15730	50	1	640561146	135479	243.10	1.90	12	0.31	87.00	11114.00	25000	20240718	-15.40	14300	20240125	47.90	25000	-15.40	20240718	14300	47.90	20240125	25000	-15.40	20240718	14300	47.90	20240125	1.57	N	034020	5000	32028 억	148899873	N	N	1534	N	N
47	20241203	110416	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21000	300	2	1.45	34773825300	1657629	50.72	20850	21200	20750	26900	14500	20700	20979.32	23.25	0	247785	21566	21132	20916	20482	20266	21025	20375	32028	6200	5000	15730	50	1	640561146	134518	241.38	1.89	12	0.26	87.00	11114.00	25000	20240718	-16.00	14300	20240125	46.85	25000	-16.00	20240718	14300	46.85	20240125	25000	-16.00	20240718	14300	46.85	20240125	1.57	N	034020	5000	32028 억	148899873	N	N	1534	N	N
48	20241203	100407	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21050	350	2	1.69	24083240500	1149871	35.18	20850	21200	20750	26900	14500	20700	20945.91	23.25	0	142470	21566	21132	20916	20482	20266	21025	20375	32028	6200	5000	15730	50	1	640561146	134838	241.95	1.89	12	0.18	87.00	11114.00	25000	20240718	-15.80	14300	20240125	47.20	25000	-15.80	20240718	14300	47.20	20240125	25000	-15.80	20240718	14300	47.20	20240125	1.57	N	034020	5000	32028 억	148899873	N	N	1534	N	N
49	20241203	090407	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21000	300	2	1.45	3858404600	184758	5.65	20850	21000	20800	26900	14500	20700	20891.38	23.25	0	62047	21566	21132	20916	20482	20266	21025	20375	32028	6200	5000	15730	50	1	640561146	134518	241.38	1.89	12	0.03	87.00	11114.00	25000	20240718	-16.00	14300	20240125	46.85	25000	-16.00	20240718	14300	46.85	20240125	25000	-16.00	20240718	14300	46.85	20240125	1.57	N	034020	5000	32028 억	148899873	N	N	1534	N	N
50	20241202	160356	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20700	-450	5	-2.13	67296637700	3215531	44.09	21200	21350	20700	27450	14850	21150	20929.48	23.25	0	2878	21983	21566	20933	20516	19883	21250	20200	32028	6300	5000	16070	50	1	640561146	132596	237.93	1.86	12	0.50	87.00	11114.00	25000	20240718	-17.20	14300	20240125	44.76	25000	-17.20	20240718	14300	44.76	20240125	25000	-17.20	20240718	14300	44.76	20240125	1.59	N	034020	5000	32028 억	148958018	N	N	1534	N	N
51	20241202	150419	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20750	-400	5	-1.89	58266272800	2779646	38.11	21200	21350	20700	27450	14850	21150	20961.74	23.25	0	-100064	21983	21566	20933	20516	19883	21250	20200	32028	6300	5000	16070	50	1	640561146	132916	238.51	1.87	12	0.43	87.00	11114.00	25000	20240718	-17.00	14300	20240125	45.10	25000	-17.00	20240718	14300	45.10	20240125	25000	-17.00	20240718	14300	45.10	20240125	1.59	N	034020	5000	32028 억	148958018	N	N	670	N	N
52	20241202	140406	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20900	-250	5	-1.18	52854245900	2520125	34.55	21200	21350	20700	27450	14850	21150	20972.84	23.25	0	-90074	21983	21566	20933	20516	19883	21250	20200	32028	6300	5000	16070	50	1	640561146	133877	240.23	1.88	12	0.39	87.00	11114.00	25000	20240718	-16.40	14300	20240125	46.15	25000	-16.40	20240718	14300	46.15	20240125	25000	-16.40	20240718	14300	46.15	20240125	1.59	N	034020	5000	32028 억	148958018	N	N	670	N	N
53	20241202	130409	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20900	-250	5	-1.18	47762253500	2277118	31.22	21200	21350	20700	27450	14850	21150	20974.85	23.25	0	-116229	21983	21566	20933	20516	19883	21250	20200	32028	6300	5000	16070	50	1	640561146	133877	240.23	1.88	12	0.36	87.00	11114.00	25000	20240718	-16.40	14300	20240125	46.15	25000	-16.40	20240718	14300	46.15	20240125	25000	-16.40	20240718	14300	46.15	20240125	1.59	N	034020	5000	32028 억	148958018	N	N	670	N	N
54	20241202	120422	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20800	-350	5	-1.65	43166648250	2056248	28.19	21200	21350	20700	27450	14850	21150	20992.89	23.25	0	-134732	21983	21566	20933	20516	19883	21250	20200	32028	6300	5000	16070	50	1	640561146	133237	239.08	1.87	12	0.32	87.00	11114.00	25000	20240718	-16.80	14300	20240125	45.45	25000	-16.80	20240718	14300	45.45	20240125	25000	-16.80	20240718	14300	45.45	20240125	1.59	N	034020	5000	32028 억	148958018	N	N	670	N	N
55	20241202	110359	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20800	-350	5	-1.65	37951894700	1805638	24.76	21200	21350	20700	27450	14850	21150	21018.53	23.25	0	-134332	21983	21566	20933	20516	19883	21250	20200	32028	6300	5000	16070	50	1	640561146	133237	239.08	1.87	12	0.28	87.00	11114.00	25000	20240718	-16.80	14300	20240125	45.45	25000	-16.80	20240718	14300	45.45	20240125	25000	-16.80	20240718	14300	45.45	20240125	1.59	N	034020	5000	32028 억	148958018	N	N	670	N	N
56	20241202	100357	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21000	-150	5	-0.71	24377245450	1154340	15.83	21200	21350	20900	27450	14850	21150	21117.90	23.25	0	-52936	21983	21566	20933	20516	19883	21250	20200	32028	6300	5000	16070	50	1	640561146	134518	241.38	1.89	12	0.18	87.00	11114.00	25000	20240718	-16.00	14300	20240125	46.85	25000	-16.00	20240718	14300	46.85	20240125	25000	-16.00	20240718	14300	46.85	20240125	1.59	N	034020	5000	32028 억	148958018	N	N	670	N	N
57	20241202	090357	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21250	100	2	0.47	5009862600	236084	3.24	21200	21350	21100	27450	14850	21150	21220.77	23.25	0	-26332	21983	21566	20933	20516	19883	21250	20200	32028	6300	5000	16070	50	1	640561146	136119	244.25	1.91	12	0.04	87.00	11114.00	25000	20240718	-15.00	14300	20240125	48.60	25000	-15.00	20240718	14300	48.60	20240125	25000	-15.00	20240718	14300	48.60	20240125	1.59	N	034020	5000	32028 억	148958018	N	N	670	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History