KissMeData/210540/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	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20241210	160922	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11290	670	2	6.31	694482660	62127	112.87	10610	11460	10610	13800	7440	10620	11178.42	7.75	-5512	11246	10932	10726	10412	10206	10830	10310	55	3180	500	7640	10	1	11041708	1247	4.53	0.47	12	0.56	2490.00	23906.00	14750	20240723	-23.46	10520	20241209	7.32	14750	-23.46	20240723	10520	7.32	20241209	14750	-23.46	20240723	10520	7.32	20241209	1.04	N	210540	500	55 억	855752	N	N	N	N
3	20241210	150924	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11270	650	2	6.12	676902280	60566	110.03	10610	11460	10610	13800	7440	10620	11176.28	7.75	-5241	11246	10932	10726	10412	10206	10830	10310	55	3180	500	7640	10	1	11041708	1244	4.53	0.47	12	0.55	2490.00	23906.00	14750	20240723	-23.59	10520	20241209	7.13	14750	-23.59	20240723	10520	7.13	20241209	14750	-23.59	20240723	10520	7.13	20241209	1.04	N	210540	500	55 억	855752	N	N	N	N
4	20241210	140924	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11180	560	2	5.27	650222800	58184	105.70	10610	11460	10610	13800	7440	10620	11175.29	7.75	-4541	11246	10932	10726	10412	10206	10830	10310	55	3180	500	7640	10	1	11041708	1234	4.49	0.47	12	0.53	2490.00	23906.00	14750	20240723	-24.20	10520	20241209	6.27	14750	-24.20	20240723	10520	6.27	20241209	14750	-24.20	20240723	10520	6.27	20241209	1.04	N	210540	500	55 억	855752	N	N	N	N
5	20241210	130924	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11090	470	2	4.43	552655050	49340	89.64	10610	11460	10610	13800	7440	10620	11200.95	7.75	-6029	11246	10932	10726	10412	10206	10830	10310	55	3180	500	7640	10	1	11041708	1225	4.45	0.46	12	0.45	2490.00	23906.00	14750	20240723	-24.81	10520	20241209	5.42	14750	-24.81	20240723	10520	5.42	20241209	14750	-24.81	20240723	10520	5.42	20241209	1.04	N	210540	500	55 억	855752	N	N	N	N
6	20241210	120923	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11010	390	2	3.67	514456240	45889	83.37	10610	11460	10610	13800	7440	10620	11210.88	7.75	-4313	11246	10932	10726	10412	10206	10830	10310	55	3180	500	7640	10	1	11041708	1216	4.42	0.46	12	0.42	2490.00	23906.00	14750	20240723	-25.36	10520	20241209	4.66	14750	-25.36	20240723	10520	4.66	20241209	14750	-25.36	20240723	10520	4.66	20241209	1.04	N	210540	500	55 억	855752	N	N	N	N
7	20241210	110923	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11150	530	2	4.99	465169490	41456	75.31	10610	11460	10610	13800	7440	10620	11220.80	7.75	-125	11246	10932	10726	10412	10206	10830	10310	55	3180	500	7640	10	1	11041708	1231	4.48	0.47	12	0.38	2490.00	23906.00	14750	20240723	-24.41	10520	20241209	5.99	14750	-24.41	20240723	10520	5.99	20241209	14750	-24.41	20240723	10520	5.99	20241209	1.04	N	210540	500	55 억	855752	N	N	N	N
8	20241210	100923	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11140	520	2	4.90	365997640	32544	59.12	10610	11460	10610	13800	7440	10620	11246.24	7.75	-2019	11246	10932	10726	10412	10206	10830	10310	55	3180	500	7640	10	1	11041708	1230	4.47	0.47	12	0.29	2490.00	23906.00	14750	20240723	-24.47	10520	20241209	5.89	14750	-24.47	20240723	10520	5.89	20241209	14750	-24.47	20240723	10520	5.89	20241209	1.04	N	210540	500	55 억	855752	N	N	N	N
9	20241210	090929	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11440	820	2	7.72	95118020	8543	15.52	10610	11440	10610	13800	7440	10620	11134.03	7.75	3708	11246	10932	10726	10412	10206	10830	10310	55	3180	500	7640	10	1	11041708	1263	4.59	0.48	12	0.08	2490.00	23906.00	14750	20240723	-22.44	10520	20241209	8.75	14750	-22.44	20240723	10520	8.75	20241209	14750	-22.44	20240723	10520	8.75	20241209	1.04	N	210540	500	55 억	855752	N	N	N	N
10	20241209	160920	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	10620	-420	5	-3.80	586242740	54824	130.56	10910	11040	10520	14350	7730	11040	10691.76	7.73	617	11920	11480	11260	10820	10600	11370	10710	55	3310	500	7940	10	1	11041708	1173	4.27	0.44	12	0.50	2490.00	23906.00	14750	20240723	-28.00	10520	20241209	0.95	14750	-28.00	20240723	10520	0.95	20241209	14750	-28.00	20240723	10520	0.95	20241209	1.04	N	210540	500	55 억	853542	N	N	N	N
11	20241209	150921	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	10620	-420	5	-3.80	572263110	53509	127.43	10910	11040	10520	14350	7730	11040	10693.23	7.73	536	11920	11480	11260	10820	10600	11370	10710	55	3310	500	7940	10	1	11041708	1173	4.27	0.44	12	0.48	2490.00	23906.00	14750	20240723	-28.00	10520	20241209	0.95	14750	-28.00	20240723	10520	0.95	20241209	14750	-28.00	20240723	10520	0.95	20241209	1.04	N	210540	500	55 억	853542	N	N	N	N
12	20241209	140922	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	10650	-390	5	-3.53	465740530	43473	103.53	10910	11040	10520	14350	7730	11040	10711.61	7.73	-2344	11920	11480	11260	10820	10600	11370	10710	55	3310	500	7940	10	1	11041708	1176	4.28	0.45	12	0.39	2490.00	23906.00	14750	20240723	-27.80	10520	20241209	1.24	14750	-27.80	20240723	10520	1.24	20241209	14750	-27.80	20240723	10520	1.24	20241209	1.04	N	210540	500	55 억	853542	N	N	N	N
13	20241209	130925	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	10620	-420	5	-3.80	435688840	40647	96.80	10910	11040	10520	14350	7730	11040	10717.03	7.73	-3519	11920	11480	11260	10820	10600	11370	10710	55	3310	500	7940	10	1	11041708	1173	4.27	0.44	12	0.37	2490.00	23906.00	14750	20240723	-28.00	10520	20241209	0.95	14750	-28.00	20240723	10520	0.95	20241209	14750	-28.00	20240723	10520	0.95	20241209	1.04	N	210540	500	55 억	853542	N	N	N	N
14	20241209	120921	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	10670	-370	5	-3.35	385170670	35902	85.50	10910	11040	10520	14350	7730	11040	10726.40	7.73	-4491	11920	11480	11260	10820	10600	11370	10710	55	3310	500	7940	10	1	11041708	1178	4.29	0.45	12	0.33	2490.00	23906.00	14750	20240723	-27.66	10520	20241209	1.43	14750	-27.66	20240723	10520	1.43	20241209	14750	-27.66	20240723	10520	1.43	20241209	1.04	N	210540	500	55 억	853542	N	N	N	N
15	20241209	110922	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	10580	-460	5	-4.17	315064050	29304	69.79	10910	11040	10520	14350	7730	11040	10749.31	7.73	-6992	11920	11480	11260	10820	10600	11370	10710	55	3310	500	7940	10	1	11041708	1168	4.25	0.44	12	0.27	2490.00	23906.00	14750	20240723	-28.27	10520	20241209	0.57	14750	-28.27	20240723	10520	0.57	20241209	14750	-28.27	20240723	10520	0.57	20241209	1.04	N	210540	500	55 억	853542	N	N	N	N
16	20241209	100920	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	10690	-350	5	-3.17	233890160	21649	51.56	10910	11040	10670	14350	7730	11040	10801.22	7.73	-1900	11920	11480	11260	10820	10600	11370	10710	55	3310	500	7940	10	1	11041708	1180	4.29	0.45	12	0.20	2490.00	23906.00	14750	20240723	-27.53	10670	20241209	0.19	14750	-27.53	20240723	10670	0.19	20241209	14750	-27.53	20240723	10670	0.19	20241209	1.04	N	210540	500	55 억	853542	N	N	N	N
17	20241209	090915	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	10860	-180	5	-1.63	97922910	8998	21.43	10910	11040	10800	14350	7730	11040	10878.65	7.73	-2078	11920	11480	11260	10820	10600	11370	10710	55	3310	500	7940	10	1	11041708	1199	4.36	0.45	12	0.08	2490.00	23906.00	14750	20240723	-26.37	10800	20241209	0.56	14750	-26.37	20240723	10800	0.56	20241209	14750	-26.37	20240723	10800	0.56	20241209	1.04	N	210540	500	55 억	853542	N	N	N	N
18	20241206	160913	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11040	-710	5	-6.04	474268790	41884	352.71	11700	11700	11040	15270	8230	11750	11323.73	7.84	-15731	11976	11862	11736	11622	11496	11800	11560	55	3520	500	8460	10	1	11041708	1219	4.43	0.46	12	0.38	2490.00	23906.00	14750	20240723	-25.15	11040	20241206	0.00	14750	-25.15	20240723	11040	0.00	20241206	14750	-25.15	20240723	11040	0.00	20241206	1.02	N	210540	500	55 억	865350	N	N	N	N
19	20241206	150917	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11300	-450	5	-3.83	386895310	34014	286.43	11700	11700	11160	15270	8230	11750	11374.59	7.84	-11192	11976	11862	11736	11622	11496	11800	11560	55	3520	500	8460	10	1	11041708	1248	4.54	0.47	12	0.31	2490.00	23906.00	14750	20240723	-23.39	11160	20241206	1.25	14750	-23.39	20240723	11160	1.25	20241206	14750	-23.39	20240723	11160	1.25	20241206	1.02	N	210540	500	55 억	865350	N	N	N	N
20	20241206	140914	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11240	-510	5	-4.34	324646010	28485	239.87	11700	11700	11160	15270	8230	11750	11397.09	7.84	-10985	11976	11862	11736	11622	11496	11800	11560	55	3520	500	8460	10	1	11041708	1241	4.51	0.47	12	0.26	2490.00	23906.00	14750	20240723	-23.80	11160	20241206	0.72	14750	-23.80	20240723	11160	0.72	20241206	14750	-23.80	20240723	11160	0.72	20241206	1.02	N	210540	500	55 억	865350	N	N	N	N
21	20241206	130915	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11320	-430	5	-3.66	266704680	23340	196.55	11700	11700	11160	15270	8230	11750	11426.94	7.84	-10835	11976	11862	11736	11622	11496	11800	11560	55	3520	500	8460	10	1	11041708	1250	4.55	0.47	12	0.21	2490.00	23906.00	14750	20240723	-23.25	11160	20241206	1.43	14750	-23.25	20240723	11160	1.43	20241206	14750	-23.25	20240723	11160	1.43	20241206	1.02	N	210540	500	55 억	865350	N	N	N	N
22	20241206	120911	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11370	-380	5	-3.23	249278260	21805	183.62	11700	11700	11160	15270	8230	11750	11432.16	7.84	-9983	11976	11862	11736	11622	11496	11800	11560	55	3520	500	8460	10	1	11041708	1255	4.57	0.48	12	0.20	2490.00	23906.00	14750	20240723	-22.92	11160	20241206	1.88	14750	-22.92	20240723	11160	1.88	20241206	14750	-22.92	20240723	11160	1.88	20241206	1.02	N	210540	500	55 억	865350	N	N	N	N
23	20241206	110906	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11380	-370	5	-3.15	221436040	19362	163.05	11700	11700	11160	15270	8230	11750	11436.63	7.84	-8305	11976	11862	11736	11622	11496	11800	11560	55	3520	500	8460	10	1	11041708	1257	4.57	0.48	12	0.18	2490.00	23906.00	14750	20240723	-22.85	11160	20241206	1.97	14750	-22.85	20240723	11160	1.97	20241206	14750	-22.85	20240723	11160	1.97	20241206	1.02	N	210540	500	55 억	865350	N	N	N	N
24	20241206	100907	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11520	-230	5	-1.96	84408310	7284	61.34	11700	11700	11500	15270	8230	11750	11588.18	7.84	-3727	11976	11862	11736	11622	11496	11800	11560	55	3520	500	8460	10	1	11041708	1272	4.63	0.48	12	0.07	2490.00	23906.00	14750	20240723	-21.90	11500	20241206	0.17	14750	-21.90	20240723	11500	0.17	20241206	14750	-21.90	20240723	11500	0.17	20241206	1.02	N	210540	500	55 억	865350	N	N	N	N
25	20241206	090914	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11660	-90	5	-0.77	9428380	809	6.81	11700	11700	11630	15270	8230	11750	11654.36	7.84	509	11976	11862	11736	11622	11496	11800	11560	55	3520	500	8460	10	1	11041708	1287	4.68	0.49	12	0.01	2490.00	23906.00	14750	20240723	-20.95	11510	20241204	1.30	14750	-20.95	20240723	11510	1.30	20241204	14750	-20.95	20240723	11510	1.30	20241204	1.02	N	210540	500	55 억	865350	N	N	N	N
26	20241205	160856	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11750	-50	5	-0.42	131872610	11220	32.21	11810	11850	11610	15340	8260	11800	11753.35	7.88	-5060	12513	12156	11833	11476	11153	11995	11315	55	3540	500	8490	10	1	11041708	1297	4.72	0.49	12	0.10	2490.00	23906.00	14750	20240723	-20.34	11510	20241204	2.09	14750	-20.34	20240723	11510	2.09	20241204	14750	-20.34	20240723	11510	2.09	20241204	1.01	N	210540	500	55 억	870040	N	N	N	N
27	20241205	150902	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11780	-20	5	-0.17	110468040	9395	26.97	11810	11850	11610	15340	8260	11800	11758.17	7.88	-4468	12513	12156	11833	11476	11153	11995	11315	55	3540	500	8490	10	1	11041708	1301	4.73	0.49	12	0.09	2490.00	23906.00	14750	20240723	-20.14	11510	20241204	2.35	14750	-20.14	20240723	11510	2.35	20241204	14750	-20.14	20240723	11510	2.35	20241204	1.01	N	210540	500	55 억	870040	N	N	N	N
28	20241205	140849	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11850	50	2	0.42	84914690	7227	20.75	11810	11850	11610	15340	8260	11800	11749.65	7.88	-3675	12513	12156	11833	11476	11153	11995	11315	55	3540	500	8490	10	1	11041708	1308	4.76	0.50	12	0.07	2490.00	23906.00	14750	20240723	-19.66	11510	20241204	2.95	14750	-19.66	20240723	11510	2.95	20241204	14750	-19.66	20240723	11510	2.95	20241204	1.01	N	210540	500	55 억	870040	N	N	N	N
29	20241205	130858	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11840	40	2	0.34	78790260	6710	19.26	11810	11850	11610	15340	8260	11800	11742.21	7.88	-3555	12513	12156	11833	11476	11153	11995	11315	55	3540	500	8490	10	1	11041708	1307	4.76	0.50	12	0.06	2490.00	23906.00	14750	20240723	-19.73	11510	20241204	2.87	14750	-19.73	20240723	11510	2.87	20241204	14750	-19.73	20240723	11510	2.87	20241204	1.01	N	210540	500	55 억	870040	N	N	N	N
30	20241205	120858	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11840	40	2	0.34	74172090	6320	18.14	11810	11850	11610	15340	8260	11800	11736.09	7.88	-3495	12513	12156	11833	11476	11153	11995	11315	55	3540	500	8490	10	1	11041708	1307	4.76	0.50	12	0.06	2490.00	23906.00	14750	20240723	-19.73	11510	20241204	2.87	14750	-19.73	20240723	11510	2.87	20241204	14750	-19.73	20240723	11510	2.87	20241204	1.01	N	210540	500	55 억	870040	N	N	N	N
31	20241205	110857	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11770	-30	5	-0.25	67932060	5791	16.62	11810	11850	11610	15340	8260	11800	11730.63	7.88	-3282	12513	12156	11833	11476	11153	11995	11315	55	3540	500	8490	10	1	11041708	1300	4.73	0.49	12	0.05	2490.00	23906.00	14750	20240723	-20.20	11510	20241204	2.26	14750	-20.20	20240723	11510	2.26	20241204	14750	-20.20	20240723	11510	2.26	20241204	1.01	N	210540	500	55 억	870040	N	N	N	N
32	20241205	100854	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11720	-80	5	-0.68	61813700	5271	15.13	11810	11850	11610	15340	8260	11800	11727.13	7.88	-3136	12513	12156	11833	11476	11153	11995	11315	55	3540	500	8490	10	1	11041708	1294	4.71	0.49	12	0.05	2490.00	23906.00	14750	20240723	-20.54	11510	20241204	1.82	14750	-20.54	20240723	11510	1.82	20241204	14750	-20.54	20240723	11510	1.82	20241204	1.01	N	210540	500	55 억	870040	N	N	N	N
33	20241205	090901	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11850	50	2	0.42	6103970	516	1.48	11810	11850	11810	15340	8260	11800	11829.40	7.88	-19	12513	12156	11833	11476	11153	11995	11315	55	3540	500	8490	10	1	11041708	1308	4.76	0.50	12	0.00	2490.00	23906.00	14750	20240723	-19.66	11510	20241204	2.95	14750	-19.66	20240723	11510	2.95	20241204	14750	-19.66	20240723	11510	2.95	20241204	1.01	N	210540	500	55 억	870040	N	N	N	N
34	20241204	160842	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11800	-450	5	-3.67	413657080	34770	171.42	12010	12190	11510	15920	8580	12250	11897.08	7.91	-3569	12463	12356	12293	12186	12123	12335	12165	55	3670	500	8820	10	1	11041708	1303	4.74	0.49	12	0.31	2490.00	23906.00	14750	20240723	-20.00	11510	20241204	2.52	14750	-20.00	20240723	11510	2.52	20241204	14750	-20.00	20240723	11510	2.52	20241204	1.02	N	210540	500	55 억	873312	N	N	N	N
35	20241204	150843	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11910	-340	5	-2.78	362212320	30415	149.95	12010	12190	11510	15920	8580	12250	11909.00	7.91	-2813	12463	12356	12293	12186	12123	12335	12165	55	3670	500	8820	10	1	11041708	1315	4.78	0.50	12	0.28	2490.00	23906.00	14750	20240723	-19.25	11510	20241204	3.48	14750	-19.25	20240723	11510	3.48	20241204	14750	-19.25	20240723	11510	3.48	20241204	1.02	N	210540	500	55 억	873312	N	N	N	N
36	20241204	140845	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11860	-390	5	-3.18	352732890	29616	146.01	12010	12190	11510	15920	8580	12250	11910.21	7.91	-2091	12463	12356	12293	12186	12123	12335	12165	55	3670	500	8820	10	1	11041708	1310	4.76	0.50	12	0.27	2490.00	23906.00	14750	20240723	-19.59	11510	20241204	3.04	14750	-19.59	20240723	11510	3.04	20241204	14750	-19.59	20240723	11510	3.04	20241204	1.02	N	210540	500	55 억	873312	N	N	N	N
37	20241204	130838	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	12000	-250	5	-2.04	333236030	27977	137.93	12010	12190	11510	15920	8580	12250	11911.07	7.91	-728	12463	12356	12293	12186	12123	12335	12165	55	3670	500	8820	10	1	11041708	1325	4.82	0.50	12	0.25	2490.00	23906.00	14750	20240723	-18.64	11510	20241204	4.26	14750	-18.64	20240723	11510	4.26	20241204	14750	-18.64	20240723	11510	4.26	20241204	1.02	N	210540	500	55 억	873312	N	N	N	N
38	20241204	120833	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11810	-440	5	-3.59	304592110	25564	126.03	12010	12190	11510	15920	8580	12250	11914.88	7.91	-1041	12463	12356	12293	12186	12123	12335	12165	55	3670	500	8820	10	1	11041708	1304	4.74	0.49	12	0.23	2490.00	23906.00	14750	20240723	-19.93	11510	20241204	2.61	14750	-19.93	20240723	11510	2.61	20241204	14750	-19.93	20240723	11510	2.61	20241204	1.02	N	210540	500	55 억	873312	N	N	N	N
39	20241204	110826	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11850	-400	5	-3.27	239958930	20093	99.06	12010	12190	11510	15920	8580	12250	11942.41	7.91	-77	12463	12356	12293	12186	12123	12335	12165	55	3670	500	8820	10	1	11041708	1308	4.76	0.50	12	0.18	2490.00	23906.00	14750	20240723	-19.66	11510	20241204	2.95	14750	-19.66	20240723	11510	2.95	20241204	14750	-19.66	20240723	11510	2.95	20241204	1.02	N	210540	500	55 억	873312	N	N	N	N
40	20241204	100830	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11920	-330	5	-2.69	165202520	13800	68.03	12010	12190	11510	15920	8580	12250	11971.20	7.91	-1286	12463	12356	12293	12186	12123	12335	12165	55	3670	500	8820	10	1	11041708	1316	4.79	0.50	12	0.12	2490.00	23906.00	14750	20240723	-19.19	11510	20241204	3.56	14750	-19.19	20240723	11510	3.56	20241204	14750	-19.19	20240723	11510	3.56	20241204	1.02	N	210540	500	55 억	873312	N	N	N	N
41	20241204	090848	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	12140	-110	5	-0.90	80147370	6692	32.99	12010	12190	11510	15920	8580	12250	11976.59	7.91	-199	12463	12356	12293	12186	12123	12335	12165	55	3670	500	8820	10	1	11041708	1340	4.88	0.51	12	0.06	2490.00	23906.00	14750	20240723	-17.69	11510	20241204	5.47	14750	-17.69	20240723	11510	5.47	20241204	14750	-17.69	20240723	11510	5.47	20241204	1.02	N	210540	500	55 억	873312	N	N	N	N
42	20241203	160920	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12250	0	3	0.00	248894250	20269	140.51	12250	12400	12230	15920	8580	12250	12279.55	7.87	-5	12636	12442	12346	12152	12056	12395	12105	55	3670	500	8820	10	1	11041708	1353	4.92	0.51	12	0.18	2490.00	23906.00	14750	20240723	-16.95	11540	20240124	6.15	14750	-16.95	20240723	11540	6.15	20240124	14750	-16.95	20240723	11540	6.15	20240124	1.03	N	210540	500	55 억	869443	N	N	N	N
43	20241203	150955	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12270	20	2	0.16	198978660	16196	112.28	12250	12400	12230	15920	8580	12250	12285.67	7.87	453	12636	12442	12346	12152	12056	12395	12105	55	3670	500	8820	10	1	11041708	1355	4.93	0.51	12	0.15	2490.00	23906.00	14750	20240723	-16.81	11540	20240124	6.33	14750	-16.81	20240723	11540	6.33	20240124	14750	-16.81	20240723	11540	6.33	20240124	1.03	N	210540	500	55 억	869443	N	N	N	N
44	20241203	140937	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12300	50	2	0.41	155534310	12660	87.76	12250	12400	12230	15920	8580	12250	12285.49	7.87	742	12636	12442	12346	12152	12056	12395	12105	55	3670	500	8820	10	1	11041708	1358	4.94	0.51	12	0.11	2490.00	23906.00	14750	20240723	-16.61	11540	20240124	6.59	14750	-16.61	20240723	11540	6.59	20240124	14750	-16.61	20240723	11540	6.59	20240124	1.03	N	210540	500	55 억	869443	N	N	N	N
45	20241203	130938	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12340	90	2	0.73	142723550	11619	80.55	12250	12400	12230	15920	8580	12250	12283.63	7.87	924	12636	12442	12346	12152	12056	12395	12105	55	3670	500	8820	10	1	11041708	1363	4.96	0.52	12	0.11	2490.00	23906.00	14750	20240723	-16.34	11540	20240124	6.93	14750	-16.34	20240723	11540	6.93	20240124	14750	-16.34	20240723	11540	6.93	20240124	1.03	N	210540	500	55 억	869443	N	N	N	N
46	20241203	120950	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12300	50	2	0.41	123961210	10095	69.98	12250	12400	12230	15920	8580	12250	12279.47	7.87	1910	12636	12442	12346	12152	12056	12395	12105	55	3670	500	8820	10	1	11041708	1358	4.94	0.51	12	0.09	2490.00	23906.00	14750	20240723	-16.61	11540	20240124	6.59	14750	-16.61	20240723	11540	6.59	20240124	14750	-16.61	20240723	11540	6.59	20240124	1.03	N	210540	500	55 억	869443	N	N	N	N
47	20241203	110933	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12280	30	2	0.24	87280440	7112	49.30	12250	12400	12230	15920	8580	12250	12272.28	7.87	2372	12636	12442	12346	12152	12056	12395	12105	55	3670	500	8820	10	1	11041708	1356	4.93	0.51	12	0.06	2490.00	23906.00	14750	20240723	-16.75	11540	20240124	6.41	14750	-16.75	20240723	11540	6.41	20240124	14750	-16.75	20240723	11540	6.41	20240124	1.03	N	210540	500	55 억	869443	N	N	N	N
48	20241203	100917	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12300	50	2	0.41	54267370	4426	30.68	12250	12350	12230	15920	8580	12250	12261.04	7.87	1921	12636	12442	12346	12152	12056	12395	12105	55	3670	500	8820	10	1	11041708	1358	4.94	0.51	12	0.04	2490.00	23906.00	14750	20240723	-16.61	11540	20240124	6.59	14750	-16.61	20240723	11540	6.59	20240124	14750	-16.61	20240723	11540	6.59	20240124	1.03	N	210540	500	55 억	869443	N	N	N	N
49	20241203	090908	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12250	0	3	0.00	20987130	1713	11.88	12250	12300	12230	15920	8580	12250	12251.68	7.87	1074	12636	12442	12346	12152	12056	12395	12105	55	3670	500	8820	10	1	11041708	1353	4.92	0.51	12	0.02	2490.00	23906.00	14750	20240723	-16.95	11540	20240124	6.15	14750	-16.95	20240723	11540	6.15	20240124	14750	-16.95	20240723	11540	6.15	20240124	1.03	N	210540	500	55 억	869443	N	N	N	N
50	20241202	160855	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12250	-230	5	-1.84	176644000	14320	84.47	12440	12540	12250	16220	8740	12480	12335.48	7.89	-2203	12893	12686	12583	12376	12273	12635	12325	55	3740	500	8980	10	1	11041708	1353	4.92	0.51	12	0.13	2490.00	23906.00	14750	20240723	-16.95	11540	20240124	6.15	14750	-16.95	20240723	11540	6.15	20240124	14750	-16.95	20240723	11540	6.15	20240124	1.04	N	210540	500	55 억	871606	N	N	N	N
51	20241202	151002	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12270	-210	5	-1.68	160400960	12995	76.65	12440	12540	12260	16220	8740	12480	12343.28	7.89	-1998	12893	12686	12583	12376	12273	12635	12325	55	3740	500	8980	10	1	11041708	1355	4.93	0.51	12	0.12	2490.00	23906.00	14750	20240723	-16.81	11540	20240124	6.33	14750	-16.81	20240723	11540	6.33	20240124	14750	-16.81	20240723	11540	6.33	20240124	1.04	N	210540	500	55 억	871606	N	N	N	N
52	20241202	140923	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12310	-170	5	-1.36	122189000	9885	58.31	12440	12540	12260	16220	8740	12480	12361.05	7.89	-2029	12893	12686	12583	12376	12273	12635	12325	55	3740	500	8980	10	1	11041708	1359	4.94	0.51	12	0.09	2490.00	23906.00	14750	20240723	-16.54	11540	20240124	6.67	14750	-16.54	20240723	11540	6.67	20240124	14750	-16.54	20240723	11540	6.67	20240124	1.04	N	210540	500	55 억	871606	N	N	N	N
53	20241202	130905	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12280	-200	5	-1.60	105052800	8493	50.10	12440	12540	12260	16220	8740	12480	12369.34	7.89	-2006	12893	12686	12583	12376	12273	12635	12325	55	3740	500	8980	10	1	11041708	1356	4.93	0.51	12	0.08	2490.00	23906.00	14750	20240723	-16.75	11540	20240124	6.41	14750	-16.75	20240723	11540	6.41	20240124	14750	-16.75	20240723	11540	6.41	20240124	1.04	N	210540	500	55 억	871606	N	N	N	N
54	20241202	120925	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12310	-170	5	-1.36	85845790	6931	40.88	12440	12540	12310	16220	8740	12480	12385.77	7.89	-1907	12893	12686	12583	12376	12273	12635	12325	55	3740	500	8980	10	1	11041708	1359	4.94	0.51	12	0.06	2490.00	23906.00	14750	20240723	-16.54	11540	20240124	6.67	14750	-16.54	20240723	11540	6.67	20240124	14750	-16.54	20240723	11540	6.67	20240124	1.04	N	210540	500	55 억	871606	N	N	N	N
55	20241202	110835	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12370	-110	5	-0.88	67363440	5433	32.05	12440	12540	12340	16220	8740	12480	12398.94	7.89	-1638	12893	12686	12583	12376	12273	12635	12325	55	3740	500	8980	10	1	11041708	1366	4.97	0.52	12	0.05	2490.00	23906.00	14750	20240723	-16.14	11540	20240124	7.19	14750	-16.14	20240723	11540	7.19	20240124	14750	-16.14	20240723	11540	7.19	20240124	1.04	N	210540	500	55 억	871606	N	N	N	N
56	20241202	100848	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12380	-100	5	-0.80	53724170	4330	25.54	12440	12540	12350	16220	8740	12480	12407.43	7.89	-799	12893	12686	12583	12376	12273	12635	12325	55	3740	500	8980	10	1	11041708	1367	4.97	0.52	12	0.04	2490.00	23906.00	14750	20240723	-16.07	11540	20240124	7.28	14750	-16.07	20240723	11540	7.28	20240124	14750	-16.07	20240723	11540	7.28	20240124	1.04	N	210540	500	55 억	871606	N	N	N	N
57	20241202	090843	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12540	60	2	0.48	8528660	685	4.04	12440	12540	12440	16220	8740	12480	12450.60	7.89	73	12893	12686	12583	12376	12273	12635	12325	55	3740	500	8980	10	1	11041708	1385	5.04	0.52	12	0.01	2490.00	23906.00	14750	20240723	-14.98	11540	20240124	8.67	14750	-14.98	20240723	11540	8.67	20240124	14750	-14.98	20240723	11540	8.67	20240124	1.04	N	210540	500	55 억	871606	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History