KissMeData/267260/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

29 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	161024	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	359000	13500	2	3.91	77359775500	218054	106.98	347000	363000	345000	449000	242000	345500	354775.10	36.16	-2294	20010	364166	354832	348666	339332	333166	359500	344000	1802	103500	5000	248760	500	1	36047135	129409	49.94	12.17	12	0.60	7189.00	29500.00	413500	20241112	-13.18	78800	20231213	355.58	413500	-13.18	20241112	79400	352.14	20240102	413500	-13.18	20241112	78800	355.58	20231213	0.38	N	267260	5000	1802 억	13033828	N	N	1071	N	N
3	20241210	151027	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	355500	10000	2	2.89	69975590500	197430	96.87	347000	363000	345000	449000	242000	345500	354435.08	36.16	-2294	19709	364166	354832	348666	339332	333166	359500	344000	1802	103500	5000	248760	500	1	36047135	128148	49.45	12.05	12	0.55	7189.00	29500.00	413500	20241112	-14.03	78800	20231213	351.14	413500	-14.03	20241112	79400	347.73	20240102	413500	-14.03	20241112	78800	351.14	20231213	0.38	N	267260	5000	1802 억	13033828	N	N	1270	N	N
4	20241210	141027	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	356000	10500	2	3.04	61828577000	174643	85.69	347000	363000	345000	449000	242000	345500	354031.25	36.16	-2294	13298	364166	354832	348666	339332	333166	359500	344000	1802	103500	5000	248760	500	1	36047135	128328	49.52	12.07	12	0.48	7189.00	29500.00	413500	20241112	-13.91	78800	20231213	351.78	413500	-13.91	20241112	79400	348.36	20240102	413500	-13.91	20241112	78800	351.78	20231213	0.38	N	267260	5000	1802 억	13033828	N	N	1270	N	N
5	20241210	131028	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	356000	10500	2	3.04	56299637500	159111	78.07	347000	363000	345000	449000	242000	345500	353841.84	36.16	-2294	8630	364166	354832	348666	339332	333166	359500	344000	1802	103500	5000	248760	500	1	36047135	128328	49.52	12.07	12	0.44	7189.00	29500.00	413500	20241112	-13.91	78800	20231213	351.78	413500	-13.91	20241112	79400	348.36	20240102	413500	-13.91	20241112	78800	351.78	20231213	0.38	N	267260	5000	1802 억	13033828	N	N	1270	N	N
6	20241210	121027	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	358500	13000	2	3.76	50095929000	141713	69.53	347000	363000	345000	449000	242000	345500	353506.04	36.16	-2294	6618	364166	354832	348666	339332	333166	359500	344000	1802	103500	5000	248760	500	1	36047135	129229	49.87	12.15	12	0.39	7189.00	29500.00	413500	20241112	-13.30	78800	20231213	354.95	413500	-13.30	20241112	79400	351.51	20240102	413500	-13.30	20241112	78800	354.95	20231213	0.38	N	267260	5000	1802 억	13033828	N	N	1270	N	N
7	20241210	111026	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	359500	14000	2	4.05	43532001500	123397	60.54	347000	363000	345000	449000	242000	345500	352783.55	36.16	-2294	984	364166	354832	348666	339332	333166	359500	344000	1802	103500	5000	248760	500	1	36047135	129589	50.01	12.19	12	0.34	7189.00	29500.00	413500	20241112	-13.06	78800	20231213	356.22	413500	-13.06	20241112	79400	352.77	20240102	413500	-13.06	20241112	78800	356.22	20231213	0.38	N	267260	5000	1802 억	13033828	N	N	1270	N	N
8	20241210	101027	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	353500	8000	2	2.32	23659048000	67877	33.30	347000	354000	345000	449000	242000	345500	348560.32	36.16	-2294	-12049	364166	354832	348666	339332	333166	359500	344000	1802	103500	5000	248760	500	1	36047135	127427	49.17	11.98	12	0.19	7189.00	29500.00	413500	20241112	-14.51	78800	20231213	348.60	413500	-14.51	20241112	79400	345.21	20240102	413500	-14.51	20241112	78800	348.60	20231213	0.38	N	267260	5000	1802 억	13033828	N	N	1270	N	N
9	20241210	091034	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	348500	3000	2	0.87	8544551500	24541	12.04	347000	351000	345500	449000	242000	345500	348180.99	36.16	-2294	-5690	364166	354832	348666	339332	333166	359500	344000	1802	103500	5000	248760	500	1	36047135	125624	48.48	11.81	12	0.07	7189.00	29500.00	413500	20241112	-15.72	78800	20231213	342.26	413500	-15.72	20241112	79400	338.92	20240102	413500	-15.72	20241112	78800	342.26	20231213	0.38	N	267260	5000	1802 억	13033828	N	N	1270	N	N
10	20241209	161024	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	345500	-9500	5	-2.68	70242304000	201461	78.77	345000	358000	342500	461500	248500	355000	348674.11	36.18	-3162	421	373000	364000	357500	348500	342000	360750	345250	1802	106500	5000	255600	500	1	36047135	124543	48.06	11.71	12	0.56	7189.00	29500.00	413500	20241112	-16.44	78800	20231213	338.45	413500	-16.44	20241112	79400	335.14	20240102	413500	-16.44	20241112	78800	338.45	20231213	0.38	N	267260	5000	1802 억	13041826	N	N	1270	N	N
11	20241209	151025	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	347000	-8000	5	-2.25	61817041500	177087	69.24	345000	358000	342500	461500	248500	355000	349077.04	36.18	-3162	-4562	373000	364000	357500	348500	342000	360750	345250	1802	106500	5000	255600	500	1	36047135	125084	48.27	11.76	12	0.49	7189.00	29500.00	413500	20241112	-16.08	78800	20231213	340.36	413500	-16.08	20241112	79400	337.03	20240102	413500	-16.08	20241112	78800	340.36	20231213	0.38	N	267260	5000	1802 억	13041826	N	N	3576	N	N
12	20241209	141026	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	347500	-7500	5	-2.11	51625010000	147629	57.72	345000	358000	342500	461500	248500	355000	349694.02	36.18	-3162	-589	373000	364000	357500	348500	342000	360750	345250	1802	106500	5000	255600	500	1	36047135	125264	48.34	11.78	12	0.41	7189.00	29500.00	413500	20241112	-15.96	78800	20231213	340.99	413500	-15.96	20241112	79400	337.66	20240102	413500	-15.96	20241112	78800	340.99	20231213	0.38	N	267260	5000	1802 억	13041826	N	N	3576	N	N
13	20241209	131028	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	348500	-6500	5	-1.83	46132688500	131826	51.54	345000	358000	342500	461500	248500	355000	349951.13	36.18	-3162	246	373000	364000	357500	348500	342000	360750	345250	1802	106500	5000	255600	500	1	36047135	125624	48.48	11.81	12	0.37	7189.00	29500.00	413500	20241112	-15.72	78800	20231213	342.26	413500	-15.72	20241112	79400	338.92	20240102	413500	-15.72	20241112	78800	342.26	20231213	0.38	N	267260	5000	1802 억	13041826	N	N	3576	N	N
14	20241209	121024	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	349500	-5500	5	-1.55	40731421000	116302	45.47	345000	358000	342500	461500	248500	355000	350220.91	36.18	-3162	-862	373000	364000	357500	348500	342000	360750	345250	1802	106500	5000	255600	500	1	36047135	125985	48.62	11.85	12	0.32	7189.00	29500.00	413500	20241112	-15.48	78800	20231213	343.53	413500	-15.48	20241112	79400	340.18	20240102	413500	-15.48	20241112	78800	343.53	20231213	0.38	N	267260	5000	1802 억	13041826	N	N	3576	N	N
15	20241209	111025	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	348000	-7000	5	-1.97	34427029000	98161	38.38	345000	358000	342500	461500	248500	355000	350719.77	36.18	-3162	901	373000	364000	357500	348500	342000	360750	345250	1802	106500	5000	255600	500	1	36047135	125444	48.41	11.80	12	0.27	7189.00	29500.00	413500	20241112	-15.84	78800	20231213	341.62	413500	-15.84	20241112	79400	338.29	20240102	413500	-15.84	20241112	78800	341.62	20231213	0.38	N	267260	5000	1802 억	13041826	N	N	3576	N	N
16	20241209	101022	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	351500	-3500	5	-0.99	25910858500	73811	28.86	345000	358000	342500	461500	248500	355000	351043.00	36.18	-3162	5705	373000	364000	357500	348500	342000	360750	345250	1802	106500	5000	255600	500	1	36047135	126706	48.89	11.92	12	0.20	7189.00	29500.00	413500	20241112	-14.99	78800	20231213	346.07	413500	-14.99	20241112	79400	342.70	20240102	413500	-14.99	20241112	78800	346.07	20231213	0.38	N	267260	5000	1802 억	13041826	N	N	3576	N	N
17	20241209	091017	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	352000	-3000	5	-0.85	9952250500	28740	11.24	345000	352000	342500	461500	248500	355000	346283.86	36.18	-3162	4028	373000	364000	357500	348500	342000	360750	345250	1802	106500	5000	255600	500	1	36047135	126886	48.96	11.93	12	0.08	7189.00	29500.00	413500	20241112	-14.87	78800	20231213	346.70	413500	-14.87	20241112	79400	343.32	20240102	413500	-14.87	20241112	78800	346.70	20231213	0.38	N	267260	5000	1802 억	13041826	N	N	3576	N	N
18	20241206	161016	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	355000	-13500	5	-3.66	90631857000	254280	91.76	364000	366500	351000	479000	258000	368500	356425.60	36.26	0	-26411	383166	375832	366666	359332	350166	379500	363000	1802	110500	5000	265320	500	1	36047135	127967	49.38	12.03	12	0.71	7189.00	29500.00	413500	20241112	-14.15	78800	20231213	350.51	413500	-14.15	20241112	79400	347.10	20240102	413500	-14.15	20241112	78800	350.51	20231213	0.40	N	267260	5000	1802 억	13071652	N	N	3538	N	N
19	20241206	151019	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	357500	-11000	5	-2.99	86159674000	241692	87.21	364000	366500	351000	479000	258000	368500	356483.98	36.26	0	-28647	383166	375832	366666	359332	350166	379500	363000	1802	110500	5000	265320	500	1	36047135	128869	49.73	12.12	12	0.67	7189.00	29500.00	413500	20241112	-13.54	78800	20231213	353.68	413500	-13.54	20241112	79400	350.25	20240102	413500	-13.54	20241112	78800	353.68	20231213	0.40	N	267260	5000	1802 억	13071652	N	N	1061	N	N
20	20241206	141017	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	356500	-12000	5	-3.26	76396375500	214304	77.33	364000	366500	351000	479000	258000	368500	356484.37	36.26	0	-30111	383166	375832	366666	359332	350166	379500	363000	1802	110500	5000	265320	500	1	36047135	128508	49.59	12.08	12	0.59	7189.00	29500.00	413500	20241112	-13.78	78800	20231213	352.41	413500	-13.78	20241112	79400	348.99	20240102	413500	-13.78	20241112	78800	352.41	20231213	0.40	N	267260	5000	1802 억	13071652	N	N	1061	N	N
21	20241206	131017	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	353000	-15500	5	-4.21	68409112500	191810	69.21	364000	366500	351000	479000	258000	368500	356648.60	36.26	0	-33352	383166	375832	366666	359332	350166	379500	363000	1802	110500	5000	265320	500	1	36047135	127246	49.10	11.97	12	0.53	7189.00	29500.00	413500	20241112	-14.63	78800	20231213	347.97	413500	-14.63	20241112	79400	344.58	20240102	413500	-14.63	20241112	78800	347.97	20231213	0.40	N	267260	5000	1802 억	13071652	N	N	1061	N	N
22	20241206	121013	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	353500	-15000	5	-4.07	54612398000	152665	55.09	364000	366500	353000	479000	258000	368500	357724.99	36.26	0	-22593	383166	375832	366666	359332	350166	379500	363000	1802	110500	5000	265320	500	1	36047135	127427	49.17	11.98	12	0.42	7189.00	29500.00	413500	20241112	-14.51	78800	20231213	348.60	413500	-14.51	20241112	79400	345.21	20240102	413500	-14.51	20241112	78800	348.60	20231213	0.40	N	267260	5000	1802 억	13071652	N	N	1061	N	N
23	20241206	111008	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	359000	-9500	5	-2.58	42154899000	117769	42.50	364000	366500	353000	479000	258000	368500	357943.03	36.26	0	-15656	383166	375832	366666	359332	350166	379500	363000	1802	110500	5000	265320	500	1	36047135	129409	49.94	12.17	12	0.33	7189.00	29500.00	413500	20241112	-13.18	78800	20231213	355.58	413500	-13.18	20241112	79400	352.14	20240102	413500	-13.18	20241112	78800	355.58	20231213	0.40	N	267260	5000	1802 억	13071652	N	N	1061	N	N
24	20241206	101009	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	358000	-10500	5	-2.85	22033068000	61244	22.10	364000	366500	356000	479000	258000	368500	359754.66	36.26	0	-15866	383166	375832	366666	359332	350166	379500	363000	1802	110500	5000	265320	500	1	36047135	129049	49.80	12.14	12	0.17	7189.00	29500.00	413500	20241112	-13.42	78800	20231213	354.31	413500	-13.42	20241112	79400	350.88	20240102	413500	-13.42	20241112	78800	354.31	20231213	0.40	N	267260	5000	1802 억	13071652	N	N	1061	N	N
25	20241206	091017	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	363500	-5000	5	-1.36	4863907500	13420	4.84	364000	366500	360500	479000	258000	368500	362424.09	36.26	0	-4000	383166	375832	366666	359332	350166	379500	363000	1802	110500	5000	265320	500	1	36047135	131031	50.56	12.32	12	0.04	7189.00	29500.00	413500	20241112	-12.09	78800	20231213	361.29	413500	-12.09	20241112	79400	357.81	20240102	413500	-12.09	20241112	78800	361.29	20231213	0.40	N	267260	5000	1802 억	13071652	N	N	1061	N	N
26	20241205	160957	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	368500	11000	2	3.08	101546059000	276252	81.18	362500	374000	357500	464500	250500	357500	367590.73	36.09	-3100	12615	374166	365832	353166	344832	332166	370000	349000	1802	107000	5000	257400	500	1	36047135	132834	51.26	12.49	12	0.77	7189.00	29500.00	413500	20241112	-10.88	78800	20231213	367.64	413500	-10.88	20241112	79400	364.11	20240102	413500	-10.88	20241112	78800	367.64	20231213	0.40	N	267260	5000	1802 억	13008783	N	N	1061	N	N
27	20241205	151004	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	367500	10000	2	2.80	96925938000	263701	77.49	362500	374000	357500	464500	250500	357500	367566.75	36.09	-3100	10627	374166	365832	353166	344832	332166	370000	349000	1802	107000	5000	257400	500	1	36047135	132473	51.12	12.46	12	0.73	7189.00	29500.00	413500	20241112	-11.12	78800	20231213	366.37	413500	-11.12	20241112	79400	362.85	20240102	413500	-11.12	20241112	78800	366.37	20231213	0.40	N	267260	5000	1802 억	13008783	N	N	913	N	N
28	20241205	140949	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	368000	10500	2	2.94	84728855500	230469	67.72	362500	374000	357500	464500	250500	357500	367644.46	36.09	-3100	9633	374166	365832	353166	344832	332166	370000	349000	1802	107000	5000	257400	500	1	36047135	132653	51.19	12.47	12	0.64	7189.00	29500.00	413500	20241112	-11.00	78800	20231213	367.01	413500	-11.00	20241112	79400	363.48	20240102	413500	-11.00	20241112	78800	367.01	20231213	0.40	N	267260	5000	1802 억	13008783	N	N	913	N	N
29	20241205	130959	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	369000	11500	2	3.22	78261800000	212948	62.57	362500	374000	357500	464500	250500	357500	367524.35	36.09	-3100	9683	374166	365832	353166	344832	332166	370000	349000	1802	107000	5000	257400	500	1	36047135	133014	51.33	12.51	12	0.59	7189.00	29500.00	413500	20241112	-10.76	78800	20231213	368.27	413500	-10.76	20241112	79400	364.74	20240102	413500	-10.76	20241112	78800	368.27	20231213	0.40	N	267260	5000	1802 억	13008783	N	N	913	N	N
30	20241205	120959	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	369000	11500	2	3.22	68749345000	187194	55.01	362500	374000	357500	464500	250500	357500	367271.79	36.09	-3100	9815	374166	365832	353166	344832	332166	370000	349000	1802	107000	5000	257400	500	1	36047135	133014	51.33	12.51	12	0.52	7189.00	29500.00	413500	20241112	-10.76	78800	20231213	368.27	413500	-10.76	20241112	79400	364.74	20240102	413500	-10.76	20241112	78800	368.27	20231213	0.40	N	267260	5000	1802 억	13008783	N	N	913	N	N
31	20241205	110957	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	368500	11000	2	3.08	64356182000	175270	51.50	362500	374000	357500	464500	250500	357500	367192.89	36.09	-3100	8851	374166	365832	353166	344832	332166	370000	349000	1802	107000	5000	257400	500	1	36047135	132834	51.26	12.49	12	0.49	7189.00	29500.00	413500	20241112	-10.88	78800	20231213	367.64	413500	-10.88	20241112	79400	364.11	20240102	413500	-10.88	20241112	78800	367.64	20231213	0.40	N	267260	5000	1802 억	13008783	N	N	913	N	N
32	20241205	100956	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	372000	14500	2	4.06	49257467000	134482	39.52	362500	373000	357500	464500	250500	357500	366287.10	36.09	-3100	891	374166	365832	353166	344832	332166	370000	349000	1802	107000	5000	257400	500	1	36047135	134095	51.75	12.61	12	0.37	7189.00	29500.00	413500	20241112	-10.04	78800	20231213	372.08	413500	-10.04	20241112	79400	368.51	20240102	413500	-10.04	20241112	78800	372.08	20231213	0.40	N	267260	5000	1802 억	13008783	N	N	913	N	N
33	20241205	091002	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	364500	7000	2	1.96	15294190500	41941	12.32	362500	370000	361000	464500	250500	357500	364690.00	36.09	-3100	-14088	374166	365832	353166	344832	332166	370000	349000	1802	107000	5000	257400	500	1	36047135	131392	50.70	12.36	12	0.12	7189.00	29500.00	413500	20241112	-11.85	78800	20231213	362.56	413500	-11.85	20241112	79400	359.07	20240102	413500	-11.85	20241112	78800	362.56	20231213	0.40	N	267260	5000	1802 억	13008783	N	N	913	N	N
34	20241204	160941	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	357500	2500	2	0.70	119573121500	339442	131.13	346000	361500	340500	461500	248500	355000	352260.61	36.02	0	-43490	366666	360832	349666	343832	332666	363750	346750	1802	106500	5000	255600	500	1	36047135	128869	49.73	12.12	12	0.94	7189.00	29500.00	413500	20241112	-13.54	78800	20231213	353.68	413500	-13.54	20241112	79400	350.25	20240102	413500	-13.54	20241112	78800	353.68	20231213	0.41	N	267260	5000	1802 억	12982634	N	N	913	N	N
35	20241204	150941	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	356500	1500	2	0.42	113274371500	321793	124.31	346000	361500	340500	461500	248500	355000	352010.05	36.02	0	-43670	366666	360832	349666	343832	332666	363750	346750	1802	106500	5000	255600	500	1	36047135	128508	49.59	12.08	12	0.89	7189.00	29500.00	413500	20241112	-13.78	78800	20231213	352.41	413500	-13.78	20241112	79400	348.99	20240102	413500	-13.78	20241112	78800	352.41	20231213	0.41	N	267260	5000	1802 억	12982634	N	N	4886	N	N
36	20241204	140944	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	355500	500	2	0.14	103918607500	295598	114.19	346000	361500	340500	461500	248500	355000	351553.81	36.02	0	-43645	366666	360832	349666	343832	332666	363750	346750	1802	106500	5000	255600	500	1	36047135	128148	49.45	12.05	12	0.82	7189.00	29500.00	413500	20241112	-14.03	78800	20231213	351.14	413500	-14.03	20241112	79400	347.73	20240102	413500	-14.03	20241112	78800	351.14	20231213	0.41	N	267260	5000	1802 억	12982634	N	N	4886	N	N
37	20241204	130935	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	357000	2000	2	0.56	95089429500	270854	104.63	346000	361500	340500	461500	248500	355000	351072.63	36.02	0	-40213	366666	360832	349666	343832	332666	363750	346750	1802	106500	5000	255600	500	1	36047135	128688	49.66	12.10	12	0.75	7189.00	29500.00	413500	20241112	-13.66	78800	20231213	353.05	413500	-13.66	20241112	79400	349.62	20240102	413500	-13.66	20241112	78800	353.05	20231213	0.41	N	267260	5000	1802 억	12982634	N	N	4886	N	N
38	20241204	120931	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	360000	5000	2	1.41	86424553000	246681	95.29	346000	361500	340500	461500	248500	355000	350349.43	36.02	0	-35447	366666	360832	349666	343832	332666	363750	346750	1802	106500	5000	255600	500	1	36047135	129770	50.08	12.20	12	0.68	7189.00	29500.00	413500	20241112	-12.94	78800	20231213	356.85	413500	-12.94	20241112	79400	353.40	20240102	413500	-12.94	20241112	78800	356.85	20231213	0.41	N	267260	5000	1802 억	12982634	N	N	4886	N	N
39	20241204	110924	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	354000	-1000	5	-0.28	69115973000	198258	76.59	346000	357000	340500	461500	248500	355000	348616.28	36.02	0	-40699	366666	360832	349666	343832	332666	363750	346750	1802	106500	5000	255600	500	1	36047135	127607	49.24	12.00	12	0.55	7189.00	29500.00	413500	20241112	-14.39	78800	20231213	349.24	413500	-14.39	20241112	79400	345.84	20240102	413500	-14.39	20241112	78800	349.24	20231213	0.41	N	267260	5000	1802 억	12982634	N	N	4886	N	N
40	20241204	100926	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	350000	-5000	5	-1.41	55887479500	160643	62.06	346000	357000	340500	461500	248500	355000	347898.59	36.02	0	-38982	366666	360832	349666	343832	332666	363750	346750	1802	106500	5000	255600	500	1	36047135	126165	48.69	11.86	12	0.45	7189.00	29500.00	413500	20241112	-15.36	78800	20231213	344.16	413500	-15.36	20241112	79400	340.81	20240102	413500	-15.36	20241112	78800	344.16	20231213	0.41	N	267260	5000	1802 억	12982634	N	N	4886	N	N
41	20241204	090948	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	354000	-1000	5	-0.28	16308192000	46834	18.09	346000	354000	343500	461500	248500	355000	348212.52	36.02	0	-11909	366666	360832	349666	343832	332666	363750	346750	1802	106500	5000	255600	500	1	36047135	127607	49.24	12.00	12	0.13	7189.00	29500.00	413500	20241112	-14.39	78800	20231213	349.24	413500	-14.39	20241112	79400	345.84	20240102	413500	-14.39	20241112	78800	349.24	20231213	0.41	N	267260	5000	1802 억	12982634	N	N	4886	N	N
42	20241203	161022	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	355000	20000	2	5.97	90095213500	257424	112.90	339000	355500	338500	435500	234500	335000	349979.10	35.83	0	53669	361000	348000	341000	328000	321000	344500	324500	1802	100500	5000	241200	500	1	36047135	127967	49.38	12.03	12	0.71	7189.00	29500.00	413500	20241112	-14.15	78800	20231213	350.51	413500	-14.15	20241112	79400	347.10	20240102	413500	-14.15	20241112	78800	350.51	20231213	0.41	N	267260	5000	1802 억	12915169	N	N	4884	N	N
43	20241203	151102	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	353500	18500	2	5.52	83719418500	239440	105.01	339000	355500	338500	435500	234500	335000	349650.00	35.83	0	47160	361000	348000	341000	328000	321000	344500	324500	1802	100500	5000	241200	500	1	36047135	127427	49.17	11.98	12	0.66	7189.00	29500.00	413500	20241112	-14.51	78800	20231213	348.60	413500	-14.51	20241112	79400	345.21	20240102	413500	-14.51	20241112	78800	348.60	20231213	0.41	N	267260	5000	1802 억	12915169	N	N	4513	N	N
44	20241203	141041	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	355000	20000	2	5.97	76599641500	219335	96.19	339000	355500	338500	435500	234500	335000	349239.27	35.83	0	44791	361000	348000	341000	328000	321000	344500	324500	1802	100500	5000	241200	500	1	36047135	127967	49.38	12.03	12	0.61	7189.00	29500.00	413500	20241112	-14.15	78800	20231213	350.51	413500	-14.15	20241112	79400	347.10	20240102	413500	-14.15	20241112	78800	350.51	20231213	0.41	N	267260	5000	1802 억	12915169	N	N	4513	N	N
45	20241203	131041	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	355000	20000	2	5.97	68163064000	195521	85.75	339000	355000	338500	435500	234500	335000	348626.42	35.83	0	39675	361000	348000	341000	328000	321000	344500	324500	1802	100500	5000	241200	500	1	36047135	127967	49.38	12.03	12	0.54	7189.00	29500.00	413500	20241112	-14.15	78800	20231213	350.51	413500	-14.15	20241112	79400	347.10	20240102	413500	-14.15	20241112	78800	350.51	20231213	0.41	N	267260	5000	1802 억	12915169	N	N	4513	N	N
46	20241203	121053	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	353000	18000	2	5.37	60727396500	174486	76.52	339000	354000	338500	435500	234500	335000	348039.89	35.83	0	30919	361000	348000	341000	328000	321000	344500	324500	1802	100500	5000	241200	500	1	36047135	127246	49.10	11.97	12	0.48	7189.00	29500.00	413500	20241112	-14.63	78800	20231213	347.97	413500	-14.63	20241112	79400	344.58	20240102	413500	-14.63	20241112	78800	347.97	20231213	0.41	N	267260	5000	1802 억	12915169	N	N	4513	N	N
47	20241203	111034	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	349500	14500	2	4.33	53106508000	152720	66.98	339000	354000	338500	435500	234500	335000	347742.16	35.83	0	33587	361000	348000	341000	328000	321000	344500	324500	1802	100500	5000	241200	500	1	36047135	125985	48.62	11.85	12	0.42	7189.00	29500.00	413500	20241112	-15.48	78800	20231213	343.53	413500	-15.48	20241112	79400	340.18	20240102	413500	-15.48	20241112	78800	343.53	20231213	0.41	N	267260	5000	1802 억	12915169	N	N	4513	N	N
48	20241203	101020	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	350500	15500	2	4.63	38787626000	112053	49.14	339000	351000	338500	435500	234500	335000	346159.56	35.83	0	27325	361000	348000	341000	328000	321000	344500	324500	1802	100500	5000	241200	500	1	36047135	126345	48.76	11.88	12	0.31	7189.00	29500.00	413500	20241112	-15.24	78800	20231213	344.80	413500	-15.24	20241112	79400	341.44	20240102	413500	-15.24	20241112	78800	344.80	20231213	0.41	N	267260	5000	1802 억	12915169	N	N	4513	N	N
49	20241203	091011	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	343500	8500	2	2.54	10865146500	31780	13.94	339000	345000	338500	435500	234500	335000	341897.80	35.83	0	12284	361000	348000	341000	328000	321000	344500	324500	1802	100500	5000	241200	500	1	36047135	123822	47.78	11.64	12	0.09	7189.00	29500.00	413500	20241112	-16.93	78800	20231213	335.91	413500	-16.93	20241112	79400	332.62	20240102	413500	-16.93	20241112	78800	335.91	20231213	0.41	N	267260	5000	1802 억	12915169	N	N	4513	N	N
50	20241202	160955	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	335000	-14500	5	-4.15	76714440000	226020	85.94	351500	354000	334000	454000	245000	349500	339423.10	35.86	0	3609	368500	359000	347500	338000	326500	363750	342750	1802	104500	5000	251640	500	1	36047135	120758	46.60	11.36	12	0.63	7189.00	29500.00	413500	20241112	-18.98	78800	20231213	325.13	413500	-18.98	20241112	79400	321.91	20240102	413500	-18.98	20241112	78800	325.13	20231213	0.42	N	267260	5000	1802 억	12926110	N	N	4513	N	N
51	20241202	151119	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	334500	-15000	5	-4.29	70374773500	207093	78.74	351500	354000	334000	454000	245000	349500	339821.80	35.86	0	2828	368500	359000	347500	338000	326500	363750	342750	1802	104500	5000	251640	500	1	36047135	120578	46.53	11.34	12	0.57	7189.00	29500.00	413500	20241112	-19.11	78800	20231213	324.49	413500	-19.11	20241112	79400	321.28	20240102	413500	-19.11	20241112	78800	324.49	20231213	0.42	N	267260	5000	1802 억	12926110	N	N	2565	N	N
52	20241202	141032	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	339000	-10500	5	-3.00	57280091000	168139	63.93	351500	354000	335000	454000	245000	349500	340670.74	35.86	0	929	368500	359000	347500	338000	326500	363750	342750	1802	104500	5000	251640	500	1	36047135	122200	47.16	11.49	12	0.47	7189.00	29500.00	413500	20241112	-18.02	78800	20231213	330.20	413500	-18.02	20241112	79400	326.95	20240102	413500	-18.02	20241112	78800	330.20	20231213	0.42	N	267260	5000	1802 억	12926110	N	N	2565	N	N
53	20241202	131010	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	338000	-11500	5	-3.29	42759153000	125117	47.57	351500	354000	338000	454000	245000	349500	341752.97	35.86	0	5172	368500	359000	347500	338000	326500	363750	342750	1802	104500	5000	251640	500	1	36047135	121839	47.02	11.46	12	0.35	7189.00	29500.00	413500	20241112	-18.26	78800	20231213	328.93	413500	-18.26	20241112	79400	325.69	20240102	413500	-18.26	20241112	78800	328.93	20231213	0.42	N	267260	5000	1802 억	12926110	N	N	2565	N	N
54	20241202	121030	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	340000	-9500	5	-2.72	32315530000	94324	35.86	351500	354000	339000	454000	245000	349500	342600.91	35.86	0	-682	368500	359000	347500	338000	326500	363750	342750	1802	104500	5000	251640	500	1	36047135	122560	47.29	11.53	12	0.26	7189.00	29500.00	413500	20241112	-17.78	78800	20231213	331.47	413500	-17.78	20241112	79400	328.21	20240102	413500	-17.78	20241112	78800	331.47	20231213	0.42	N	267260	5000	1802 억	12926110	N	N	2565	N	N
55	20241202	110937	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	340000	-9500	5	-2.72	29314400500	85505	32.51	351500	354000	339000	454000	245000	349500	342837.97	35.86	0	-12	368500	359000	347500	338000	326500	363750	342750	1802	104500	5000	251640	500	1	36047135	122560	47.29	11.53	12	0.24	7189.00	29500.00	413500	20241112	-17.78	78800	20231213	331.47	413500	-17.78	20241112	79400	328.21	20240102	413500	-17.78	20241112	78800	331.47	20231213	0.42	N	267260	5000	1802 억	12926110	N	N	2565	N	N
56	20241202	100946	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	341500	-8000	5	-2.29	22802457000	66391	25.24	351500	354000	339000	454000	245000	349500	343456.50	35.86	0	-2326	368500	359000	347500	338000	326500	363750	342750	1802	104500	5000	251640	500	1	36047135	123101	47.50	11.58	12	0.18	7189.00	29500.00	413500	20241112	-17.41	78800	20231213	333.38	413500	-17.41	20241112	79400	330.10	20240102	413500	-17.41	20241112	78800	333.38	20231213	0.42	N	267260	5000	1802 억	12926110	N	N	2565	N	N
57	20241202	090942	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	348000	-1500	5	-0.43	4665279500	13309	5.06	351500	354000	346500	454000	245000	349500	350536.16	35.86	0	715	368500	359000	347500	338000	326500	363750	342750	1802	104500	5000	251640	500	1	36047135	125444	48.41	11.80	12	0.04	7189.00	29500.00	413500	20241112	-15.84	78800	20231213	341.62	413500	-15.84	20241112	79400	338.29	20240102	413500	-15.84	20241112	78800	341.62	20231213	0.42	N	267260	5000	1802 억	12926110	N	N	2565	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History