KissMeData/284740/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	161038	55	60.00	KOSPI			N	N	N	Y	60	N	19580	640	2	3.38	358894440	18346	36.53	19260	19690	19250	24600	13260	18940	19562.54	6.02	1769	20140	19540	19240	18640	18340	19390	18490	22	5660	100	14010	10	1	22437330	4393	3.92	0.54	12	0.08	4990.00	35987.00	24400	20240627	-19.75	18940	20241209	3.38	24400	-19.75	20240627	18940	3.38	20241209	24400	-19.75	20240627	18940	3.38	20241209	0.35	N	284740	100	22 억	1351747	N	N	99	N	N
3	20241210	151041	55	60.00	KOSPI			N	N	N	Y	60	N	19660	720	2	3.80	344364780	17605	35.05	19260	19690	19250	24600	13260	18940	19560.62	6.02	1811	20140	19540	19240	18640	18340	19390	18490	22	5660	100	14010	10	1	22437330	4411	3.94	0.55	12	0.08	4990.00	35987.00	24400	20240627	-19.43	18940	20241209	3.80	24400	-19.43	20240627	18940	3.80	20241209	24400	-19.43	20240627	18940	3.80	20241209	0.35	N	284740	100	22 억	1351747	N	N	61	N	N
4	20241210	141040	55	60.00	KOSPI			N	N	N	Y	60	N	19600	660	2	3.48	309542340	15834	31.53	19260	19690	19250	24600	13260	18940	19549.22	6.02	1278	20140	19540	19240	18640	18340	19390	18490	22	5660	100	14010	10	1	22437330	4398	3.93	0.54	12	0.07	4990.00	35987.00	24400	20240627	-19.67	18940	20241209	3.48	24400	-19.67	20240627	18940	3.48	20241209	24400	-19.67	20240627	18940	3.48	20241209	0.35	N	284740	100	22 억	1351747	N	N	61	N	N
5	20241210	131041	55	60.00	KOSPI			N	N	N	Y	60	N	19600	660	2	3.48	273300490	13987	27.85	19260	19690	19250	24600	13260	18940	19539.61	6.02	2569	20140	19540	19240	18640	18340	19390	18490	22	5660	100	14010	10	1	22437330	4398	3.93	0.54	12	0.06	4990.00	35987.00	24400	20240627	-19.67	18940	20241209	3.48	24400	-19.67	20240627	18940	3.48	20241209	24400	-19.67	20240627	18940	3.48	20241209	0.35	N	284740	100	22 억	1351747	N	N	61	N	N
6	20241210	121040	55	60.00	KOSPI			N	N	N	Y	60	N	19640	700	2	3.70	237999750	12190	24.27	19260	19690	19250	24600	13260	18940	19524.18	6.02	2775	20140	19540	19240	18640	18340	19390	18490	22	5660	100	14010	10	1	22437330	4407	3.94	0.55	12	0.05	4990.00	35987.00	24400	20240627	-19.51	18940	20241209	3.70	24400	-19.51	20240627	18940	3.70	20241209	24400	-19.51	20240627	18940	3.70	20241209	0.35	N	284740	100	22 억	1351747	N	N	61	N	N
7	20241210	111040	55	60.00	KOSPI			N	N	N	Y	60	N	19590	650	2	3.43	218695080	11207	22.31	19260	19650	19250	24600	13260	18940	19514.15	6.02	2805	20140	19540	19240	18640	18340	19390	18490	22	5660	100	14010	10	1	22437330	4395	3.93	0.54	12	0.05	4990.00	35987.00	24400	20240627	-19.71	18940	20241209	3.43	24400	-19.71	20240627	18940	3.43	20241209	24400	-19.71	20240627	18940	3.43	20241209	0.35	N	284740	100	22 억	1351747	N	N	61	N	N
8	20241210	101040	55	60.00	KOSPI			N	N	N	Y	60	N	19570	630	2	3.33	169943120	8717	17.36	19260	19650	19250	24600	13260	18940	19495.60	6.02	3351	20140	19540	19240	18640	18340	19390	18490	22	5660	100	14010	10	1	22437330	4391	3.92	0.54	12	0.04	4990.00	35987.00	24400	20240627	-19.80	18940	20241209	3.33	24400	-19.80	20240627	18940	3.33	20241209	24400	-19.80	20240627	18940	3.33	20241209	0.35	N	284740	100	22 억	1351747	N	N	61	N	N
9	20241210	091047	55	60.00	KOSPI			N	N	N	Y	60	N	19440	500	2	2.64	32158910	1662	3.31	19260	19450	19250	24600	13260	18940	19349.52	6.02	1124	20140	19540	19240	18640	18340	19390	18490	22	5660	100	14010	10	1	22437330	4362	3.90	0.54	12	0.01	4990.00	35987.00	24400	20240627	-20.33	18940	20241209	2.64	24400	-20.33	20240627	18940	2.64	20241209	24400	-20.33	20240627	18940	2.64	20241209	0.35	N	284740	100	22 억	1351747	N	N	61	N	N
10	20241209	161037	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	18940	-920	5	-4.63	966625350	50078	136.79	19790	19840	18940	25800	13910	19860	19306.12	6.04	-3430	20620	20240	19920	19540	19220	20080	19380	22	5940	100	14690	10	1	22437330	4250	3.80	0.53	12	0.22	4990.00	35987.00	24400	20240627	-22.38	18940	20241209	0.00	24400	-22.38	20240627	18940	0.00	20241209	24400	-22.38	20240627	18940	0.00	20241209	0.35	N	284740	100	22 억	1355078	N	Y	61	N	N
11	20241209	151038	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	19070	-790	5	-3.98	921446020	47698	130.29	19790	19840	19060	25800	13910	19860	19318.34	6.04	-2573	20620	20240	19920	19540	19220	20080	19380	22	5940	100	14690	10	1	22437330	4279	3.82	0.53	12	0.21	4990.00	35987.00	24400	20240627	-21.84	19060	20241209	0.05	24400	-21.84	20240627	19060	0.05	20241209	24400	-21.84	20240627	19060	0.05	20241209	0.35	N	284740	100	22 억	1355078	N	N	158	N	N
12	20241209	141039	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	19160	-700	5	-3.52	825820630	42698	116.63	19790	19840	19080	25800	13910	19860	19340.97	6.04	-2370	20620	20240	19920	19540	19220	20080	19380	22	5940	100	14690	10	1	22437330	4299	3.84	0.53	12	0.19	4990.00	35987.00	24400	20240627	-21.48	19080	20241209	0.42	24400	-21.48	20240627	19080	0.42	20241209	24400	-21.48	20240627	19080	0.42	20241209	0.35	N	284740	100	22 억	1355078	N	N	158	N	N
13	20241209	131042	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	19110	-750	5	-3.78	770025520	39786	108.68	19790	19840	19110	25800	13910	19860	19354.18	6.04	-2044	20620	20240	19920	19540	19220	20080	19380	22	5940	100	14690	10	1	22437330	4288	3.83	0.53	12	0.18	4990.00	35987.00	24400	20240627	-21.68	19110	20241209	0.00	24400	-21.68	20240627	19110	0.00	20241209	24400	-21.68	20240627	19110	0.00	20241209	0.35	N	284740	100	22 억	1355078	N	N	158	N	N
14	20241209	121037	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	19290	-570	5	-2.87	657949220	33965	92.78	19790	19840	19240	25800	13910	19860	19371.39	6.04	2078	20620	20240	19920	19540	19220	20080	19380	22	5940	100	14690	10	1	22437330	4328	3.87	0.54	12	0.15	4990.00	35987.00	24400	20240627	-20.94	19240	20241209	0.26	24400	-20.94	20240627	19240	0.26	20241209	24400	-20.94	20240627	19240	0.26	20241209	0.35	N	284740	100	22 억	1355078	N	N	158	N	N
15	20241209	111038	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	19310	-550	5	-2.77	590713790	30477	83.25	19790	19840	19240	25800	13910	19860	19382.28	6.04	2943	20620	20240	19920	19540	19220	20080	19380	22	5940	100	14690	10	1	22437330	4333	3.87	0.54	12	0.14	4990.00	35987.00	24400	20240627	-20.86	19240	20241209	0.36	24400	-20.86	20240627	19240	0.36	20241209	24400	-20.86	20240627	19240	0.36	20241209	0.35	N	284740	100	22 억	1355078	N	N	158	N	N
16	20241209	101036	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	19390	-470	5	-2.37	323560580	16645	45.47	19790	19840	19240	25800	13910	19860	19438.91	6.04	-958	20620	20240	19920	19540	19220	20080	19380	22	5940	100	14690	10	1	22437330	4351	3.89	0.54	12	0.07	4990.00	35987.00	24400	20240627	-20.53	19240	20241209	0.78	24400	-20.53	20240627	19240	0.78	20241209	24400	-20.53	20240627	19240	0.78	20241209	0.35	N	284740	100	22 억	1355078	N	N	158	N	N
17	20241209	091030	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	19740	-120	5	-0.60	22464230	1142	3.12	19790	19840	19560	25800	13910	19860	19670.95	6.04	113	20620	20240	19920	19540	19220	20080	19380	22	5940	100	14690	10	1	22437330	4429	3.96	0.55	12	0.01	4990.00	35987.00	24400	20240627	-19.10	19560	20241209	0.92	24400	-19.10	20240627	19560	0.92	20241209	24400	-19.10	20240627	19560	0.92	20241209	0.35	N	284740	100	22 억	1355078	N	N	158	N	N
18	20241206	161029	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19860	-340	5	-1.68	683378360	34365	133.57	20150	20300	19600	26250	14150	20200	19886.17	6.08	-6199	20700	20450	20250	20000	19800	20350	19900	22	6050	100	14940	10	1	22437330	4456	3.98	0.55	12	0.15	4990.00	35987.00	24400	20240627	-18.61	19600	20241206	1.33	24400	-18.61	20240627	19600	1.33	20241206	24400	-18.61	20240627	19600	1.33	20241206	0.34	N	284740	100	22 억	1363083	N	N	158	N	N
19	20241206	151033	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	20150	-50	5	-0.25	636528560	32029	124.49	20150	20200	19600	26250	14150	20200	19873.51	6.08	-5428	20700	20450	20250	20000	19800	20350	19900	22	6050	100	14940	50	1	22437330	4521	4.04	0.56	12	0.14	4990.00	35987.00	24400	20240627	-17.42	19600	20241206	2.81	24400	-17.42	20240627	19600	2.81	20241206	24400	-17.42	20240627	19600	2.81	20241206	0.34	N	284740	100	22 억	1363083	N	N	71	N	N
20	20241206	141030	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19890	-310	5	-1.53	571308130	28774	111.83	20150	20150	19600	26250	14150	20200	19855.01	6.08	-5550	20700	20450	20250	20000	19800	20350	19900	22	6050	100	14940	10	1	22437330	4463	3.99	0.55	12	0.13	4990.00	35987.00	24400	20240627	-18.48	19600	20241206	1.48	24400	-18.48	20240627	19600	1.48	20241206	24400	-18.48	20240627	19600	1.48	20241206	0.34	N	284740	100	22 억	1363083	N	N	71	N	N
21	20241206	131031	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19900	-300	5	-1.49	535923880	26993	104.91	20150	20150	19600	26250	14150	20200	19854.18	6.08	-4741	20700	20450	20250	20000	19800	20350	19900	22	6050	100	14940	10	1	22437330	4465	3.99	0.55	12	0.12	4990.00	35987.00	24400	20240627	-18.44	19600	20241206	1.53	24400	-18.44	20240627	19600	1.53	20241206	24400	-18.44	20240627	19600	1.53	20241206	0.34	N	284740	100	22 억	1363083	N	N	71	N	N
22	20241206	121025	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19890	-310	5	-1.53	515984670	25992	101.02	20150	20150	19600	26250	14150	20200	19851.67	6.08	-4170	20700	20450	20250	20000	19800	20350	19900	22	6050	100	14940	10	1	22437330	4463	3.99	0.55	12	0.12	4990.00	35987.00	24400	20240627	-18.48	19600	20241206	1.48	24400	-18.48	20240627	19600	1.48	20241206	24400	-18.48	20240627	19600	1.48	20241206	0.34	N	284740	100	22 억	1363083	N	N	71	N	N
23	20241206	111021	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19730	-470	5	-2.33	443615860	22343	86.84	20150	20150	19600	26250	14150	20200	19854.80	6.08	-3948	20700	20450	20250	20000	19800	20350	19900	22	6050	100	14940	10	1	22437330	4427	3.95	0.55	12	0.10	4990.00	35987.00	24400	20240627	-19.14	19600	20241206	0.66	24400	-19.14	20240627	19600	0.66	20241206	24400	-19.14	20240627	19600	0.66	20241206	0.34	N	284740	100	22 억	1363083	N	N	71	N	N
24	20241206	101022	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19980	-220	5	-1.09	153555160	7655	29.75	20150	20150	19980	26250	14150	20200	20059.46	6.08	-2934	20700	20450	20250	20000	19800	20350	19900	22	6050	100	14940	10	1	22437330	4483	4.00	0.56	12	0.03	4990.00	35987.00	24400	20240627	-18.11	19730	20240805	1.27	24400	-18.11	20240627	19730	1.27	20240805	24400	-18.11	20240627	19730	1.27	20240805	0.34	N	284740	100	22 억	1363083	N	N	71	N	N
25	20241206	091030	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20100	-100	5	-0.50	11772500	585	2.27	20150	20150	20050	26250	14150	20200	20123.93	6.08	-306	20700	20450	20250	20000	19800	20350	19900	22	6050	100	14940	50	1	22437330	4510	4.03	0.56	12	0.00	4990.00	35987.00	24400	20240627	-17.62	19730	20240805	1.88	24400	-17.62	20240627	19730	1.88	20240805	24400	-17.62	20240627	19730	1.88	20240805	0.34	N	284740	100	22 억	1363083	N	N	71	N	N
26	20241205	161009	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20200	-250	5	-1.22	519916700	25729	118.60	20450	20500	20050	26550	14350	20450	20207.42	6.10	-682	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4532	4.05	0.56	12	0.11	4990.00	35987.00	24400	20240627	-17.21	19730	20240805	2.38	24400	-17.21	20240627	19730	2.38	20240805	24400	-17.21	20240627	19730	2.38	20240805	0.35	N	284740	100	22 억	1367803	N	N	71	N	N
27	20241205	151017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20100	-350	5	-1.71	455647200	22530	103.85	20450	20500	20050	26550	14350	20450	20224.02	6.10	-1370	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4510	4.03	0.56	12	0.10	4990.00	35987.00	24400	20240627	-17.62	19730	20240805	1.88	24400	-17.62	20240627	19730	1.88	20240805	24400	-17.62	20240627	19730	1.88	20240805	0.35	N	284740	100	22 억	1367803	N	N	300	N	N
28	20241205	141001	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20300	-150	5	-0.73	258171950	12730	58.68	20450	20500	20150	26550	14350	20450	20280.59	6.10	-2619	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4555	4.07	0.56	12	0.06	4990.00	35987.00	24400	20240627	-16.80	19730	20240805	2.89	24400	-16.80	20240627	19730	2.89	20240805	24400	-16.80	20240627	19730	2.89	20240805	0.35	N	284740	100	22 억	1367803	N	N	300	N	N
29	20241205	131012	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20400	-50	5	-0.24	194924500	9614	44.32	20450	20500	20150	26550	14350	20450	20275.07	6.10	-1956	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4577	4.09	0.57	12	0.04	4990.00	35987.00	24400	20240627	-16.39	19730	20240805	3.40	24400	-16.39	20240627	19730	3.40	20240805	24400	-16.39	20240627	19730	3.40	20240805	0.35	N	284740	100	22 억	1367803	N	N	300	N	N
30	20241205	121011	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20350	-100	5	-0.49	144652000	7139	32.91	20450	20500	20150	26550	14350	20450	20262.22	6.10	-2173	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4566	4.08	0.57	12	0.03	4990.00	35987.00	24400	20240627	-16.60	19730	20240805	3.14	24400	-16.60	20240627	19730	3.14	20240805	24400	-16.60	20240627	19730	3.14	20240805	0.35	N	284740	100	22 억	1367803	N	N	300	N	N
31	20241205	111010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20300	-150	5	-0.73	106219750	5242	24.16	20450	20500	20150	26550	14350	20450	20263.21	6.10	-1539	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4555	4.07	0.56	12	0.02	4990.00	35987.00	24400	20240627	-16.80	19730	20240805	2.89	24400	-16.80	20240627	19730	2.89	20240805	24400	-16.80	20240627	19730	2.89	20240805	0.35	N	284740	100	22 억	1367803	N	N	300	N	N
32	20241205	101009	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20200	-250	5	-1.22	68500500	3380	15.58	20450	20500	20150	26550	14350	20450	20266.42	6.10	-1260	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4532	4.05	0.56	12	0.02	4990.00	35987.00	24400	20240627	-17.21	19730	20240805	2.38	24400	-17.21	20240627	19730	2.38	20240805	24400	-17.21	20240627	19730	2.38	20240805	0.35	N	284740	100	22 억	1367803	N	N	300	N	N
33	20241205	091015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20400	-50	5	-0.24	8828950	432	1.99	20450	20500	20350	26550	14350	20450	20437.38	6.10	-364	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4577	4.09	0.57	12	0.00	4990.00	35987.00	24400	20240627	-16.39	19730	20240805	3.40	24400	-16.39	20240627	19730	3.40	20240805	24400	-16.39	20240627	19730	3.40	20240805	0.35	N	284740	100	22 억	1367803	N	N	300	N	N
34	20241204	160953	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-450	5	-2.15	443845000	21694	110.64	20400	20850	20350	27150	14650	20900	20459.34	6.11	-2189	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4588	4.10	0.57	12	0.10	4990.00	35987.00	24400	20240627	-16.19	19730	20240805	3.65	24400	-16.19	20240627	19730	3.65	20240805	24400	-16.19	20240627	19730	3.65	20240805	0.35	N	284740	100	22 억	1371796	N	N	300	N	N
35	20241204	150954	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-450	5	-2.15	420454650	20549	104.80	20400	20850	20350	27150	14650	20900	20461.08	6.11	-1588	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4588	4.10	0.57	12	0.09	4990.00	35987.00	24400	20240627	-16.19	19730	20240805	3.65	24400	-16.19	20240627	19730	3.65	20240805	24400	-16.19	20240627	19730	3.65	20240805	0.35	N	284740	100	22 억	1371796	N	N	844	N	N
36	20241204	140956	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20400	-500	5	-2.39	362631400	17716	90.35	20400	20850	20350	27150	14650	20900	20469.15	6.11	-1037	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4577	4.09	0.57	12	0.08	4990.00	35987.00	24400	20240627	-16.39	19730	20240805	3.40	24400	-16.39	20240627	19730	3.40	20240805	24400	-16.39	20240627	19730	3.40	20240805	0.35	N	284740	100	22 억	1371796	N	N	844	N	N
37	20241204	130948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-450	5	-2.15	294063000	14359	73.23	20400	20850	20350	27150	14650	20900	20479.35	6.11	776	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4588	4.10	0.57	12	0.06	4990.00	35987.00	24400	20240627	-16.19	19730	20240805	3.65	24400	-16.19	20240627	19730	3.65	20240805	24400	-16.19	20240627	19730	3.65	20240805	0.35	N	284740	100	22 억	1371796	N	N	844	N	N
38	20241204	120943	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-450	5	-2.15	271385600	13249	67.57	20400	20850	20350	27150	14650	20900	20483.48	6.11	977	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4588	4.10	0.57	12	0.06	4990.00	35987.00	24400	20240627	-16.19	19730	20240805	3.65	24400	-16.19	20240627	19730	3.65	20240805	24400	-16.19	20240627	19730	3.65	20240805	0.35	N	284740	100	22 억	1371796	N	N	844	N	N
39	20241204	110936	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-450	5	-2.15	235077200	11473	58.51	20400	20850	20350	27150	14650	20900	20489.60	6.11	1070	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4588	4.10	0.57	12	0.05	4990.00	35987.00	24400	20240627	-16.19	19730	20240805	3.65	24400	-16.19	20240627	19730	3.65	20240805	24400	-16.19	20240627	19730	3.65	20240805	0.35	N	284740	100	22 억	1371796	N	N	844	N	N
40	20241204	100938	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20650	-250	5	-1.20	78551400	3819	19.48	20400	20850	20350	27150	14650	20900	20568.58	6.11	500	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4633	4.14	0.57	12	0.02	4990.00	35987.00	24400	20240627	-15.37	19730	20240805	4.66	24400	-15.37	20240627	19730	4.66	20240805	24400	-15.37	20240627	19730	4.66	20240805	0.35	N	284740	100	22 억	1371796	N	N	844	N	N
41	20241204	090959	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20800	-100	5	-0.48	43380300	2113	10.78	20400	20850	20350	27150	14650	20900	20530.19	6.11	355	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4667	4.17	0.58	12	0.01	4990.00	35987.00	24400	20240627	-14.75	19730	20240805	5.42	24400	-14.75	20240627	19730	5.42	20240805	24400	-14.75	20240627	19730	5.42	20240805	0.35	N	284740	100	22 억	1371796	N	N	844	N	N
42	20241203	161037	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20900	450	2	2.20	408862600	19607	118.45	20450	21100	20450	26550	14350	20450	20852.88	6.10	1174	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4689	4.19	0.58	12	0.09	4990.00	35987.00	24400	20240627	-14.34	19730	20240805	5.93	24400	-14.34	20240627	19730	5.93	20240805	24400	-14.34	20240627	19730	5.93	20240805	0.36	N	284740	100	22 억	1369201	N	N	843	N	N
43	20241203	151116	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20950	500	2	2.44	319812500	15308	92.48	20450	21100	20450	26550	14350	20450	20891.85	6.10	1050	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4701	4.20	0.58	12	0.07	4990.00	35987.00	24400	20240627	-14.14	19730	20240805	6.18	24400	-14.14	20240627	19730	6.18	20240805	24400	-14.14	20240627	19730	6.18	20240805	0.36	N	284740	100	22 억	1369201	N	N	2	N	N
44	20241203	141054	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21050	600	2	2.93	284079400	13607	82.20	20450	21100	20450	26550	14350	20450	20877.45	6.10	1739	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4723	4.22	0.58	12	0.06	4990.00	35987.00	24400	20240627	-13.73	19730	20240805	6.69	24400	-13.73	20240627	19730	6.69	20240805	24400	-13.73	20240627	19730	6.69	20240805	0.36	N	284740	100	22 억	1369201	N	N	2	N	N
45	20241203	131054	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21000	550	2	2.69	252018800	12082	72.99	20450	21050	20450	26550	14350	20450	20859.03	6.10	1920	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4712	4.21	0.58	12	0.05	4990.00	35987.00	24400	20240627	-13.93	19730	20240805	6.44	24400	-13.93	20240627	19730	6.44	20240805	24400	-13.93	20240627	19730	6.44	20240805	0.36	N	284740	100	22 억	1369201	N	N	2	N	N
46	20241203	121107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21050	600	2	2.93	198195250	9517	57.49	20450	21050	20450	26550	14350	20450	20825.39	6.10	1822	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4723	4.22	0.58	12	0.04	4990.00	35987.00	24400	20240627	-13.73	19730	20240805	6.69	24400	-13.73	20240627	19730	6.69	20240805	24400	-13.73	20240627	19730	6.69	20240805	0.36	N	284740	100	22 억	1369201	N	N	2	N	N
47	20241203	111046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21000	550	2	2.69	153950850	7412	44.78	20450	21050	20450	26550	14350	20450	20770.49	6.10	1806	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4712	4.21	0.58	12	0.03	4990.00	35987.00	24400	20240627	-13.93	19730	20240805	6.44	24400	-13.93	20240627	19730	6.44	20240805	24400	-13.93	20240627	19730	6.44	20240805	0.36	N	284740	100	22 억	1369201	N	N	2	N	N
48	20241203	101033	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20700	250	2	1.22	68403900	3322	20.07	20450	20750	20450	26550	14350	20450	20591.18	6.10	922	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4645	4.15	0.58	12	0.01	4990.00	35987.00	24400	20240627	-15.16	19730	20240805	4.92	24400	-15.16	20240627	19730	4.92	20240805	24400	-15.16	20240627	19730	4.92	20240805	0.36	N	284740	100	22 억	1369201	N	N	2	N	N
49	20241203	091024	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20550	100	2	0.49	22449800	1096	6.62	20450	20600	20450	26550	14350	20450	20483.39	6.10	713	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4611	4.12	0.57	12	0.00	4990.00	35987.00	24400	20240627	-15.78	19730	20240805	4.16	24400	-15.78	20240627	19730	4.16	20240805	24400	-15.78	20240627	19730	4.16	20240805	0.36	N	284740	100	22 억	1369201	N	N	2	N	N
50	20241202	161007	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-300	5	-1.45	339466600	16543	100.97	20750	20800	20400	26950	14550	20750	20520.30	6.13	-3303	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4588	4.10	0.57	12	0.07	4990.00	35987.00	24400	20240627	-16.19	19730	20240805	3.65	24400	-16.19	20240627	19730	3.65	20240805	24400	-16.19	20240627	19730	3.65	20240805	0.36	N	284740	100	22 억	1374561	N	N	2	N	N
51	20241202	151139	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20500	-250	5	-1.20	291691750	14209	86.72	20750	20800	20400	26950	14550	20750	20528.66	6.13	-2169	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4600	4.11	0.57	12	0.06	4990.00	35987.00	24400	20240627	-15.98	19730	20240805	3.90	24400	-15.98	20240627	19730	3.90	20240805	24400	-15.98	20240627	19730	3.90	20240805	0.36	N	284740	100	22 억	1374561	N	N	39	N	N
52	20241202	141049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20500	-250	5	-1.20	265745950	12943	79.00	20750	20800	20400	26950	14550	20750	20532.02	6.13	-2158	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4600	4.11	0.57	12	0.06	4990.00	35987.00	24400	20240627	-15.98	19730	20240805	3.90	24400	-15.98	20240627	19730	3.90	20240805	24400	-15.98	20240627	19730	3.90	20240805	0.36	N	284740	100	22 억	1374561	N	N	39	N	N
53	20241202	131022	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20400	-350	5	-1.69	206742650	10063	61.42	20750	20800	20400	26950	14550	20750	20544.83	6.13	-2151	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4577	4.09	0.57	12	0.04	4990.00	35987.00	24400	20240627	-16.39	19730	20240805	3.40	24400	-16.39	20240627	19730	3.40	20240805	24400	-16.39	20240627	19730	3.40	20240805	0.36	N	284740	100	22 억	1374561	N	N	39	N	N
54	20241202	121041	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20500	-250	5	-1.20	123643250	6005	36.65	20750	20800	20500	26950	14550	20750	20590.05	6.13	-1940	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4600	4.11	0.57	12	0.03	4990.00	35987.00	24400	20240627	-15.98	19730	20240805	3.90	24400	-15.98	20240627	19730	3.90	20240805	24400	-15.98	20240627	19730	3.90	20240805	0.36	N	284740	100	22 억	1374561	N	N	39	N	N
55	20241202	110950	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20650	-100	5	-0.48	103436300	5023	30.66	20750	20800	20500	26950	14550	20750	20592.53	6.13	-1490	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4633	4.14	0.57	12	0.02	4990.00	35987.00	24400	20240627	-15.37	19730	20240805	4.66	24400	-15.37	20240627	19730	4.66	20240805	24400	-15.37	20240627	19730	4.66	20240805	0.36	N	284740	100	22 억	1374561	N	N	39	N	N
56	20241202	100958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20500	-250	5	-1.20	74271400	3608	22.02	20750	20800	20500	26950	14550	20750	20585.20	6.13	-1081	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4600	4.11	0.57	12	0.02	4990.00	35987.00	24400	20240627	-15.98	19730	20240805	3.90	24400	-15.98	20240627	19730	3.90	20240805	24400	-15.98	20240627	19730	3.90	20240805	0.36	N	284740	100	22 억	1374561	N	N	39	N	N
57	20241202	090954	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20650	-100	5	-0.48	10357650	500	3.05	20750	20800	20650	26950	14550	20750	20715.30	6.13	-317	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4633	4.14	0.57	12	0.00	4990.00	35987.00	24400	20240627	-15.37	19730	20240805	4.66	24400	-15.37	20240627	19730	4.66	20240805	24400	-15.37	20240627	19730	4.66	20240805	0.36	N	284740	100	22 억	1374561	N	N	39	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History