KissMeData/336370/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 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	161125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8030	370	2	4.83	1691325010	212605	73.92	7600	8280	7600	9950	5370	7660	7955.41	6.02	36510	8440	8050	7850	7460	7260	7950	7360	70	2290	100	5510	10	1	70217344	5638	4.78	1.22	12	0.30	1680.00	6568.00	23500	20240701	-65.83	7600	20241210	5.66	23500	-65.83	20240701	7600	5.66	20241210	27950	-71.27	20231222	7600	5.66	20241210	1.34	N	336370	100	70 억	4228232	N	N	2463	N	N
3	20241210	151127	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8010	350	2	4.57	1642586370	206534	71.81	7600	8280	7600	9950	5370	7660	7953.34	6.02	36258	8440	8050	7850	7460	7260	7950	7360	70	2290	100	5510	10	1	70217344	5624	4.77	1.22	12	0.29	1680.00	6568.00	23500	20240701	-65.91	7600	20241210	5.39	23500	-65.91	20240701	7600	5.39	20241210	27950	-71.34	20231222	7600	5.39	20241210	1.34	N	336370	100	70 억	4228232	N	N	1282	N	N
4	20241210	141127	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7910	250	2	3.26	1494536580	187981	65.36	7600	8280	7600	9950	5370	7660	7950.72	6.02	28354	8440	8050	7850	7460	7260	7950	7360	70	2290	100	5510	10	1	70217344	5554	4.71	1.20	12	0.27	1680.00	6568.00	23500	20240701	-66.34	7600	20241210	4.08	23500	-66.34	20240701	7600	4.08	20241210	27950	-71.70	20231222	7600	4.08	20241210	1.34	N	336370	100	70 억	4228232	N	N	1282	N	N
5	20241210	131129	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7950	290	2	3.79	1392918870	175159	60.90	7600	8280	7600	9950	5370	7660	7952.59	6.02	25010	8440	8050	7850	7460	7260	7950	7360	70	2290	100	5510	10	1	70217344	5582	4.73	1.21	12	0.25	1680.00	6568.00	23500	20240701	-66.17	7600	20241210	4.61	23500	-66.17	20240701	7600	4.61	20241210	27950	-71.56	20231222	7600	4.61	20241210	1.34	N	336370	100	70 억	4228232	N	N	1282	N	N
6	20241210	121127	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7910	250	2	3.26	1259753250	158330	55.05	7600	8280	7600	9950	5370	7660	7956.81	6.02	21455	8440	8050	7850	7460	7260	7950	7360	70	2290	100	5510	10	1	70217344	5554	4.71	1.20	12	0.23	1680.00	6568.00	23500	20240701	-66.34	7600	20241210	4.08	23500	-66.34	20240701	7600	4.08	20241210	27950	-71.70	20231222	7600	4.08	20241210	1.34	N	336370	100	70 억	4228232	N	N	1282	N	N
7	20241210	111127	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7990	330	2	4.31	1173664380	147520	51.29	7600	8280	7600	9950	5370	7660	7956.30	6.02	17299	8440	8050	7850	7460	7260	7950	7360	70	2290	100	5510	10	1	70217344	5610	4.76	1.22	12	0.21	1680.00	6568.00	23500	20240701	-66.00	7600	20241210	5.13	23500	-66.00	20240701	7600	5.13	20241210	27950	-71.41	20231222	7600	5.13	20241210	1.34	N	336370	100	70 억	4228232	N	N	1282	N	N
8	20241210	101128	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8040	380	2	4.96	927560680	116600	40.54	7600	8280	7600	9950	5370	7660	7955.48	6.02	6888	8440	8050	7850	7460	7260	7950	7360	70	2290	100	5510	10	1	70217344	5645	4.79	1.22	12	0.17	1680.00	6568.00	23500	20240701	-65.79	7600	20241210	5.79	23500	-65.79	20240701	7600	5.79	20241210	27950	-71.23	20231222	7600	5.79	20241210	1.34	N	336370	100	70 억	4228232	N	N	1282	N	N
9	20241210	091135	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7840	180	2	2.35	162708730	21078	7.33	7600	7860	7600	9950	5370	7660	7719.83	6.02	8169	8440	8050	7850	7460	7260	7950	7360	70	2290	100	5510	10	1	70217344	5505	4.67	1.19	12	0.03	1680.00	6568.00	23500	20240701	-66.64	7600	20241210	3.16	23500	-66.64	20240701	7600	3.16	20241210	27950	-71.95	20231222	7600	3.16	20241210	1.34	N	336370	100	70 억	4228232	N	N	1282	N	N
10	20241209	161124	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7660	-580	5	-7.04	2236267770	286076	209.80	8240	8240	7650	10710	5770	8240	7816.05	5.91	75585	8613	8426	8263	8076	7913	8345	7995	70	2470	100	5930	10	1	70217344	5379	4.56	1.17	12	0.41	1680.00	6568.00	23500	20240701	-67.40	7650	20241209	0.13	23500	-67.40	20240701	7650	0.13	20241209	27950	-72.59	20231222	7650	0.13	20241209	1.38	N	336370	100	70 억	4152631	N	N	1282	N	N
11	20241209	151125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7660	-580	5	-7.04	2137409670	273177	200.34	8240	8240	7650	10710	5770	8240	7822.92	5.91	71144	8613	8426	8263	8076	7913	8345	7995	70	2470	100	5930	10	1	70217344	5379	4.56	1.17	12	0.39	1680.00	6568.00	23500	20240701	-67.40	7650	20241209	0.13	23500	-67.40	20240701	7650	0.13	20241209	27950	-72.59	20231222	7650	0.13	20241209	1.38	N	336370	100	70 억	4152631	N	N	953	N	N
12	20241209	141125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7800	-440	5	-5.34	1658043810	211086	154.80	8240	8240	7700	10710	5770	8240	7853.20	5.91	51322	8613	8426	8263	8076	7913	8345	7995	70	2470	100	5930	10	1	70217344	5477	4.64	1.19	12	0.30	1680.00	6568.00	23500	20240701	-66.81	7700	20241209	1.30	23500	-66.81	20240701	7700	1.30	20241209	27950	-72.09	20231222	7700	1.30	20241209	1.38	N	336370	100	70 억	4152631	N	N	953	N	N
13	20241209	131129	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7780	-460	5	-5.58	1490198630	189535	139.00	8240	8240	7700	10710	5770	8240	7860.62	5.91	42948	8613	8426	8263	8076	7913	8345	7995	70	2470	100	5930	10	1	70217344	5463	4.63	1.18	12	0.27	1680.00	6568.00	23500	20240701	-66.89	7700	20241209	1.04	23500	-66.89	20240701	7700	1.04	20241209	27950	-72.16	20231222	7700	1.04	20241209	1.38	N	336370	100	70 억	4152631	N	N	953	N	N
14	20241209	121124	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7820	-420	5	-5.10	1367908020	173852	127.50	8240	8240	7700	10710	5770	8240	7866.33	5.91	41114	8613	8426	8263	8076	7913	8345	7995	70	2470	100	5930	10	1	70217344	5491	4.65	1.19	12	0.25	1680.00	6568.00	23500	20240701	-66.72	7700	20241209	1.56	23500	-66.72	20240701	7700	1.56	20241209	27950	-72.02	20231222	7700	1.56	20241209	1.38	N	336370	100	70 억	4152631	N	N	953	N	N
15	20241209	111125	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7860	-380	5	-4.61	1090394440	138365	101.47	8240	8240	7700	10710	5770	8240	7878.25	5.91	37272	8613	8426	8263	8076	7913	8345	7995	70	2470	100	5930	10	1	70217344	5519	4.68	1.20	12	0.20	1680.00	6568.00	23500	20240701	-66.55	7700	20241209	2.08	23500	-66.55	20240701	7700	2.08	20241209	27950	-71.88	20231222	7700	2.08	20241209	1.38	N	336370	100	70 억	4152631	N	N	953	N	N
16	20241209	101122	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7880	-360	5	-4.37	933218430	118389	86.82	8240	8240	7700	10710	5770	8240	7879.95	5.91	27170	8613	8426	8263	8076	7913	8345	7995	70	2470	100	5930	10	1	70217344	5533	4.69	1.20	12	0.17	1680.00	6568.00	23500	20240701	-66.47	7700	20241209	2.34	23500	-66.47	20240701	7700	2.34	20241209	27950	-71.81	20231222	7700	2.34	20241209	1.38	N	336370	100	70 억	4152631	N	N	953	N	N
17	20241209	091116	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7920	-320	5	-3.88	271693110	33920	24.88	8240	8240	7870	10710	5770	8240	8003.65	5.91	-4180	8613	8426	8263	8076	7913	8345	7995	70	2470	100	5930	10	1	70217344	5561	4.71	1.21	12	0.05	1680.00	6568.00	23500	20240701	-66.30	7870	20241209	0.64	23500	-66.30	20240701	7870	0.64	20241209	27950	-71.66	20231222	7870	0.64	20241209	1.38	N	336370	100	70 억	4152631	N	N	953	N	N
18	20241206	161115	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8240	-60	5	-0.72	1118298420	135566	103.67	8260	8450	8100	10790	5810	8300	8249.11	5.88	26306	8820	8560	8430	8170	8040	8495	8105	70	2490	100	5970	10	1	70217344	5786	4.90	1.25	12	0.19	1680.00	6568.00	23500	20240701	-64.94	8100	20241206	1.73	23500	-64.94	20240701	8100	1.73	20241206	27950	-70.52	20231222	8100	1.73	20241206	1.39	N	336370	100	70 억	4130083	N	N	953	N	N
19	20241206	151119	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8270	-30	5	-0.36	1061686530	128704	98.42	8260	8450	8100	10790	5810	8300	8249.06	5.88	25434	8820	8560	8430	8170	8040	8495	8105	70	2490	100	5970	10	1	70217344	5807	4.92	1.26	12	0.18	1680.00	6568.00	23500	20240701	-64.81	8100	20241206	2.10	23500	-64.81	20240701	8100	2.10	20241206	27950	-70.41	20231222	8100	2.10	20241206	1.39	N	336370	100	70 억	4130083	N	N	579	N	N
20	20241206	141116	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8220	-80	5	-0.96	937179190	113635	86.90	8260	8450	8100	10790	5810	8300	8247.28	5.88	16456	8820	8560	8430	8170	8040	8495	8105	70	2490	100	5970	10	1	70217344	5772	4.89	1.25	12	0.16	1680.00	6568.00	23500	20240701	-65.02	8100	20241206	1.48	23500	-65.02	20240701	8100	1.48	20241206	27950	-70.59	20231222	8100	1.48	20241206	1.39	N	336370	100	70 억	4130083	N	N	579	N	N
21	20241206	131117	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8200	-100	5	-1.20	862397720	104525	79.93	8260	8450	8100	10790	5810	8300	8250.64	5.88	11987	8820	8560	8430	8170	8040	8495	8105	70	2490	100	5970	10	1	70217344	5758	4.88	1.25	12	0.15	1680.00	6568.00	23500	20240701	-65.11	8100	20241206	1.23	23500	-65.11	20240701	8100	1.23	20241206	27950	-70.66	20231222	8100	1.23	20241206	1.39	N	336370	100	70 억	4130083	N	N	579	N	N
22	20241206	121109	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8320	20	2	0.24	763849030	92556	70.78	8260	8450	8100	10790	5810	8300	8252.83	5.88	9904	8820	8560	8430	8170	8040	8495	8105	70	2490	100	5970	10	1	70217344	5842	4.95	1.27	12	0.13	1680.00	6568.00	23500	20240701	-64.60	8100	20241206	2.72	23500	-64.60	20240701	8100	2.72	20241206	27950	-70.23	20231222	8100	2.72	20241206	1.39	N	336370	100	70 억	4130083	N	N	579	N	N
23	20241206	111107	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8170	-130	5	-1.57	627281850	75980	58.10	8260	8450	8100	10790	5810	8300	8255.88	5.88	2890	8820	8560	8430	8170	8040	8495	8105	70	2490	100	5970	10	1	70217344	5737	4.86	1.24	12	0.11	1680.00	6568.00	23500	20240701	-65.23	8100	20241206	0.86	23500	-65.23	20240701	8100	0.86	20241206	27950	-70.77	20231222	8100	0.86	20241206	1.39	N	336370	100	70 억	4130083	N	N	579	N	N
24	20241206	101107	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8320	20	2	0.24	301488650	36265	27.73	8260	8450	8240	10790	5810	8300	8313.49	5.88	7291	8820	8560	8430	8170	8040	8495	8105	70	2490	100	5970	10	1	70217344	5842	4.95	1.27	12	0.05	1680.00	6568.00	23500	20240701	-64.60	8240	20241206	0.97	23500	-64.60	20240701	8240	0.97	20241206	27950	-70.23	20231222	8240	0.97	20241206	1.39	N	336370	100	70 억	4130083	N	N	579	N	N
25	20241206	091117	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8320	20	2	0.24	74007360	8879	6.79	8260	8450	8260	10790	5810	8300	8335.10	5.88	4578	8820	8560	8430	8170	8040	8495	8105	70	2490	100	5970	10	1	70217344	5842	4.95	1.27	12	0.01	1680.00	6568.00	23500	20240701	-64.60	8260	20241206	0.73	23500	-64.60	20240701	8260	0.73	20241206	27950	-70.23	20231222	8260	0.73	20241206	1.39	N	336370	100	70 억	4130083	N	N	579	N	N
26	20241205	161054	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8300	-340	5	-3.94	1085085760	128186	84.27	8590	8690	8300	11230	6050	8640	8465.75	5.90	-14588	9133	8886	8743	8496	8353	8815	8425	70	2590	100	6220	10	1	70217344	5828	4.94	1.26	12	0.18	1680.00	6568.00	23500	20240701	-64.68	8300	20241205	0.00	23500	-64.68	20240701	8300	0.00	20241205	27950	-70.30	20231222	8300	0.00	20241205	1.41	N	336370	100	70 억	4145136	N	N	565	N	N
27	20241205	151101	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8320	-320	5	-3.70	973384900	114748	75.44	8590	8690	8310	11230	6050	8640	8482.80	5.90	-19389	9133	8886	8743	8496	8353	8815	8425	70	2590	100	6220	10	1	70217344	5842	4.95	1.27	12	0.16	1680.00	6568.00	23500	20240701	-64.60	8310	20241205	0.12	23500	-64.60	20240701	8310	0.12	20241205	27950	-70.23	20231222	8310	0.12	20241205	1.41	N	336370	100	70 억	4145136	N	N	1060	N	N
28	20241205	141046	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8500	-140	5	-1.62	648870790	76131	50.05	8590	8690	8430	11230	6050	8640	8523.08	5.90	-7200	9133	8886	8743	8496	8353	8815	8425	70	2590	100	6220	10	1	70217344	5968	5.06	1.29	12	0.11	1680.00	6568.00	23500	20240701	-63.83	8430	20241205	0.83	23500	-63.83	20240701	8430	0.83	20241205	27950	-69.59	20231222	8430	0.83	20241205	1.41	N	336370	100	70 억	4145136	N	N	1060	N	N
29	20241205	131056	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8520	-120	5	-1.39	557268730	65348	42.96	8590	8690	8430	11230	6050	8640	8527.71	5.90	-8980	9133	8886	8743	8496	8353	8815	8425	70	2590	100	6220	10	1	70217344	5983	5.07	1.30	12	0.09	1680.00	6568.00	23500	20240701	-63.74	8430	20241205	1.07	23500	-63.74	20240701	8430	1.07	20241205	27950	-69.52	20231222	8430	1.07	20241205	1.41	N	336370	100	70 억	4145136	N	N	1060	N	N
30	20241205	121056	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8560	-80	5	-0.93	517005520	60636	39.86	8590	8690	8430	11230	6050	8640	8526.38	5.90	-7820	9133	8886	8743	8496	8353	8815	8425	70	2590	100	6220	10	1	70217344	6011	5.10	1.30	12	0.09	1680.00	6568.00	23500	20240701	-63.57	8430	20241205	1.54	23500	-63.57	20240701	8430	1.54	20241205	27950	-69.37	20231222	8430	1.54	20241205	1.41	N	336370	100	70 억	4145136	N	N	1060	N	N
31	20241205	111054	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8580	-60	5	-0.69	459828930	53965	35.48	8590	8690	8430	11230	6050	8640	8520.87	5.90	-5814	9133	8886	8743	8496	8353	8815	8425	70	2590	100	6220	10	1	70217344	6025	5.11	1.31	12	0.08	1680.00	6568.00	23500	20240701	-63.49	8430	20241205	1.78	23500	-63.49	20240701	8430	1.78	20241205	27950	-69.30	20231222	8430	1.78	20241205	1.41	N	336370	100	70 억	4145136	N	N	1060	N	N
32	20241205	101054	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8500	-140	5	-1.62	308430680	36214	23.81	8590	8690	8430	11230	6050	8640	8516.89	5.90	-10092	9133	8886	8743	8496	8353	8815	8425	70	2590	100	6220	10	1	70217344	5968	5.06	1.29	12	0.05	1680.00	6568.00	23500	20240701	-63.83	8430	20241205	0.83	23500	-63.83	20240701	8430	0.83	20241205	27950	-69.59	20231222	8430	0.83	20241205	1.41	N	336370	100	70 억	4145136	N	N	1060	N	N
33	20241205	091100	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8570	-70	5	-0.81	59521370	6931	4.56	8590	8690	8520	11230	6050	8640	8587.70	5.90	-1838	9133	8886	8743	8496	8353	8815	8425	70	2590	100	6220	10	1	70217344	6018	5.10	1.30	12	0.01	1680.00	6568.00	23500	20240701	-63.53	8520	20241205	0.59	23500	-63.53	20240701	8520	0.59	20241205	27950	-69.34	20231222	8520	0.59	20241205	1.41	N	336370	100	70 억	4145136	N	N	1060	N	N
34	20241204	161035	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8640	-350	5	-3.89	1320276040	151286	153.71	8700	8990	8600	11680	6300	8990	8727.28	5.89	8656	9343	9166	8843	8666	8343	9255	8755	70	2690	100	6470	10	1	70217344	6067	5.14	1.32	12	0.22	1680.00	6568.00	23500	20240701	-63.23	8520	20241203	1.41	23500	-63.23	20240701	8520	1.41	20241203	27950	-69.09	20231222	8520	1.41	20241203	1.44	N	336370	100	70 억	4135683	N	N	1053	N	N
35	20241204	151038	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8650	-340	5	-3.78	1250628000	143229	145.52	8700	8990	8600	11680	6300	8990	8731.67	5.89	7935	9343	9166	8843	8666	8343	9255	8755	70	2690	100	6470	10	1	70217344	6074	5.15	1.32	12	0.20	1680.00	6568.00	23500	20240701	-63.19	8520	20241203	1.53	23500	-63.19	20240701	8520	1.53	20241203	27950	-69.05	20231222	8520	1.53	20241203	1.44	N	336370	100	70 억	4135683	N	N	2292	N	N
36	20241204	141040	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8610	-380	5	-4.23	997086730	113837	115.66	8700	8990	8600	11680	6300	8990	8758.90	5.89	-114	9343	9166	8843	8666	8343	9255	8755	70	2690	100	6470	10	1	70217344	6046	5.12	1.31	12	0.16	1680.00	6568.00	23500	20240701	-63.36	8520	20241203	1.06	23500	-63.36	20240701	8520	1.06	20241203	27950	-69.19	20231222	8520	1.06	20241203	1.44	N	336370	100	70 억	4135683	N	N	2292	N	N
37	20241204	131032	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8780	-210	5	-2.34	717758790	81561	82.87	8700	8990	8650	11680	6300	8990	8800.27	5.89	8293	9343	9166	8843	8666	8343	9255	8755	70	2690	100	6470	10	1	70217344	6165	5.23	1.34	12	0.12	1680.00	6568.00	23500	20240701	-62.64	8520	20241203	3.05	23500	-62.64	20240701	8520	3.05	20241203	27950	-68.59	20231222	8520	3.05	20241203	1.44	N	336370	100	70 억	4135683	N	N	2292	N	N
38	20241204	121027	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8750	-240	5	-2.67	643486720	73060	74.23	8700	8990	8650	11680	6300	8990	8807.65	5.89	6867	9343	9166	8843	8666	8343	9255	8755	70	2690	100	6470	10	1	70217344	6144	5.21	1.33	12	0.10	1680.00	6568.00	23500	20240701	-62.77	8520	20241203	2.70	23500	-62.77	20240701	8520	2.70	20241203	27950	-68.69	20231222	8520	2.70	20241203	1.44	N	336370	100	70 억	4135683	N	N	2292	N	N
39	20241204	111018	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8700	-290	5	-3.23	568855860	64480	65.51	8700	8990	8650	11680	6300	8990	8822.21	5.89	7608	9343	9166	8843	8666	8343	9255	8755	70	2690	100	6470	10	1	70217344	6109	5.18	1.32	12	0.09	1680.00	6568.00	23500	20240701	-62.98	8520	20241203	2.11	23500	-62.98	20240701	8520	2.11	20241203	27950	-68.87	20231222	8520	2.11	20241203	1.44	N	336370	100	70 억	4135683	N	N	2292	N	N
40	20241204	101020	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8890	-100	5	-1.11	425814270	48150	48.92	8700	8990	8650	11680	6300	8990	8843.49	5.89	8394	9343	9166	8843	8666	8343	9255	8755	70	2690	100	6470	10	1	70217344	6242	5.29	1.35	12	0.07	1680.00	6568.00	23500	20240701	-62.17	8520	20241203	4.34	23500	-62.17	20240701	8520	4.34	20241203	27950	-68.19	20231222	8520	4.34	20241203	1.44	N	336370	100	70 억	4135683	N	N	2292	N	N
41	20241204	091040	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8930	-60	5	-0.67	187155120	21263	21.60	8700	8960	8650	11680	6300	8990	8801.92	5.89	4827	9343	9166	8843	8666	8343	9255	8755	70	2690	100	6470	10	1	70217344	6270	5.32	1.36	12	0.03	1680.00	6568.00	23500	20240701	-62.00	8520	20241203	4.81	23500	-62.00	20240701	8520	4.81	20241203	27950	-68.05	20231222	8520	4.81	20241203	1.44	N	336370	100	70 억	4135683	N	N	2292	N	N
42	20241203	161124	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8990	360	2	4.17	872906390	98215	77.89	8550	9020	8520	11210	6050	8630	8887.71	5.84	38195	9070	8850	8740	8520	8410	8795	8465	70	2580	100	6210	10	1	70217344	6313	5.35	1.37	12	0.14	1680.00	6568.00	23500	20240701	-61.74	8520	20241203	5.52	23500	-61.74	20240701	8520	5.52	20241203	27950	-67.84	20231222	8520	5.52	20241203	1.43	N	336370	100	70 억	4098707	N	N	2292	N	N
43	20241203	151206	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9000	370	2	4.29	848913790	95546	75.77	8550	9020	8520	11210	6050	8630	8884.88	5.84	37304	9070	8850	8740	8520	8410	8795	8465	70	2580	100	6210	10	1	70217344	6320	5.36	1.37	12	0.14	1680.00	6568.00	23500	20240701	-61.70	8520	20241203	5.63	23500	-61.70	20240701	8520	5.63	20241203	27950	-67.80	20231222	8520	5.63	20241203	1.43	N	336370	100	70 억	4098707	N	N	1616	N	N
44	20241203	141142	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8990	360	2	4.17	738028590	83222	66.00	8550	8990	8520	11210	6050	8630	8868.20	5.84	34829	9070	8850	8740	8520	8410	8795	8465	70	2580	100	6210	10	1	70217344	6313	5.35	1.37	12	0.12	1680.00	6568.00	23500	20240701	-61.74	8520	20241203	5.52	23500	-61.74	20240701	8520	5.52	20241203	27950	-67.84	20231222	8520	5.52	20241203	1.43	N	336370	100	70 억	4098707	N	N	1616	N	N
45	20241203	131142	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8920	290	2	3.36	586412120	66295	52.58	8550	8950	8520	11210	6050	8630	8845.51	5.84	22743	9070	8850	8740	8520	8410	8795	8465	70	2580	100	6210	10	1	70217344	6263	5.31	1.36	12	0.09	1680.00	6568.00	23500	20240701	-62.04	8520	20241203	4.69	23500	-62.04	20240701	8520	4.69	20241203	27950	-68.09	20231222	8520	4.69	20241203	1.43	N	336370	100	70 억	4098707	N	N	1616	N	N
46	20241203	121200	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8900	270	2	3.13	502870540	56918	45.14	8550	8950	8520	11210	6050	8630	8835.01	5.84	20730	9070	8850	8740	8520	8410	8795	8465	70	2580	100	6210	10	1	70217344	6249	5.30	1.36	12	0.08	1680.00	6568.00	23500	20240701	-62.13	8520	20241203	4.46	23500	-62.13	20240701	8520	4.46	20241203	27950	-68.16	20231222	8520	4.46	20241203	1.43	N	336370	100	70 억	4098707	N	N	1616	N	N
47	20241203	111132	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8880	250	2	2.90	441786590	50040	39.68	8550	8950	8520	11210	6050	8630	8828.68	5.84	19371	9070	8850	8740	8520	8410	8795	8465	70	2580	100	6210	10	1	70217344	6235	5.29	1.35	12	0.07	1680.00	6568.00	23500	20240701	-62.21	8520	20241203	4.23	23500	-62.21	20240701	8520	4.23	20241203	27950	-68.23	20231222	8520	4.23	20241203	1.43	N	336370	100	70 억	4098707	N	N	1616	N	N
48	20241203	101120	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8930	300	2	3.48	324601420	36868	29.24	8550	8940	8520	11210	6050	8630	8804.44	5.84	16523	9070	8850	8740	8520	8410	8795	8465	70	2580	100	6210	10	1	70217344	6270	5.32	1.36	12	0.05	1680.00	6568.00	23500	20240701	-62.00	8520	20241203	4.81	23500	-62.00	20240701	8520	4.81	20241203	27950	-68.05	20231222	8520	4.81	20241203	1.43	N	336370	100	70 억	4098707	N	N	1616	N	N
49	20241203	091111	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8820	190	2	2.20	97185610	11191	8.88	8550	8830	8520	11210	6050	8630	8684.28	5.84	4090	9070	8850	8740	8520	8410	8795	8465	70	2580	100	6210	10	1	70217344	6193	5.25	1.34	12	0.02	1680.00	6568.00	23500	20240701	-62.47	8520	20241203	3.52	23500	-62.47	20240701	8520	3.52	20241203	27950	-68.44	20231222	8520	3.52	20241203	1.43	N	336370	100	70 억	4098707	N	N	1616	N	N
50	20241202	161052	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8630	-150	5	-1.71	1075277670	123332	70.08	8790	8960	8630	11410	6150	8780	8718.60	5.79	23033	9340	9060	8920	8640	8500	8990	8570	70	2630	100	6320	10	1	70217344	6060	5.14	1.31	12	0.18	1680.00	6568.00	23500	20240701	-63.28	8630	20241202	0.00	23500	-63.28	20240701	8630	0.00	20241202	27950	-69.12	20231222	8630	0.00	20241202	1.45	N	336370	100	70 억	4069013	N	N	1616	N	N
51	20241202	151246	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8670	-110	5	-1.25	974932360	111730	63.49	8790	8960	8640	11410	6150	8780	8725.79	5.79	18184	9340	9060	8920	8640	8500	8990	8570	70	2630	100	6320	10	1	70217344	6088	5.16	1.32	12	0.16	1680.00	6568.00	23500	20240701	-63.11	8640	20241202	0.35	23500	-63.11	20240701	8640	0.35	20241202	27950	-68.98	20231222	8640	0.35	20241202	1.45	N	336370	100	70 억	4069013	N	N	700	N	N
52	20241202	141140	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8720	-60	5	-0.68	827488210	94779	53.86	8790	8960	8640	11410	6150	8780	8730.71	5.79	13797	9340	9060	8920	8640	8500	8990	8570	70	2630	100	6320	10	1	70217344	6123	5.19	1.33	12	0.13	1680.00	6568.00	23500	20240701	-62.89	8640	20241202	0.93	23500	-62.89	20240701	8640	0.93	20241202	27950	-68.80	20231222	8640	0.93	20241202	1.45	N	336370	100	70 억	4069013	N	N	700	N	N
53	20241202	131107	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8670	-110	5	-1.25	748340140	85681	48.69	8790	8960	8640	11410	6150	8780	8734.03	5.79	10302	9340	9060	8920	8640	8500	8990	8570	70	2630	100	6320	10	1	70217344	6088	5.16	1.32	12	0.12	1680.00	6568.00	23500	20240701	-63.11	8640	20241202	0.35	23500	-63.11	20240701	8640	0.35	20241202	27950	-68.98	20231222	8640	0.35	20241202	1.45	N	336370	100	70 억	4069013	N	N	700	N	N
54	20241202	121138	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8690	-90	5	-1.03	629539440	71965	40.89	8790	8960	8650	11410	6150	8780	8747.86	5.79	11248	9340	9060	8920	8640	8500	8990	8570	70	2630	100	6320	10	1	70217344	6102	5.17	1.32	12	0.10	1680.00	6568.00	23500	20240701	-63.02	8650	20241202	0.46	23500	-63.02	20240701	8650	0.46	20241202	27950	-68.91	20231222	8650	0.46	20241202	1.45	N	336370	100	70 억	4069013	N	N	700	N	N
55	20241202	111034	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8710	-70	5	-0.80	533249090	60902	34.61	8790	8960	8650	11410	6150	8780	8755.86	5.79	11033	9340	9060	8920	8640	8500	8990	8570	70	2630	100	6320	10	1	70217344	6116	5.18	1.33	12	0.09	1680.00	6568.00	23500	20240701	-62.94	8650	20241202	0.69	23500	-62.94	20240701	8650	0.69	20241202	27950	-68.84	20231222	8650	0.69	20241202	1.45	N	336370	100	70 억	4069013	N	N	700	N	N
56	20241202	101044	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8690	-90	5	-1.03	350520500	39895	22.67	8790	8960	8680	11410	6150	8780	8786.08	5.79	1962	9340	9060	8920	8640	8500	8990	8570	70	2630	100	6320	10	1	70217344	6102	5.17	1.32	12	0.06	1680.00	6568.00	23500	20240701	-63.02	8680	20241202	0.12	23500	-63.02	20240701	8680	0.12	20241202	27950	-68.91	20231222	8680	0.12	20241202	1.45	N	336370	100	70 억	4069013	N	N	700	N	N
57	20241202	091039	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8870	90	2	1.03	71785570	8086	4.59	8790	8960	8790	11410	6150	8780	8877.76	5.79	2530	9340	9060	8920	8640	8500	8990	8570	70	2630	100	6320	10	1	70217344	6228	5.28	1.35	12	0.01	1680.00	6568.00	23500	20240701	-62.26	8760	20241115	1.26	23500	-62.26	20240701	8760	1.26	20241115	27950	-68.26	20231222	8760	1.26	20241115	1.45	N	336370	100	70 억	4069013	N	N	700	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History