KissMeData/000680/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	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	160110	57	100.00	KOSPI	신저가		N	N	N	N	N	2670	210	2	8.54	437252120	169055	83.99	2460	2670	2460	3195	1725	2460	2586.26	0.47	119605	2746	2602	2531	2387	2316	2567	2352	3940	735	5000	1520	5	1	78803016	2104	19.63	0.36	12	0.21	136.00	7448.00	7090	20240124	-62.34	2460	20241210	8.54	7090	-62.34	20240124	2460	8.54	20241210	7090	-62.34	20240124	2460	8.54	20241210	0.70	N	000680	5000	3940 억	373013	N	N	3	N	N
3	20241210	150110	57	100.00	KOSPI	신저가		N	N	N	N	N	2645	185	2	7.52	413723760	160190	79.58	2460	2655	2460	3195	1725	2460	2582.71	0.47	117113	2746	2602	2531	2387	2316	2567	2352	3940	735	5000	1520	5	1	78803016	2084	19.45	0.36	12	0.20	136.00	7448.00	7090	20240124	-62.69	2460	20241210	7.52	7090	-62.69	20240124	2460	7.52	20241210	7090	-62.69	20240124	2460	7.52	20241210	0.70	N	000680	5000	3940 억	373013	N	N	0	N	N
4	20241210	140110	57	100.00	KOSPI	신저가		N	N	N	N	N	2645	185	2	7.52	382461010	148366	73.71	2460	2650	2460	3195	1725	2460	2577.82	0.47	110626	2746	2602	2531	2387	2316	2567	2352	3940	735	5000	1520	5	1	78803016	2084	19.45	0.36	12	0.19	136.00	7448.00	7090	20240124	-62.69	2460	20241210	7.52	7090	-62.69	20240124	2460	7.52	20241210	7090	-62.69	20240124	2460	7.52	20241210	0.70	N	000680	5000	3940 억	373013	N	N	0	N	N
5	20241210	130109	57	100.00	KOSPI	신저가		N	N	N	N	N	2605	145	2	5.89	315166155	122678	60.95	2460	2620	2460	3195	1725	2460	2569.05	0.47	91971	2746	2602	2531	2387	2316	2567	2352	3940	735	5000	1520	5	1	78803016	2053	19.15	0.35	12	0.16	136.00	7448.00	7090	20240124	-63.26	2460	20241210	5.89	7090	-63.26	20240124	2460	5.89	20241210	7090	-63.26	20240124	2460	5.89	20241210	0.70	N	000680	5000	3940 억	373013	N	N	0	N	N
6	20241210	120109	57	100.00	KOSPI	신저가		N	N	N	N	N	2615	155	2	6.30	283367220	110481	54.89	2460	2620	2460	3195	1725	2460	2564.85	0.47	85418	2746	2602	2531	2387	2316	2567	2352	3940	735	5000	1520	5	1	78803016	2061	19.23	0.35	12	0.14	136.00	7448.00	7090	20240124	-63.12	2460	20241210	6.30	7090	-63.12	20240124	2460	6.30	20241210	7090	-63.12	20240124	2460	6.30	20241210	0.70	N	000680	5000	3940 억	373013	N	N	0	N	N
7	20241210	110109	57	100.00	KOSPI	신저가		N	N	N	N	N	2605	145	2	5.89	257526225	100578	49.97	2460	2610	2460	3195	1725	2460	2560.46	0.47	80032	2746	2602	2531	2387	2316	2567	2352	3940	735	5000	1520	5	1	78803016	2053	19.15	0.35	12	0.13	136.00	7448.00	7090	20240124	-63.26	2460	20241210	5.89	7090	-63.26	20240124	2460	5.89	20241210	7090	-63.26	20240124	2460	5.89	20241210	0.70	N	000680	5000	3940 억	373013	N	N	0	N	N
8	20241210	100110	57	100.00	KOSPI	신저가		N	N	N	N	N	2600	140	2	5.69	214159240	83873	41.67	2460	2600	2460	3195	1725	2460	2553.38	0.47	65345	2746	2602	2531	2387	2316	2567	2352	3940	735	5000	1520	5	1	78803016	2049	19.12	0.35	12	0.11	136.00	7448.00	7090	20240124	-63.33	2460	20241210	5.69	7090	-63.33	20240124	2460	5.69	20241210	7090	-63.33	20240124	2460	5.69	20241210	0.70	N	000680	5000	3940 억	373013	N	N	0	N	N
9	20241210	090110	57	100.00	KOSPI	신저가		N	N	N	N	N	2500	40	2	1.63	18773120	7626	3.79	2460	2500	2460	3195	1725	2460	2461.73	0.47	3844	2746	2602	2531	2387	2316	2567	2352	3940	735	5000	1520	5	1	78803016	1970	18.38	0.34	12	0.01	136.00	7448.00	7090	20240124	-64.74	2460	20241210	1.63	7090	-64.74	20240124	2460	1.63	20241210	7090	-64.74	20240124	2460	1.63	20241210	0.70	N	000680	5000	3940 억	373013	N	N	0	N	N
10	20241209	160109	57	100.00	KOSPI	신저가		N	N	N	N	N	2460	-230	5	-8.55	508079120	200194	107.62	2675	2675	2460	3495	1885	2690	2539.29	0.49	-9578	2876	2782	2686	2592	2496	2735	2545	3940	805	5000	1660	5	1	78803016	1939	18.09	0.33	12	0.25	136.00	7448.00	7090	20240124	-65.30	2460	20241209	0.00	7090	-65.30	20240124	2460	0.00	20241209	7090	-65.30	20240124	2460	0.00	20241209	0.71	N	000680	5000	3940 억	385642	N	N	0	N	N
11	20241209	150109	57	100.00	KOSPI	신저가		N	N	N	N	N	2500	-190	5	-7.06	441812930	173474	93.25	2675	2675	2500	3495	1885	2690	2546.85	0.49	-13655	2876	2782	2686	2592	2496	2735	2545	3940	805	5000	1660	5	1	78803016	1970	18.38	0.34	12	0.22	136.00	7448.00	7090	20240124	-64.74	2500	20241209	0.00	7090	-64.74	20240124	2500	0.00	20241209	7090	-64.74	20240124	2500	0.00	20241209	0.71	N	000680	5000	3940 억	385642	N	N	0	N	N
12	20241209	140110	57	100.00	KOSPI	신저가		N	N	N	N	N	2535	-155	5	-5.76	357423375	139838	75.17	2675	2675	2505	3495	1885	2690	2555.98	0.49	-17620	2876	2782	2686	2592	2496	2735	2545	3940	805	5000	1660	5	1	78803016	1998	18.64	0.34	12	0.18	136.00	7448.00	7090	20240124	-64.25	2505	20241209	1.20	7090	-64.25	20240124	2505	1.20	20241209	7090	-64.25	20240124	2505	1.20	20241209	0.71	N	000680	5000	3940 억	385642	N	N	0	N	N
13	20241209	130110	57	100.00	KOSPI	신저가		N	N	N	N	N	2525	-165	5	-6.13	267347090	104172	56.00	2675	2675	2525	3495	1885	2690	2566.40	0.49	-12610	2876	2782	2686	2592	2496	2735	2545	3940	805	5000	1660	5	1	78803016	1990	18.57	0.34	12	0.13	136.00	7448.00	7090	20240124	-64.39	2525	20241209	0.00	7090	-64.39	20240124	2525	0.00	20241209	7090	-64.39	20240124	2525	0.00	20241209	0.71	N	000680	5000	3940 억	385642	N	N	0	N	N
14	20241209	120110	57	100.00	KOSPI	신저가		N	N	N	N	N	2555	-135	5	-5.02	231682850	90142	48.46	2675	2675	2530	3495	1885	2690	2570.20	0.49	-8872	2876	2782	2686	2592	2496	2735	2545	3940	805	5000	1660	5	1	78803016	2013	18.79	0.34	12	0.11	136.00	7448.00	7090	20240124	-63.96	2530	20241209	0.99	7090	-63.96	20240124	2530	0.99	20241209	7090	-63.96	20240124	2530	0.99	20241209	0.71	N	000680	5000	3940 억	385642	N	N	0	N	N
15	20241209	110110	57	100.00	KOSPI	신저가		N	N	N	N	N	2585	-105	5	-3.90	173321425	67274	36.16	2675	2675	2535	3495	1885	2690	2576.35	0.49	-5281	2876	2782	2686	2592	2496	2735	2545	3940	805	5000	1660	5	1	78803016	2037	19.01	0.35	12	0.09	136.00	7448.00	7090	20240124	-63.54	2535	20241209	1.97	7090	-63.54	20240124	2535	1.97	20241209	7090	-63.54	20240124	2535	1.97	20241209	0.71	N	000680	5000	3940 억	385642	N	N	0	N	N
16	20241209	100110	57	100.00	KOSPI	신저가		N	N	N	N	N	2570	-120	5	-4.46	148987680	57835	31.09	2675	2675	2535	3495	1885	2690	2576.08	0.49	-5387	2876	2782	2686	2592	2496	2735	2545	3940	805	5000	1660	5	1	78803016	2025	18.90	0.35	12	0.07	136.00	7448.00	7090	20240124	-63.75	2535	20241209	1.38	7090	-63.75	20240124	2535	1.38	20241209	7090	-63.75	20240124	2535	1.38	20241209	0.71	N	000680	5000	3940 억	385642	N	N	0	N	N
17	20241209	090110	57	100.00	KOSPI			N	N	N	N	N	2670	-20	5	-0.74	11398100	4262	2.29	2675	2675	2665	3495	1885	2690	2674.35	0.49	-276	2876	2782	2686	2592	2496	2735	2545	3940	805	5000	1660	5	1	78803016	2104	19.63	0.36	12	0.01	136.00	7448.00	7090	20240124	-62.34	2590	20241206	3.09	7090	-62.34	20240124	2590	3.09	20241206	7090	-62.34	20240124	2590	3.09	20241206	0.71	N	000680	5000	3940 억	385642	N	N	0	N	N
18	20241206	160110	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2690	-80	5	-2.89	494518390	185726	125.29	2775	2780	2590	3600	1940	2770	2662.62	0.48	-1344	2916	2842	2806	2732	2696	2825	2715	3940	830	5000	1710	5	1	78803016	2120	19.78	0.36	12	0.24	136.00	7448.00	7090	20240124	-62.06	2590	20241206	3.86	7090	-62.06	20240124	2590	3.86	20241206	7090	-62.06	20240124	2590	3.86	20241206	0.72	N	000680	5000	3940 억	382154	N	N	1	N	N
19	20241206	150109	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2720	-50	5	-1.81	476614190	179094	120.82	2775	2780	2590	3600	1940	2770	2661.25	0.48	-1510	2916	2842	2806	2732	2696	2825	2715	3940	830	5000	1710	5	1	78803016	2143	20.00	0.37	12	0.23	136.00	7448.00	7090	20240124	-61.64	2590	20241206	5.02	7090	-61.64	20240124	2590	5.02	20241206	7090	-61.64	20240124	2590	5.02	20241206	0.72	N	000680	5000	3940 억	382154	N	N	1	N	N
20	20241206	140109	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2675	-95	5	-3.43	449754515	169140	114.10	2775	2780	2590	3600	1940	2770	2659.07	0.48	-5655	2916	2842	2806	2732	2696	2825	2715	3940	830	5000	1710	5	1	78803016	2108	19.67	0.36	12	0.21	136.00	7448.00	7090	20240124	-62.27	2590	20241206	3.28	7090	-62.27	20240124	2590	3.28	20241206	7090	-62.27	20240124	2590	3.28	20241206	0.72	N	000680	5000	3940 억	382154	N	N	1	N	N
21	20241206	130109	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2670	-100	5	-3.61	422595030	158931	107.22	2775	2780	2590	3600	1940	2770	2658.98	0.48	-6733	2916	2842	2806	2732	2696	2825	2715	3940	830	5000	1710	5	1	78803016	2104	19.63	0.36	12	0.20	136.00	7448.00	7090	20240124	-62.34	2590	20241206	3.09	7090	-62.34	20240124	2590	3.09	20241206	7090	-62.34	20240124	2590	3.09	20241206	0.72	N	000680	5000	3940 억	382154	N	N	1	N	N
22	20241206	120109	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2655	-115	5	-4.15	389882195	146700	98.97	2775	2780	2590	3600	1940	2770	2657.68	0.48	-1773	2916	2842	2806	2732	2696	2825	2715	3940	830	5000	1710	5	1	78803016	2092	19.52	0.36	12	0.19	136.00	7448.00	7090	20240124	-62.55	2590	20241206	2.51	7090	-62.55	20240124	2590	2.51	20241206	7090	-62.55	20240124	2590	2.51	20241206	0.72	N	000680	5000	3940 억	382154	N	N	1	N	N
23	20241206	110110	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2610	-160	5	-5.78	336629965	126528	85.36	2775	2780	2590	3600	1940	2770	2660.52	0.48	-3116	2916	2842	2806	2732	2696	2825	2715	3940	830	5000	1710	5	1	78803016	2057	19.19	0.35	12	0.16	136.00	7448.00	7090	20240124	-63.19	2590	20241206	0.77	7090	-63.19	20240124	2590	0.77	20241206	7090	-63.19	20240124	2590	0.77	20241206	0.72	N	000680	5000	3940 억	382154	N	N	1	N	N
24	20241206	100109	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2710	-60	5	-2.17	111050700	40743	27.49	2775	2780	2680	3600	1940	2770	2725.64	0.48	-7051	2916	2842	2806	2732	2696	2825	2715	3940	830	5000	1710	5	1	78803016	2136	19.93	0.36	12	0.05	136.00	7448.00	7090	20240124	-61.78	2680	20241206	1.12	7090	-61.78	20240124	2680	1.12	20241206	7090	-61.78	20240124	2680	1.12	20241206	0.72	N	000680	5000	3940 억	382154	N	N	1	N	N
25	20241206	090110	57	100.00	KOSPI		유통업	N	N	N	N	N	2780	10	2	0.36	1770475	638	0.43	2775	2780	2775	3600	1940	2770	2775.04	0.48	4	2916	2842	2806	2732	2696	2825	2715	3940	830	5000	1710	5	1	78803016	2191	20.44	0.37	12	0.00	136.00	7448.00	7090	20240124	-60.79	2755	20241115	0.91	7090	-60.79	20240124	2755	0.91	20241115	7090	-60.79	20240124	2755	0.91	20241115	0.72	N	000680	5000	3940 억	382154	N	N	1	N	N
26	20241205	160110	57	100.00	KOSPI		유통업	N	N	N	N	N	2770	-110	5	-3.82	404901125	143669	77.04	2860	2880	2770	3740	2020	2880	2818.97	0.51	-17364	3080	2980	2890	2790	2700	3030	2840	3940	860	5000	1780	5	1	78803016	2183	20.37	0.37	12	0.18	136.00	7448.00	7090	20240124	-60.93	2755	20241115	0.54	7090	-60.93	20240124	2755	0.54	20241115	7090	-60.93	20240124	2755	0.54	20241115	0.73	N	000680	5000	3940 억	405274	N	N	1	N	N
27	20241205	150110	57	100.00	KOSPI		유통업	N	N	N	N	N	2780	-100	5	-3.47	364895005	129247	69.30	2860	2880	2770	3740	2020	2880	2823.24	0.51	-15203	3080	2980	2890	2790	2700	3030	2840	3940	860	5000	1780	5	1	78803016	2191	20.44	0.37	12	0.16	136.00	7448.00	7090	20240124	-60.79	2755	20241115	0.91	7090	-60.79	20240124	2755	0.91	20241115	7090	-60.79	20240124	2755	0.91	20241115	0.73	N	000680	5000	3940 억	405274	N	N	0	N	N
28	20241205	140109	57	100.00	KOSPI		유통업	N	N	N	N	N	2820	-60	5	-2.08	235509560	82988	44.50	2860	2880	2810	3740	2020	2880	2837.87	0.51	-15948	3080	2980	2890	2790	2700	3030	2840	3940	860	5000	1780	5	1	78803016	2222	20.74	0.38	12	0.11	136.00	7448.00	7090	20240124	-60.23	2755	20241115	2.36	7090	-60.23	20240124	2755	2.36	20241115	7090	-60.23	20240124	2755	2.36	20241115	0.73	N	000680	5000	3940 억	405274	N	N	0	N	N
29	20241205	130110	57	100.00	KOSPI		유통업	N	N	N	N	N	2825	-55	5	-1.91	184980605	65062	34.89	2860	2880	2810	3740	2020	2880	2843.14	0.51	-15438	3080	2980	2890	2790	2700	3030	2840	3940	860	5000	1780	5	1	78803016	2226	20.77	0.38	12	0.08	136.00	7448.00	7090	20240124	-60.16	2755	20241115	2.54	7090	-60.16	20240124	2755	2.54	20241115	7090	-60.16	20240124	2755	2.54	20241115	0.73	N	000680	5000	3940 억	405274	N	N	0	N	N
30	20241205	120110	57	100.00	KOSPI		유통업	N	N	N	N	N	2865	-15	5	-0.52	146867175	51620	27.68	2860	2880	2810	3740	2020	2880	2845.16	0.51	-14889	3080	2980	2890	2790	2700	3030	2840	3940	860	5000	1780	5	1	78803016	2258	21.07	0.38	12	0.07	136.00	7448.00	7090	20240124	-59.59	2755	20241115	3.99	7090	-59.59	20240124	2755	3.99	20241115	7090	-59.59	20240124	2755	3.99	20241115	0.73	N	000680	5000	3940 억	405274	N	N	0	N	N
31	20241205	110109	57	100.00	KOSPI		유통업	N	N	N	N	N	2860	-20	5	-0.69	121844550	42821	22.96	2860	2880	2810	3740	2020	2880	2845.44	0.51	-14356	3080	2980	2890	2790	2700	3030	2840	3940	860	5000	1780	5	1	78803016	2254	21.03	0.38	12	0.05	136.00	7448.00	7090	20240124	-59.66	2755	20241115	3.81	7090	-59.66	20240124	2755	3.81	20241115	7090	-59.66	20240124	2755	3.81	20241115	0.73	N	000680	5000	3940 억	405274	N	N	0	N	N
32	20241205	100109	57	100.00	KOSPI		유통업	N	N	N	N	N	2840	-40	5	-1.39	94560430	33231	17.82	2860	2880	2810	3740	2020	2880	2845.55	0.51	-13629	3080	2980	2890	2790	2700	3030	2840	3940	860	5000	1780	5	1	78803016	2238	20.88	0.38	12	0.04	136.00	7448.00	7090	20240124	-59.94	2755	20241115	3.09	7090	-59.94	20240124	2755	3.09	20241115	7090	-59.94	20240124	2755	3.09	20241115	0.73	N	000680	5000	3940 억	405274	N	N	0	N	N
33	20241205	090109	57	100.00	KOSPI		유통업	N	N	N	N	N	2860	-20	5	-0.69	13254050	4634	2.48	2860	2880	2860	3740	2020	2880	2860.17	0.51	348	3080	2980	2890	2790	2700	3030	2840	3940	860	5000	1780	5	1	78803016	2254	21.03	0.38	12	0.01	136.00	7448.00	7090	20240124	-59.66	2755	20241115	3.81	7090	-59.66	20240124	2755	3.81	20241115	7090	-59.66	20240124	2755	3.81	20241115	0.73	N	000680	5000	3940 억	405274	N	N	0	N	N
34	20241204	160108	57	100.00	KOSPI		유통업	N	N	N	N	N	2880	-30	5	-1.03	530926000	184412	148.30	2800	2990	2800	3780	2040	2910	2878.91	0.51	1874	2970	2940	2890	2860	2810	2955	2875	3940	870	5000	1800	5	1	78803016	2270	21.18	0.39	12	0.23	136.00	7448.00	7090	20240124	-59.38	2755	20241115	4.54	7090	-59.38	20240124	2755	4.54	20241115	7090	-59.38	20240124	2755	4.54	20241115	0.73	N	000680	5000	3940 억	400992	N	N	0	N	N
35	20241204	150109	57	100.00	KOSPI		유통업	N	N	N	N	N	2880	-30	5	-1.03	520522065	180802	145.40	2800	2990	2800	3780	2040	2910	2878.84	0.51	1367	2970	2940	2890	2860	2810	2955	2875	3940	870	5000	1800	5	1	78803016	2270	21.18	0.39	12	0.23	136.00	7448.00	7090	20240124	-59.38	2755	20241115	4.54	7090	-59.38	20240124	2755	4.54	20241115	7090	-59.38	20240124	2755	4.54	20241115	0.73	N	000680	5000	3940 억	400992	N	N	0	N	N
36	20241204	140109	57	100.00	KOSPI		유통업	N	N	N	N	N	2860	-50	5	-1.72	456844155	158637	127.58	2800	2990	2800	3780	2040	2910	2879.68	0.51	2922	2970	2940	2890	2860	2810	2955	2875	3940	870	5000	1800	5	1	78803016	2254	21.03	0.38	12	0.20	136.00	7448.00	7090	20240124	-59.66	2755	20241115	3.81	7090	-59.66	20240124	2755	3.81	20241115	7090	-59.66	20240124	2755	3.81	20241115	0.73	N	000680	5000	3940 억	400992	N	N	0	N	N
37	20241204	130109	57	100.00	KOSPI		유통업	N	N	N	N	N	2865	-45	5	-1.55	443050920	153816	123.70	2800	2990	2800	3780	2040	2910	2880.26	0.51	3740	2970	2940	2890	2860	2810	2955	2875	3940	870	5000	1800	5	1	78803016	2258	21.07	0.38	12	0.20	136.00	7448.00	7090	20240124	-59.59	2755	20241115	3.99	7090	-59.59	20240124	2755	3.99	20241115	7090	-59.59	20240124	2755	3.99	20241115	0.73	N	000680	5000	3940 억	400992	N	N	0	N	N
38	20241204	120109	57	100.00	KOSPI		유통업	N	N	N	N	N	2850	-60	5	-2.06	411414255	142749	114.80	2800	2990	2800	3780	2040	2910	2881.95	0.51	-4044	2970	2940	2890	2860	2810	2955	2875	3940	870	5000	1800	5	1	78803016	2246	20.96	0.38	12	0.18	136.00	7448.00	7090	20240124	-59.80	2755	20241115	3.45	7090	-59.80	20240124	2755	3.45	20241115	7090	-59.80	20240124	2755	3.45	20241115	0.73	N	000680	5000	3940 억	400992	N	N	0	N	N
39	20241204	110108	57	100.00	KOSPI		유통업	N	N	N	N	N	2845	-65	5	-2.23	363860485	125982	101.31	2800	2990	2800	3780	2040	2910	2888.07	0.51	-453	2970	2940	2890	2860	2810	2955	2875	3940	870	5000	1800	5	1	78803016	2242	20.92	0.38	12	0.16	136.00	7448.00	7090	20240124	-59.87	2755	20241115	3.27	7090	-59.87	20240124	2755	3.27	20241115	7090	-59.87	20240124	2755	3.27	20241115	0.73	N	000680	5000	3940 억	400992	N	N	0	N	N
40	20241204	100110	57	100.00	KOSPI		유통업	N	N	N	N	N	2870	-40	5	-1.37	322364150	111491	89.66	2800	2990	2800	3780	2040	2910	2891.28	0.51	6992	2970	2940	2890	2860	2810	2955	2875	3940	870	5000	1800	5	1	78803016	2262	21.10	0.39	12	0.14	136.00	7448.00	7090	20240124	-59.52	2755	20241115	4.17	7090	-59.52	20240124	2755	4.17	20241115	7090	-59.52	20240124	2755	4.17	20241115	0.73	N	000680	5000	3940 억	400992	N	N	0	N	N
41	20241204	090109	57	100.00	KOSPI		유통업	N	N	N	N	N	2835	-75	5	-2.58	49932655	17733	14.26	2800	2840	2800	3780	2040	2910	2812.01	0.51	6023	2970	2940	2890	2860	2810	2955	2875	3940	870	5000	1800	5	1	78803016	2234	20.85	0.38	12	0.02	136.00	7448.00	7090	20240124	-60.01	2755	20241115	2.90	7090	-60.01	20240124	2755	2.90	20241115	7090	-60.01	20240124	2755	2.90	20241115	0.73	N	000680	5000	3940 억	400992	N	N	0	N	N
42	20241203	160109	57	100.00	KOSPI		유통업	N	N	N	N	N	2910	75	2	2.65	358063515	124019	101.41	2840	2920	2840	3685	1985	2835	2887.09	0.44	50355	2958	2896	2863	2801	2768	2880	2785	3940	850	5000	1750	5	1	78803016	2293	21.40	0.39	12	0.16	136.00	7448.00	7090	20240124	-58.96	2755	20241115	5.63	7090	-58.96	20240124	2755	5.63	20241115	7090	-58.96	20240124	2755	5.63	20241115	0.73	N	000680	5000	3940 억	347585	N	N	0	N	N
43	20241203	150110	57	100.00	KOSPI		유통업	N	N	N	N	N	2915	80	2	2.82	338938735	117436	96.03	2840	2920	2840	3685	1985	2835	2886.16	0.44	46719	2958	2896	2863	2801	2768	2880	2785	3940	850	5000	1750	5	1	78803016	2297	21.43	0.39	12	0.15	136.00	7448.00	7090	20240124	-58.89	2755	20241115	5.81	7090	-58.89	20240124	2755	5.81	20241115	7090	-58.89	20240124	2755	5.81	20241115	0.73	N	000680	5000	3940 억	347585	N	N	0	N	N
44	20241203	140110	57	100.00	KOSPI		유통업	N	N	N	N	N	2895	60	2	2.12	311651810	108053	88.36	2840	2920	2840	3685	1985	2835	2884.25	0.44	43949	2958	2896	2863	2801	2768	2880	2785	3940	850	5000	1750	5	1	78803016	2281	21.29	0.39	12	0.14	136.00	7448.00	7090	20240124	-59.17	2755	20241115	5.08	7090	-59.17	20240124	2755	5.08	20241115	7090	-59.17	20240124	2755	5.08	20241115	0.73	N	000680	5000	3940 억	347585	N	N	0	N	N
45	20241203	130109	57	100.00	KOSPI		유통업	N	N	N	N	N	2900	65	2	2.29	266555620	92518	75.66	2840	2915	2840	3685	1985	2835	2881.12	0.44	35936	2958	2896	2863	2801	2768	2880	2785	3940	850	5000	1750	5	1	78803016	2285	21.32	0.39	12	0.12	136.00	7448.00	7090	20240124	-59.10	2755	20241115	5.26	7090	-59.10	20240124	2755	5.26	20241115	7090	-59.10	20240124	2755	5.26	20241115	0.73	N	000680	5000	3940 억	347585	N	N	0	N	N
46	20241203	120111	57	100.00	KOSPI		유통업	N	N	N	N	N	2870	35	2	1.23	227921095	79128	64.71	2840	2915	2840	3685	1985	2835	2880.41	0.44	36075	2958	2896	2863	2801	2768	2880	2785	3940	850	5000	1750	5	1	78803016	2262	21.10	0.39	12	0.10	136.00	7448.00	7090	20240124	-59.52	2755	20241115	4.17	7090	-59.52	20240124	2755	4.17	20241115	7090	-59.52	20240124	2755	4.17	20241115	0.73	N	000680	5000	3940 억	347585	N	N	0	N	N
47	20241203	110110	57	100.00	KOSPI		유통업	N	N	N	N	N	2900	65	2	2.29	147779500	51093	41.78	2840	2915	2840	3685	1985	2835	2892.36	0.44	29284	2958	2896	2863	2801	2768	2880	2785	3940	850	5000	1750	5	1	78803016	2285	21.32	0.39	12	0.06	136.00	7448.00	7090	20240124	-59.10	2755	20241115	5.26	7090	-59.10	20240124	2755	5.26	20241115	7090	-59.10	20240124	2755	5.26	20241115	0.73	N	000680	5000	3940 억	347585	N	N	0	N	N
48	20241203	100109	57	100.00	KOSPI		유통업	N	N	N	N	N	2905	70	2	2.47	105198790	36363	29.74	2840	2915	2840	3685	1985	2835	2893.02	0.44	20391	2958	2896	2863	2801	2768	2880	2785	3940	850	5000	1750	5	1	78803016	2289	21.36	0.39	12	0.05	136.00	7448.00	7090	20240124	-59.03	2755	20241115	5.44	7090	-59.03	20240124	2755	5.44	20241115	7090	-59.03	20240124	2755	5.44	20241115	0.73	N	000680	5000	3940 억	347585	N	N	0	N	N
49	20241203	090109	57	100.00	KOSPI		유통업	N	N	N	N	N	2875	40	2	1.41	1324170	466	0.38	2840	2875	2840	3685	1985	2835	2841.57	0.44	14	2958	2896	2863	2801	2768	2880	2785	3940	850	5000	1750	5	1	78803016	2266	21.14	0.39	12	0.00	136.00	7448.00	7090	20240124	-59.45	2755	20241115	4.36	7090	-59.45	20240124	2755	4.36	20241115	7090	-59.45	20240124	2755	4.36	20241115	0.73	N	000680	5000	3940 억	347585	N	N	0	N	N
50	20241202	160109	57	100.00	KOSPI		유통업	N	N	N	N	N	2835	-50	5	-1.73	347909270	121791	89.58	2910	2925	2830	3750	2020	2885	2856.47	0.47	-25087	3051	2967	2916	2832	2781	2942	2807	3940	865	5000	1780	5	1	78803016	2234	20.85	0.38	12	0.15	136.00	7448.00	7090	20240124	-60.01	2755	20241115	2.90	7090	-60.01	20240124	2755	2.90	20241115	7090	-60.01	20240124	2755	2.90	20241115	0.71	N	000680	5000	3940 억	374062	N	N	0	N	N
51	20241202	150109	57	100.00	KOSPI		유통업	N	N	N	N	N	2855	-30	5	-1.04	321114830	112366	82.65	2910	2925	2830	3750	2020	2885	2857.51	0.47	-25006	3051	2967	2916	2832	2781	2942	2807	3940	865	5000	1780	5	1	78803016	2250	20.99	0.38	12	0.14	136.00	7448.00	7090	20240124	-59.73	2755	20241115	3.63	7090	-59.73	20240124	2755	3.63	20241115	7090	-59.73	20240124	2755	3.63	20241115	0.71	N	000680	5000	3940 억	374062	N	N	0	N	N
52	20241202	140109	57	100.00	KOSPI		유통업	N	N	N	N	N	2865	-20	5	-0.69	277546625	97098	71.42	2910	2925	2830	3750	2020	2885	2858.13	0.47	-22290	3051	2967	2916	2832	2781	2942	2807	3940	865	5000	1780	5	1	78803016	2258	21.07	0.38	12	0.12	136.00	7448.00	7090	20240124	-59.59	2755	20241115	3.99	7090	-59.59	20240124	2755	3.99	20241115	7090	-59.59	20240124	2755	3.99	20241115	0.71	N	000680	5000	3940 억	374062	N	N	0	N	N
53	20241202	130110	57	100.00	KOSPI		유통업	N	N	N	N	N	2845	-40	5	-1.39	247175405	86449	63.59	2910	2925	2830	3750	2020	2885	2858.90	0.47	-16902	3051	2967	2916	2832	2781	2942	2807	3940	865	5000	1780	5	1	78803016	2242	20.92	0.38	12	0.11	136.00	7448.00	7090	20240124	-59.87	2755	20241115	3.27	7090	-59.87	20240124	2755	3.27	20241115	7090	-59.87	20240124	2755	3.27	20241115	0.71	N	000680	5000	3940 억	374062	N	N	0	N	N
54	20241202	120111	57	100.00	KOSPI		유통업	N	N	N	N	N	2860	-25	5	-0.87	231816130	81062	59.63	2910	2925	2830	3750	2020	2885	2859.42	0.47	-14210	3051	2967	2916	2832	2781	2942	2807	3940	865	5000	1780	5	1	78803016	2254	21.03	0.38	12	0.10	136.00	7448.00	7090	20240124	-59.66	2755	20241115	3.81	7090	-59.66	20240124	2755	3.81	20241115	7090	-59.66	20240124	2755	3.81	20241115	0.71	N	000680	5000	3940 억	374062	N	N	0	N	N
55	20241202	110108	57	100.00	KOSPI		유통업	N	N	N	N	N	2850	-35	5	-1.21	211474055	73916	54.37	2910	2925	2830	3750	2020	2885	2860.67	0.47	-12067	3051	2967	2916	2832	2781	2942	2807	3940	865	5000	1780	5	1	78803016	2246	20.96	0.38	12	0.09	136.00	7448.00	7090	20240124	-59.80	2755	20241115	3.45	7090	-59.80	20240124	2755	3.45	20241115	7090	-59.80	20240124	2755	3.45	20241115	0.71	N	000680	5000	3940 억	374062	N	N	0	N	N
56	20241202	100109	57	100.00	KOSPI		유통업	N	N	N	N	N	2840	-45	5	-1.56	130218455	45387	33.38	2910	2925	2840	3750	2020	2885	2868.70	0.47	685	3051	2967	2916	2832	2781	2942	2807	3940	865	5000	1780	5	1	78803016	2238	20.88	0.38	12	0.06	136.00	7448.00	7090	20240124	-59.94	2755	20241115	3.09	7090	-59.94	20240124	2755	3.09	20241115	7090	-59.94	20240124	2755	3.09	20241115	0.71	N	000680	5000	3940 억	374062	N	N	0	N	N
57	20241202	090109	57	100.00	KOSPI		유통업	N	N	N	N	N	2920	35	2	1.21	18519775	6364	4.68	2910	2925	2910	3750	2020	2885	2914.88	0.47	366	3051	2967	2916	2832	2781	2942	2807	3940	865	5000	1780	5	1	78803016	2301	21.47	0.39	12	0.01	136.00	7448.00	7090	20240124	-58.82	2755	20241115	5.99	7090	-58.82	20240124	2755	5.99	20241115	7090	-58.82	20240124	2755	5.99	20241115	0.71	N	000680	5000	3940 억	374062	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History