KissMeData/001250/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	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	160117	55	40.00	KOSPI		N	N	N	Y	40	N	2625	175	2	7.14	4042063960	1578034	120.16	2450	2635	2450	3185	1715	2450	2561.40	5.21	446421	2606	2527	2486	2407	2366	2507	2387	2063	735	2500	1560	5	1	82533764	2167	7.81	0.51	12	1.91	336.00	5119.00	4455	20240920	-41.08	2325	20240418	12.90	4455	-41.08	20240920	2325	12.90	20240418	4455	-41.08	20240920	2325	12.90	20240418	4.71	N	001250	2500	2063 억	4300996	N	N	54	N	N
3	20241210	150116	55	40.00	KOSPI		N	N	N	Y	40	N	2610	160	2	6.53	3762785375	1471300	112.03	2450	2635	2450	3185	1715	2450	2557.46	5.21	408311	2606	2527	2486	2407	2366	2507	2387	2063	735	2500	1560	5	1	82533764	2154	7.77	0.51	12	1.78	336.00	5119.00	4455	20240920	-41.41	2325	20240418	12.26	4455	-41.41	20240920	2325	12.26	20240418	4455	-41.41	20240920	2325	12.26	20240418	4.71	N	001250	2500	2063 억	4300996	N	N	54	N	N
4	20241210	140117	55	40.00	KOSPI		N	N	N	Y	40	N	2610	160	2	6.53	3216804235	1262576	96.14	2450	2630	2450	3185	1715	2450	2547.81	5.21	364610	2606	2527	2486	2407	2366	2507	2387	2063	735	2500	1560	5	1	82533764	2154	7.77	0.51	12	1.53	336.00	5119.00	4455	20240920	-41.41	2325	20240418	12.26	4455	-41.41	20240920	2325	12.26	20240418	4455	-41.41	20240920	2325	12.26	20240418	4.71	N	001250	2500	2063 억	4300996	N	N	54	N	N
5	20241210	130116	55	40.00	KOSPI		N	N	N	Y	40	N	2610	160	2	6.53	2712178385	1069077	81.41	2450	2610	2450	3185	1715	2450	2536.94	5.21	329343	2606	2527	2486	2407	2366	2507	2387	2063	735	2500	1560	5	1	82533764	2154	7.77	0.51	12	1.30	336.00	5119.00	4455	20240920	-41.41	2325	20240418	12.26	4455	-41.41	20240920	2325	12.26	20240418	4455	-41.41	20240920	2325	12.26	20240418	4.71	N	001250	2500	2063 억	4300996	N	N	54	N	N
6	20241210	120116	55	40.00	KOSPI		N	N	N	Y	40	N	2580	130	2	5.31	2277634270	900749	68.59	2450	2590	2450	3185	1715	2450	2528.60	5.21	240442	2606	2527	2486	2407	2366	2507	2387	2063	735	2500	1560	5	1	82533764	2129	7.68	0.50	12	1.09	336.00	5119.00	4455	20240920	-42.09	2325	20240418	10.97	4455	-42.09	20240920	2325	10.97	20240418	4455	-42.09	20240920	2325	10.97	20240418	4.71	N	001250	2500	2063 억	4300996	N	N	54	N	N
7	20241210	110116	55	40.00	KOSPI		N	N	N	Y	40	N	2565	115	2	4.69	1986007290	787289	59.95	2450	2575	2450	3185	1715	2450	2522.59	5.21	230330	2606	2527	2486	2407	2366	2507	2387	2063	735	2500	1560	5	1	82533764	2117	7.63	0.50	12	0.95	336.00	5119.00	4455	20240920	-42.42	2325	20240418	10.32	4455	-42.42	20240920	2325	10.32	20240418	4455	-42.42	20240920	2325	10.32	20240418	4.71	N	001250	2500	2063 억	4300996	N	N	54	N	N
8	20241210	100116	55	40.00	KOSPI		N	N	N	Y	40	N	2540	90	2	3.67	1515846980	603382	45.94	2450	2560	2450	3185	1715	2450	2512.26	5.21	157441	2606	2527	2486	2407	2366	2507	2387	2063	735	2500	1560	5	1	82533764	2096	7.56	0.50	12	0.73	336.00	5119.00	4455	20240920	-42.99	2325	20240418	9.25	4455	-42.99	20240920	2325	9.25	20240418	4455	-42.99	20240920	2325	9.25	20240418	4.71	N	001250	2500	2063 억	4300996	N	N	54	N	N
9	20241210	090117	55	40.00	KOSPI		N	N	N	Y	40	N	2515	65	2	2.65	285491290	115818	8.82	2450	2525	2450	3185	1715	2450	2465.00	5.21	46580	2606	2527	2486	2407	2366	2507	2387	2063	735	2500	1560	5	1	82533764	2076	7.49	0.49	12	0.14	336.00	5119.00	4455	20240920	-43.55	2325	20240418	8.17	4455	-43.55	20240920	2325	8.17	20240418	4455	-43.55	20240920	2325	8.17	20240418	4.71	N	001250	2500	2063 억	4300996	N	N	54	N	N
10	20241209	160116	55	40.00	KOSPI		N	N	N	Y	40	N	2450	-110	5	-4.30	3193311545	1288342	67.39	2555	2565	2445	3325	1795	2560	2478.79	4.92	248161	2753	2656	2563	2466	2373	2610	2420	2063	765	2500	1630	5	1	82533764	2022	7.29	0.48	12	1.56	336.00	5119.00	4455	20240920	-45.01	2325	20240418	5.38	4455	-45.01	20240920	2325	5.38	20240418	4455	-45.01	20240920	2325	5.38	20240418	5.04	N	001250	2500	2063 억	4063107	N	N	54	N	N
11	20241209	150116	55	40.00	KOSPI		N	N	N	Y	40	N	2450	-110	5	-4.30	2902290925	1169680	61.18	2555	2565	2445	3325	1795	2560	2481.23	4.92	205626	2753	2656	2563	2466	2373	2610	2420	2063	765	2500	1630	5	1	82533764	2022	7.29	0.48	12	1.42	336.00	5119.00	4455	20240920	-45.01	2325	20240418	5.38	4455	-45.01	20240920	2325	5.38	20240418	4455	-45.01	20240920	2325	5.38	20240418	5.04	N	001250	2500	2063 억	4063107	N	N	0	N	N
12	20241209	140116	55	40.00	KOSPI		N	N	N	Y	40	N	2475	-85	5	-3.32	2443945805	983127	51.42	2555	2565	2445	3325	1795	2560	2485.84	4.92	135020	2753	2656	2563	2466	2373	2610	2420	2063	765	2500	1630	5	1	82533764	2043	7.37	0.48	12	1.19	336.00	5119.00	4455	20240920	-44.44	2325	20240418	6.45	4455	-44.44	20240920	2325	6.45	20240418	4455	-44.44	20240920	2325	6.45	20240418	5.04	N	001250	2500	2063 억	4063107	N	N	0	N	N
13	20241209	130117	55	40.00	KOSPI		N	N	N	Y	40	N	2455	-105	5	-4.10	2094407890	841703	44.03	2555	2565	2445	3325	1795	2560	2488.25	4.92	92429	2753	2656	2563	2466	2373	2610	2420	2063	765	2500	1630	5	1	82533764	2026	7.31	0.48	12	1.02	336.00	5119.00	4455	20240920	-44.89	2325	20240418	5.59	4455	-44.89	20240920	2325	5.59	20240418	4455	-44.89	20240920	2325	5.59	20240418	5.04	N	001250	2500	2063 억	4063107	N	N	0	N	N
14	20241209	120116	55	40.00	KOSPI		N	N	N	Y	40	N	2475	-85	5	-3.32	1804488715	724340	37.89	2555	2565	2445	3325	1795	2560	2491.16	4.92	41959	2753	2656	2563	2466	2373	2610	2420	2063	765	2500	1630	5	1	82533764	2043	7.37	0.48	12	0.88	336.00	5119.00	4455	20240920	-44.44	2325	20240418	6.45	4455	-44.44	20240920	2325	6.45	20240418	4455	-44.44	20240920	2325	6.45	20240418	5.04	N	001250	2500	2063 억	4063107	N	N	0	N	N
15	20241209	110117	55	40.00	KOSPI		N	N	N	Y	40	N	2480	-80	5	-3.12	1528358070	612706	32.05	2555	2565	2445	3325	1795	2560	2494.37	4.92	1435	2753	2656	2563	2466	2373	2610	2420	2063	765	2500	1630	5	1	82533764	2047	7.38	0.48	12	0.74	336.00	5119.00	4455	20240920	-44.33	2325	20240418	6.67	4455	-44.33	20240920	2325	6.67	20240418	4455	-44.33	20240920	2325	6.67	20240418	5.04	N	001250	2500	2063 억	4063107	N	N	0	N	N
16	20241209	100117	55	40.00	KOSPI		N	N	N	Y	40	N	2520	-40	5	-1.56	1183108255	473684	24.78	2555	2565	2445	3325	1795	2560	2497.59	4.92	-2226	2753	2656	2563	2466	2373	2610	2420	2063	765	2500	1630	5	1	82533764	2080	7.50	0.49	12	0.57	336.00	5119.00	4455	20240920	-43.43	2325	20240418	8.39	4455	-43.43	20240920	2325	8.39	20240418	4455	-43.43	20240920	2325	8.39	20240418	5.04	N	001250	2500	2063 억	4063107	N	N	0	N	N
17	20241209	090116	55	40.00	KOSPI		N	N	N	Y	40	N	2560	0	3	0.00	81224365	31792	1.66	2555	2560	2545	3325	1795	2560	2554.77	4.92	-9709	2753	2656	2563	2466	2373	2610	2420	2063	765	2500	1630	5	1	82533764	2113	7.62	0.50	12	0.04	336.00	5119.00	4455	20240920	-42.54	2325	20240418	10.11	4455	-42.54	20240920	2325	10.11	20240418	4455	-42.54	20240920	2325	10.11	20240418	5.04	N	001250	2500	2063 억	4063107	N	N	0	N	N
18	20241206	160116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2560	-75	5	-2.85	4791571460	1881593	109.82	2605	2660	2470	3425	1845	2635	2546.32	4.35	457500	2741	2687	2636	2582	2531	2662	2557	2063	790	2500	1680	5	1	82533764	2113	7.62	0.50	12	2.28	336.00	5119.00	4455	20240920	-42.54	2325	20240418	10.11	4455	-42.54	20240920	2325	10.11	20240418	4455	-42.54	20240920	2325	10.11	20240418	5.72	N	001250	2500	2063 억	3589623	N	N	0	N	N
19	20241206	150116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2580	-55	5	-2.09	4330706895	1702071	99.34	2605	2660	2470	3425	1845	2635	2544.12	4.35	450156	2741	2687	2636	2582	2531	2662	2557	2063	790	2500	1680	5	1	82533764	2129	7.68	0.50	12	2.06	336.00	5119.00	4455	20240920	-42.09	2325	20240418	10.97	4455	-42.09	20240920	2325	10.97	20240418	4455	-42.09	20240920	2325	10.97	20240418	5.72	N	001250	2500	2063 억	3589623	N	N	0	N	N
20	20241206	140116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2560	-75	5	-2.85	3947582080	1552604	90.62	2605	2660	2470	3425	1845	2635	2542.27	4.35	435262	2741	2687	2636	2582	2531	2662	2557	2063	790	2500	1680	5	1	82533764	2113	7.62	0.50	12	1.88	336.00	5119.00	4455	20240920	-42.54	2325	20240418	10.11	4455	-42.54	20240920	2325	10.11	20240418	4455	-42.54	20240920	2325	10.11	20240418	5.72	N	001250	2500	2063 억	3589623	N	N	0	N	N
21	20241206	130116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2545	-90	5	-3.42	3640465630	1432208	83.59	2605	2660	2470	3425	1845	2635	2541.54	4.35	407383	2741	2687	2636	2582	2531	2662	2557	2063	790	2500	1680	5	1	82533764	2100	7.57	0.50	12	1.74	336.00	5119.00	4455	20240920	-42.87	2325	20240418	9.46	4455	-42.87	20240920	2325	9.46	20240418	4455	-42.87	20240920	2325	9.46	20240418	5.72	N	001250	2500	2063 억	3589623	N	N	0	N	N
22	20241206	120116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2530	-105	5	-3.98	3386592485	1332423	77.76	2605	2660	2470	3425	1845	2635	2541.34	4.35	393344	2741	2687	2636	2582	2531	2662	2557	2063	790	2500	1680	5	1	82533764	2088	7.53	0.49	12	1.61	336.00	5119.00	4455	20240920	-43.21	2325	20240418	8.82	4455	-43.21	20240920	2325	8.82	20240418	4455	-43.21	20240920	2325	8.82	20240418	5.72	N	001250	2500	2063 억	3589623	N	N	0	N	N
23	20241206	110117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2490	-145	5	-5.50	3094487875	1216697	71.01	2605	2660	2470	3425	1845	2635	2542.98	4.35	351507	2741	2687	2636	2582	2531	2662	2557	2063	790	2500	1680	5	1	82533764	2055	7.41	0.49	12	1.47	336.00	5119.00	4455	20240920	-44.11	2325	20240418	7.10	4455	-44.11	20240920	2325	7.10	20240418	4455	-44.11	20240920	2325	7.10	20240418	5.72	N	001250	2500	2063 억	3589623	N	N	0	N	N
24	20241206	100116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2560	-75	5	-2.85	1715599860	667741	38.97	2605	2660	2500	3425	1845	2635	2568.78	4.35	144447	2741	2687	2636	2582	2531	2662	2557	2063	790	2500	1680	5	1	82533764	2113	7.62	0.50	12	0.81	336.00	5119.00	4455	20240920	-42.54	2325	20240418	10.11	4455	-42.54	20240920	2325	10.11	20240418	4455	-42.54	20240920	2325	10.11	20240418	5.72	N	001250	2500	2063 억	3589623	N	N	0	N	N
25	20241206	090116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2655	20	2	0.76	199359615	76043	4.44	2605	2660	2600	3425	1845	2635	2620.76	4.35	12354	2741	2687	2636	2582	2531	2662	2557	2063	790	2500	1680	5	1	82533764	2191	7.90	0.52	12	0.09	336.00	5119.00	4455	20240920	-40.40	2325	20240418	14.19	4455	-40.40	20240920	2325	14.19	20240418	4455	-40.40	20240920	2325	14.19	20240418	5.72	N	001250	2500	2063 억	3589623	N	N	0	N	N
26	20241205	160116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2635	50	2	1.93	4418199125	1674075	37.09	2640	2690	2585	3360	1810	2585	2639.20	3.90	374914	2955	2770	2670	2485	2385	2720	2435	2063	775	2500	1650	5	1	82533764	2175	7.84	0.51	12	2.03	336.00	5119.00	4455	20240920	-40.85	2325	20240418	13.33	4455	-40.85	20240920	2325	13.33	20240418	4455	-40.85	20240920	2325	13.33	20240418	5.79	N	001250	2500	2063 억	3216712	N	N	0	N	N
27	20241205	150116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2615	30	2	1.16	4160847700	1576202	34.92	2640	2690	2585	3360	1810	2585	2639.80	3.90	326393	2955	2770	2670	2485	2385	2720	2435	2063	775	2500	1650	5	1	82533764	2158	7.78	0.51	12	1.91	336.00	5119.00	4455	20240920	-41.30	2325	20240418	12.47	4455	-41.30	20240920	2325	12.47	20240418	4455	-41.30	20240920	2325	12.47	20240418	5.79	N	001250	2500	2063 억	3216712	N	N	0	N	N
28	20241205	140115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2665	80	2	3.09	3670168915	1390033	30.80	2640	2690	2585	3360	1810	2585	2640.36	3.90	250860	2955	2770	2670	2485	2385	2720	2435	2063	775	2500	1650	5	1	82533764	2200	7.93	0.52	12	1.68	336.00	5119.00	4455	20240920	-40.18	2325	20240418	14.62	4455	-40.18	20240920	2325	14.62	20240418	4455	-40.18	20240920	2325	14.62	20240418	5.79	N	001250	2500	2063 억	3216712	N	N	0	N	N
29	20241205	130116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2670	85	2	3.29	3389548180	1284676	28.46	2640	2690	2585	3360	1810	2585	2638.46	3.90	222205	2955	2770	2670	2485	2385	2720	2435	2063	775	2500	1650	5	1	82533764	2204	7.95	0.52	12	1.56	336.00	5119.00	4455	20240920	-40.07	2325	20240418	14.84	4455	-40.07	20240920	2325	14.84	20240418	4455	-40.07	20240920	2325	14.84	20240418	5.79	N	001250	2500	2063 억	3216712	N	N	0	N	N
30	20241205	120116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2635	50	2	1.93	3064358870	1162266	25.75	2640	2690	2585	3360	1810	2585	2636.55	3.90	152068	2955	2770	2670	2485	2385	2720	2435	2063	775	2500	1650	5	1	82533764	2175	7.84	0.51	12	1.41	336.00	5119.00	4455	20240920	-40.85	2325	20240418	13.33	4455	-40.85	20240920	2325	13.33	20240418	4455	-40.85	20240920	2325	13.33	20240418	5.79	N	001250	2500	2063 억	3216712	N	N	0	N	N
31	20241205	110116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2645	60	2	2.32	2737397925	1038601	23.01	2640	2690	2585	3360	1810	2585	2635.67	3.90	139069	2955	2770	2670	2485	2385	2720	2435	2063	775	2500	1650	5	1	82533764	2183	7.87	0.52	12	1.26	336.00	5119.00	4455	20240920	-40.63	2325	20240418	13.76	4455	-40.63	20240920	2325	13.76	20240418	4455	-40.63	20240920	2325	13.76	20240418	5.79	N	001250	2500	2063 억	3216712	N	N	0	N	N
32	20241205	100116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2645	60	2	2.32	2163233845	821756	18.21	2640	2690	2585	3360	1810	2585	2632.47	3.90	110759	2955	2770	2670	2485	2385	2720	2435	2063	775	2500	1650	5	1	82533764	2183	7.87	0.52	12	1.00	336.00	5119.00	4455	20240920	-40.63	2325	20240418	13.76	4455	-40.63	20240920	2325	13.76	20240418	4455	-40.63	20240920	2325	13.76	20240418	5.79	N	001250	2500	2063 억	3216712	N	N	0	N	N
33	20241205	090116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2630	45	2	1.74	121504295	46069	1.02	2640	2650	2625	3360	1810	2585	2637.72	3.90	-2809	2955	2770	2670	2485	2385	2720	2435	2063	775	2500	1650	5	1	82533764	2171	7.83	0.51	12	0.06	336.00	5119.00	4455	20240920	-40.97	2325	20240418	13.12	4455	-40.97	20240920	2325	13.12	20240418	4455	-40.97	20240920	2325	13.12	20240418	5.79	N	001250	2500	2063 억	3216712	N	N	0	N	N
34	20241204	160115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2585	-365	5	-12.37	11881513205	4464253	509.96	2835	2855	2570	3835	2065	2950	2661.77	3.91	-14692	3046	2997	2906	2857	2766	3022	2882	2063	885	2500	1880	5	1	82533764	2133	7.69	0.50	12	5.41	336.00	5119.00	4455	20240920	-41.98	2325	20240418	11.18	4455	-41.98	20240920	2325	11.18	20240418	4455	-41.98	20240920	2325	11.18	20240418	6.16	N	001250	2500	2063 억	3225153	N	N	0	N	N
35	20241204	150116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2610	-340	5	-11.53	11262384275	4225514	482.69	2835	2855	2570	3835	2065	2950	2665.30	3.91	-52558	3046	2997	2906	2857	2766	3022	2882	2063	885	2500	1880	5	1	82533764	2154	7.77	0.51	12	5.12	336.00	5119.00	4455	20240920	-41.41	2325	20240418	12.26	4455	-41.41	20240920	2325	12.26	20240418	4455	-41.41	20240920	2325	12.26	20240418	6.16	N	001250	2500	2063 억	3225153	N	N	0	N	N
36	20241204	140115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2620	-330	5	-11.19	10580812720	3964826	452.91	2835	2855	2570	3835	2065	2950	2668.64	3.91	-104155	3046	2997	2906	2857	2766	3022	2882	2063	885	2500	1880	5	1	82533764	2162	7.80	0.51	12	4.80	336.00	5119.00	4455	20240920	-41.19	2325	20240418	12.69	4455	-41.19	20240920	2325	12.69	20240418	4455	-41.19	20240920	2325	12.69	20240418	6.16	N	001250	2500	2063 억	3225153	N	N	0	N	N
37	20241204	130115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2645	-305	5	-10.34	10130064520	3793485	433.34	2835	2855	2570	3835	2065	2950	2670.36	3.91	-119376	3046	2997	2906	2857	2766	3022	2882	2063	885	2500	1880	5	1	82533764	2183	7.87	0.52	12	4.60	336.00	5119.00	4455	20240920	-40.63	2325	20240418	13.76	4455	-40.63	20240920	2325	13.76	20240418	4455	-40.63	20240920	2325	13.76	20240418	6.16	N	001250	2500	2063 억	3225153	N	N	0	N	N
38	20241204	120115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2620	-330	5	-11.19	9587658880	3586325	409.68	2835	2855	2570	3835	2065	2950	2673.37	3.91	-149858	3046	2997	2906	2857	2766	3022	2882	2063	885	2500	1880	5	1	82533764	2162	7.80	0.51	12	4.35	336.00	5119.00	4455	20240920	-41.19	2325	20240418	12.69	4455	-41.19	20240920	2325	12.69	20240418	4455	-41.19	20240920	2325	12.69	20240418	6.16	N	001250	2500	2063 억	3225153	N	N	0	N	N
39	20241204	110114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2625	-325	5	-11.02	8302578360	3091388	353.14	2835	2855	2575	3835	2065	2950	2685.68	3.91	-36484	3046	2997	2906	2857	2766	3022	2882	2063	885	2500	1880	5	1	82533764	2167	7.81	0.51	12	3.75	336.00	5119.00	4455	20240920	-41.08	2325	20240418	12.90	4455	-41.08	20240920	2325	12.90	20240418	4455	-41.08	20240920	2325	12.90	20240418	6.16	N	001250	2500	2063 억	3225153	N	N	0	N	N
40	20241204	100116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2635	-315	5	-10.68	6855304905	2543409	290.54	2835	2855	2575	3835	2065	2950	2695.29	3.91	-56341	3046	2997	2906	2857	2766	3022	2882	2063	885	2500	1880	5	1	82533764	2175	7.84	0.51	12	3.08	336.00	5119.00	4455	20240920	-40.85	2325	20240418	13.33	4455	-40.85	20240920	2325	13.33	20240418	4455	-40.85	20240920	2325	13.33	20240418	6.16	N	001250	2500	2063 억	3225153	N	N	0	N	N
41	20241204	090116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2795	-155	5	-5.25	645565695	228496	26.10	2835	2855	2790	3835	2065	2950	2825.08	3.91	12903	3046	2997	2906	2857	2766	3022	2882	2063	885	2500	1880	5	1	82533764	2307	8.32	0.55	12	0.28	336.00	5119.00	4455	20240920	-37.26	2325	20240418	20.22	4455	-37.26	20240920	2325	20.22	20240418	4455	-37.26	20240920	2325	20.22	20240418	6.16	N	001250	2500	2063 억	3225153	N	N	0	N	N
42	20241203	160116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2950	115	2	4.06	2489856955	860155	52.28	2815	2955	2815	3685	1985	2835	2894.09	3.58	267225	3058	2946	2878	2766	2698	2912	2732	2063	850	2500	1810	5	1	82533764	2435	8.78	0.58	12	1.04	336.00	5119.00	4455	20240920	-33.78	2325	20240418	26.88	4455	-33.78	20240920	2325	26.88	20240418	4455	-33.78	20240920	2325	26.88	20240418	6.18	N	001250	2500	2063 억	2950975	N	N	0	N	N
43	20241203	150117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2940	105	2	3.70	2278743590	788522	47.93	2815	2945	2815	3685	1985	2835	2889.92	3.58	240311	3058	2946	2878	2766	2698	2912	2732	2063	850	2500	1810	5	1	82533764	2426	8.75	0.57	12	0.96	336.00	5119.00	4455	20240920	-34.01	2325	20240418	26.45	4455	-34.01	20240920	2325	26.45	20240418	4455	-34.01	20240920	2325	26.45	20240418	6.18	N	001250	2500	2063 억	2950975	N	N	0	N	N
44	20241203	140116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2935	100	2	3.53	2117541880	733674	44.59	2815	2945	2815	3685	1985	2835	2886.24	3.58	205930	3058	2946	2878	2766	2698	2912	2732	2063	850	2500	1810	5	1	82533764	2422	8.74	0.57	12	0.89	336.00	5119.00	4455	20240920	-34.12	2325	20240418	26.24	4455	-34.12	20240920	2325	26.24	20240418	4455	-34.12	20240920	2325	26.24	20240418	6.18	N	001250	2500	2063 억	2950975	N	N	0	N	N
45	20241203	130117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2920	85	2	3.00	1728418105	600629	36.51	2815	2930	2815	3685	1985	2835	2877.70	3.58	148666	3058	2946	2878	2766	2698	2912	2732	2063	850	2500	1810	5	1	82533764	2410	8.69	0.57	12	0.73	336.00	5119.00	4455	20240920	-34.46	2325	20240418	25.59	4455	-34.46	20240920	2325	25.59	20240418	4455	-34.46	20240920	2325	25.59	20240418	6.18	N	001250	2500	2063 억	2950975	N	N	0	N	N
46	20241203	120119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2895	60	2	2.12	1423265945	495819	30.14	2815	2900	2815	3685	1985	2835	2870.56	3.58	110128	3058	2946	2878	2766	2698	2912	2732	2063	850	2500	1810	5	1	82533764	2389	8.62	0.57	12	0.60	336.00	5119.00	4455	20240920	-35.02	2325	20240418	24.52	4455	-35.02	20240920	2325	24.52	20240418	4455	-35.02	20240920	2325	24.52	20240418	6.18	N	001250	2500	2063 억	2950975	N	N	0	N	N
47	20241203	110116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2890	55	2	1.94	1139357580	397604	24.17	2815	2900	2815	3685	1985	2835	2865.59	3.58	87039	3058	2946	2878	2766	2698	2912	2732	2063	850	2500	1810	5	1	82533764	2385	8.60	0.56	12	0.48	336.00	5119.00	4455	20240920	-35.13	2325	20240418	24.30	4455	-35.13	20240920	2325	24.30	20240418	4455	-35.13	20240920	2325	24.30	20240418	6.18	N	001250	2500	2063 억	2950975	N	N	0	N	N
48	20241203	100115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2875	40	2	1.41	840355465	293684	17.85	2815	2900	2815	3685	1985	2835	2861.46	3.58	47406	3058	2946	2878	2766	2698	2912	2732	2063	850	2500	1810	5	1	82533764	2373	8.56	0.56	12	0.36	336.00	5119.00	4455	20240920	-35.47	2325	20240418	23.66	4455	-35.47	20240920	2325	23.66	20240418	4455	-35.47	20240920	2325	23.66	20240418	6.18	N	001250	2500	2063 억	2950975	N	N	0	N	N
49	20241203	090115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2840	5	2	0.18	143111690	50612	3.08	2815	2860	2815	3685	1985	2835	2827.57	3.58	22919	3058	2946	2878	2766	2698	2912	2732	2063	850	2500	1810	5	1	82533764	2344	8.45	0.55	12	0.06	336.00	5119.00	4455	20240920	-36.25	2325	20240418	22.15	4455	-36.25	20240920	2325	22.15	20240418	4455	-36.25	20240920	2325	22.15	20240418	6.18	N	001250	2500	2063 억	2950975	N	N	0	N	N
50	20241202	160115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2835	-130	5	-4.38	4587259935	1601844	184.11	2900	2990	2810	3850	2080	2965	2863.61	3.25	272724	3145	3055	3000	2910	2855	3027	2882	2063	885	2500	1890	5	1	82533764	2340	8.44	0.55	12	1.94	336.00	5119.00	4455	20240920	-36.36	2325	20240418	21.94	4455	-36.36	20240920	2325	21.94	20240418	4455	-36.36	20240920	2325	21.94	20240418	6.32	N	001250	2500	2063 억	2679067	N	N	2201	N	N
51	20241202	150116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2850	-115	5	-3.88	4218083560	1471754	169.16	2900	2990	2810	3850	2080	2965	2865.85	3.25	208818	3145	3055	3000	2910	2855	3027	2882	2063	885	2500	1890	5	1	82533764	2352	8.48	0.56	12	1.78	336.00	5119.00	4455	20240920	-36.03	2325	20240418	22.58	4455	-36.03	20240920	2325	22.58	20240418	4455	-36.03	20240920	2325	22.58	20240418	6.32	N	001250	2500	2063 억	2679067	N	N	2201	N	N
52	20241202	140115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2865	-100	5	-3.37	3914281350	1365472	156.94	2900	2990	2810	3850	2080	2965	2866.43	3.25	202323	3145	3055	3000	2910	2855	3027	2882	2063	885	2500	1890	5	1	82533764	2365	8.53	0.56	12	1.65	336.00	5119.00	4455	20240920	-35.69	2325	20240418	23.23	4455	-35.69	20240920	2325	23.23	20240418	4455	-35.69	20240920	2325	23.23	20240418	6.32	N	001250	2500	2063 억	2679067	N	N	2201	N	N
53	20241202	130118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2855	-110	5	-3.71	3479789715	1214019	139.54	2900	2990	2810	3850	2080	2965	2866.13	3.25	183665	3145	3055	3000	2910	2855	3027	2882	2063	885	2500	1890	5	1	82533764	2356	8.50	0.56	12	1.47	336.00	5119.00	4455	20240920	-35.91	2325	20240418	22.80	4455	-35.91	20240920	2325	22.80	20240418	4455	-35.91	20240920	2325	22.80	20240418	6.32	N	001250	2500	2063 억	2679067	N	N	2201	N	N
54	20241202	120119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2850	-115	5	-3.88	3249156165	1133071	130.23	2900	2990	2810	3850	2080	2965	2867.34	3.25	157920	3145	3055	3000	2910	2855	3027	2882	2063	885	2500	1890	5	1	82533764	2352	8.48	0.56	12	1.37	336.00	5119.00	4455	20240920	-36.03	2325	20240418	22.58	4455	-36.03	20240920	2325	22.58	20240418	4455	-36.03	20240920	2325	22.58	20240418	6.32	N	001250	2500	2063 억	2679067	N	N	2201	N	N
55	20241202	110114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2840	-125	5	-4.22	2916408555	1015866	116.76	2900	2990	2810	3850	2080	2965	2870.62	3.25	149425	3145	3055	3000	2910	2855	3027	2882	2063	885	2500	1890	5	1	82533764	2344	8.45	0.55	12	1.23	336.00	5119.00	4455	20240920	-36.25	2325	20240418	22.15	4455	-36.25	20240920	2325	22.15	20240418	4455	-36.25	20240920	2325	22.15	20240418	6.32	N	001250	2500	2063 억	2679067	N	N	2201	N	N
56	20241202	100115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2830	-135	5	-4.55	2343354885	813267	93.48	2900	2990	2820	3850	2080	2965	2881.14	3.25	145511	3145	3055	3000	2910	2855	3027	2882	2063	885	2500	1890	5	1	82533764	2336	8.42	0.55	12	0.99	336.00	5119.00	4455	20240920	-36.48	2325	20240418	21.72	4455	-36.48	20240920	2325	21.72	20240418	4455	-36.48	20240920	2325	21.72	20240418	6.32	N	001250	2500	2063 억	2679067	N	N	2201	N	N
57	20241202	090115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2940	-25	5	-0.84	329658630	113274	13.02	2900	2980	2900	3850	2080	2965	2908.99	3.25	38940	3145	3055	3000	2910	2855	3027	2882	2063	885	2500	1890	5	1	82533764	2426	8.75	0.57	12	0.14	336.00	5119.00	4455	20240920	-34.01	2325	20240418	26.45	4455	-34.01	20240920	2325	26.45	20240418	4455	-34.01	20240920	2325	26.45	20240418	6.32	N	001250	2500	2063 억	2679067	N	N	2201	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History