KissMeData/004170/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

27 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	160153	55	30.00	KOSPI200			N	N	N	Y	40	N	130300	4400	2	3.49	3297864600	25386	63.23	126400	131500	126400	163600	88200	125900	129909.41	14.44	9133	131966	128932	126966	123932	121966	127950	122950	492	37700	5000	98200	100	1	9845181	12828	5.70	0.30	12	0.26	22865.00	436364.00	190300	20240219	-31.53	125000	20241209	4.24	190300	-31.53	20240219	125000	4.24	20241209	190300	-31.53	20240219	125000	4.24	20241209	0.62	N	004170	5000	492 억	1421763	N	N	21	N	N
3	20241210	150152	55	30.00	KOSPI200			N	N	N	Y	40	N	130400	4500	2	3.57	3064897900	23598	58.78	126400	131500	126400	163600	88200	125900	129880.24	14.44	8732	131966	128932	126966	123932	121966	127950	122950	492	37700	5000	98200	100	1	9845181	12838	5.70	0.30	12	0.24	22865.00	436364.00	190300	20240219	-31.48	125000	20241209	4.32	190300	-31.48	20240219	125000	4.32	20241209	190300	-31.48	20240219	125000	4.32	20241209	0.62	N	004170	5000	492 억	1421763	N	N	38	N	N
4	20241210	140152	55	30.00	KOSPI200			N	N	N	Y	40	N	130500	4600	2	3.65	2707024800	20854	51.95	126400	131500	126400	163600	88200	125900	129809.17	14.44	8553	131966	128932	126966	123932	121966	127950	122950	492	37700	5000	98200	100	1	9845181	12848	5.71	0.30	12	0.21	22865.00	436364.00	190300	20240219	-31.42	125000	20241209	4.40	190300	-31.42	20240219	125000	4.40	20241209	190300	-31.42	20240219	125000	4.40	20241209	0.62	N	004170	5000	492 억	1421763	N	N	38	N	N
5	20241210	130152	55	30.00	KOSPI200			N	N	N	Y	40	N	130900	5000	2	3.97	2457665300	18948	47.20	126400	131500	126400	163600	88200	125900	129706.59	14.44	8612	131966	128932	126966	123932	121966	127950	122950	492	37700	5000	98200	100	1	9845181	12887	5.72	0.30	12	0.19	22865.00	436364.00	190300	20240219	-31.21	125000	20241209	4.72	190300	-31.21	20240219	125000	4.72	20241209	190300	-31.21	20240219	125000	4.72	20241209	0.62	N	004170	5000	492 억	1421763	N	N	38	N	N
6	20241210	120152	55	30.00	KOSPI200			N	N	N	Y	40	N	131100	5200	2	4.13	2236083100	17252	42.97	126400	131500	126400	163600	88200	125900	129613.84	14.44	7976	131966	128932	126966	123932	121966	127950	122950	492	37700	5000	98200	100	1	9845181	12907	5.73	0.30	12	0.18	22865.00	436364.00	190300	20240219	-31.11	125000	20241209	4.88	190300	-31.11	20240219	125000	4.88	20241209	190300	-31.11	20240219	125000	4.88	20241209	0.62	N	004170	5000	492 억	1421763	N	N	38	N	N
7	20241210	110152	55	30.00	KOSPI200			N	N	N	Y	40	N	130700	4800	2	3.81	1858737100	14375	35.81	126400	130900	126400	163600	88200	125900	129304.40	14.44	5739	131966	128932	126966	123932	121966	127950	122950	492	37700	5000	98200	100	1	9845181	12868	5.72	0.30	12	0.15	22865.00	436364.00	190300	20240219	-31.32	125000	20241209	4.56	190300	-31.32	20240219	125000	4.56	20241209	190300	-31.32	20240219	125000	4.56	20241209	0.62	N	004170	5000	492 억	1421763	N	N	38	N	N
8	20241210	100152	55	30.00	KOSPI200			N	N	N	Y	40	N	130400	4500	2	3.57	1417178000	10992	27.38	126400	130900	126400	163600	88200	125900	128929.23	14.44	5166	131966	128932	126966	123932	121966	127950	122950	492	37700	5000	98200	100	1	9845181	12838	5.70	0.30	12	0.11	22865.00	436364.00	190300	20240219	-31.48	125000	20241209	4.32	190300	-31.48	20240219	125000	4.32	20241209	190300	-31.48	20240219	125000	4.32	20241209	0.62	N	004170	5000	492 억	1421763	N	N	38	N	N
9	20241210	090153	55	30.00	KOSPI200			N	N	N	Y	40	N	127500	1600	2	1.27	117129800	923	2.30	126400	128000	126400	163600	88200	125900	126905.55	14.44	651	131966	128932	126966	123932	121966	127950	122950	492	37700	5000	98200	100	1	9845181	12553	5.58	0.29	12	0.01	22865.00	436364.00	190300	20240219	-33.00	125000	20241209	2.00	190300	-33.00	20240219	125000	2.00	20241209	190300	-33.00	20240219	125000	2.00	20241209	0.62	N	004170	5000	492 억	1421763	N	N	38	N	N
10	20241209	160151	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	125900	-5400	5	-4.11	5071884100	40107	193.12	130000	130000	125000	170600	92000	131300	126458.96	14.51	-3578	134566	132932	130266	128632	125966	131600	127300	492	39300	5000	102410	100	1	9845181	12395	5.51	0.29	12	0.41	22865.00	436364.00	190300	20240219	-33.84	125000	20241209	0.72	190300	-33.84	20240219	125000	0.72	20241209	190300	-33.84	20240219	125000	0.72	20241209	0.60	N	004170	5000	492 억	1428438	N	N	38	N	N
11	20241209	150152	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	125600	-5700	5	-4.34	4539981900	35867	172.70	130000	130000	125600	170600	92000	131300	126578.24	14.51	-3785	134566	132932	130266	128632	125966	131600	127300	492	39300	5000	102410	100	1	9845181	12366	5.49	0.29	12	0.36	22865.00	436364.00	190300	20240219	-34.00	125600	20241209	0.00	190300	-34.00	20240219	125600	0.00	20241209	190300	-34.00	20240219	125600	0.00	20241209	0.60	N	004170	5000	492 억	1428438	N	N	8	N	N
12	20241209	140152	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	125900	-5400	5	-4.11	4040248500	31897	153.59	130000	130000	125700	170600	92000	131300	126665.47	14.51	-3812	134566	132932	130266	128632	125966	131600	127300	492	39300	5000	102410	100	1	9845181	12395	5.51	0.29	12	0.32	22865.00	436364.00	190300	20240219	-33.84	125700	20241209	0.16	190300	-33.84	20240219	125700	0.16	20241209	190300	-33.84	20240219	125700	0.16	20241209	0.60	N	004170	5000	492 억	1428438	N	N	8	N	N
13	20241209	130154	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	126100	-5200	5	-3.96	3227507500	25445	122.52	130000	130000	125800	170600	92000	131300	126842.50	14.51	-4778	134566	132932	130266	128632	125966	131600	127300	492	39300	5000	102410	100	1	9845181	12415	5.51	0.29	12	0.26	22865.00	436364.00	190300	20240219	-33.74	125800	20241209	0.24	190300	-33.74	20240219	125800	0.24	20241209	190300	-33.74	20240219	125800	0.24	20241209	0.60	N	004170	5000	492 억	1428438	N	N	8	N	N
14	20241209	120152	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	126000	-5300	5	-4.04	3033003600	23903	115.10	130000	130000	125800	170600	92000	131300	126887.99	14.51	-5064	134566	132932	130266	128632	125966	131600	127300	492	39300	5000	102410	100	1	9845181	12405	5.51	0.29	12	0.24	22865.00	436364.00	190300	20240219	-33.79	125800	20241209	0.16	190300	-33.79	20240219	125800	0.16	20241209	190300	-33.79	20240219	125800	0.16	20241209	0.60	N	004170	5000	492 억	1428438	N	N	8	N	N
15	20241209	110153	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	126200	-5100	5	-3.88	2684301300	21136	101.77	130000	130000	125800	170600	92000	131300	127001.39	14.51	-4886	134566	132932	130266	128632	125966	131600	127300	492	39300	5000	102410	100	1	9845181	12425	5.52	0.29	12	0.21	22865.00	436364.00	190300	20240219	-33.68	125800	20241209	0.32	190300	-33.68	20240219	125800	0.32	20241209	190300	-33.68	20240219	125800	0.32	20241209	0.60	N	004170	5000	492 억	1428438	N	N	8	N	N
16	20241209	100152	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	126500	-4800	5	-3.66	1935806300	15199	73.18	130000	130000	126000	170600	92000	131300	127364.06	14.51	-3428	134566	132932	130266	128632	125966	131600	127300	492	39300	5000	102410	100	1	9845181	12454	5.53	0.29	12	0.15	22865.00	436364.00	190300	20240219	-33.53	126000	20241209	0.40	190300	-33.53	20240219	126000	0.40	20241209	190300	-33.53	20240219	126000	0.40	20241209	0.60	N	004170	5000	492 억	1428438	N	N	8	N	N
17	20241209	090152	55	30.00	KOSPI200			N	N	N	Y	40	N	129000	-2300	5	-1.75	146312100	1135	5.47	130000	130000	127400	170600	92000	131300	128909.34	14.51	189	134566	132932	130266	128632	125966	131600	127300	492	39300	5000	102410	100	1	9845181	12700	5.64	0.30	12	0.01	22865.00	436364.00	190300	20240219	-32.21	127100	20241121	1.49	190300	-32.21	20240219	127100	1.49	20241121	190300	-32.21	20240219	127100	1.49	20241121	0.60	N	004170	5000	492 억	1428438	N	N	8	N	N
18	20241206	160152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131300	800	2	0.61	2698272300	20747	92.24	131500	131900	127600	169600	91400	130500	130055.06	14.53	-284	135633	133066	131433	128866	127233	132250	128050	492	39100	5000	101790	100	1	9845181	12927	5.74	0.30	12	0.21	22865.00	436364.00	190300	20240219	-31.00	127100	20241121	3.30	190300	-31.00	20240219	127100	3.30	20241121	190300	-31.00	20240219	127100	3.30	20241121	0.60	N	004170	5000	492 억	1430587	N	N	8	N	N
19	20241206	150151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131400	900	2	0.69	2475846200	19052	84.71	131500	131900	127600	169600	91400	130500	129952.04	14.53	-305	135633	133066	131433	128866	127233	132250	128050	492	39100	5000	101790	100	1	9845181	12937	5.75	0.30	12	0.19	22865.00	436364.00	190300	20240219	-30.95	127100	20241121	3.38	190300	-30.95	20240219	127100	3.38	20241121	190300	-30.95	20240219	127100	3.38	20241121	0.60	N	004170	5000	492 억	1430587	N	N	17	N	N
20	20241206	140151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130400	-100	5	-0.08	2084208700	16066	71.43	131500	131500	127600	169600	91400	130500	129727.92	14.53	-473	135633	133066	131433	128866	127233	132250	128050	492	39100	5000	101790	100	1	9845181	12838	5.70	0.30	12	0.16	22865.00	436364.00	190300	20240219	-31.48	127100	20241121	2.60	190300	-31.48	20240219	127100	2.60	20241121	190300	-31.48	20240219	127100	2.60	20241121	0.60	N	004170	5000	492 억	1430587	N	N	17	N	N
21	20241206	130151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130100	-400	5	-0.31	1916776300	14780	65.71	131500	131500	127600	169600	91400	130500	129687.17	14.53	-216	135633	133066	131433	128866	127233	132250	128050	492	39100	5000	101790	100	1	9845181	12809	5.69	0.30	12	0.15	22865.00	436364.00	190300	20240219	-31.63	127100	20241121	2.36	190300	-31.63	20240219	127100	2.36	20241121	190300	-31.63	20240219	127100	2.36	20241121	0.60	N	004170	5000	492 억	1430587	N	N	17	N	N
22	20241206	120151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130100	-400	5	-0.31	1700349500	13122	58.34	131500	131500	127600	169600	91400	130500	129580.06	14.53	-229	135633	133066	131433	128866	127233	132250	128050	492	39100	5000	101790	100	1	9845181	12809	5.69	0.30	12	0.13	22865.00	436364.00	190300	20240219	-31.63	127100	20241121	2.36	190300	-31.63	20240219	127100	2.36	20241121	190300	-31.63	20240219	127100	2.36	20241121	0.60	N	004170	5000	492 억	1430587	N	N	17	N	N
23	20241206	110152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	128500	-2000	5	-1.53	1424591500	10996	48.89	131500	131500	127600	169600	91400	130500	129555.43	14.53	-320	135633	133066	131433	128866	127233	132250	128050	492	39100	5000	101790	100	1	9845181	12651	5.62	0.29	12	0.11	22865.00	436364.00	190300	20240219	-32.48	127100	20241121	1.10	190300	-32.48	20240219	127100	1.10	20241121	190300	-32.48	20240219	127100	1.10	20241121	0.60	N	004170	5000	492 억	1430587	N	N	17	N	N
24	20241206	100150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130400	-100	5	-0.08	444003000	3402	15.13	131500	131500	130000	169600	91400	130500	130512.35	14.53	743	135633	133066	131433	128866	127233	132250	128050	492	39100	5000	101790	100	1	9845181	12838	5.70	0.30	12	0.03	22865.00	436364.00	190300	20240219	-31.48	127100	20241121	2.60	190300	-31.48	20240219	127100	2.60	20241121	190300	-31.48	20240219	127100	2.60	20241121	0.60	N	004170	5000	492 억	1430587	N	N	17	N	N
25	20241206	090151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131300	800	2	0.61	11962100	91	0.40	131500	131500	130600	169600	91400	130500	131451.65	14.53	76	135633	133066	131433	128866	127233	132250	128050	492	39100	5000	101790	100	1	9845181	12927	5.74	0.30	12	0.00	22865.00	436364.00	190300	20240219	-31.00	127100	20241121	3.30	190300	-31.00	20240219	127100	3.30	20241121	190300	-31.00	20240219	127100	3.30	20241121	0.60	N	004170	5000	492 억	1430587	N	N	17	N	N
26	20241205	160149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130500	-2400	5	-1.81	2935749500	22487	92.14	133000	134000	129800	172700	93100	132900	130555.31	14.81	-4539	137966	135432	133766	131232	129566	134600	130400	492	39800	5000	103660	100	1	9845181	12848	5.71	0.30	12	0.23	22865.00	436364.00	190300	20240219	-31.42	127100	20241121	2.68	190300	-31.42	20240219	127100	2.68	20241121	190300	-31.42	20240219	127100	2.68	20241121	0.63	N	004170	5000	492 억	1457936	N	N	17	N	N
27	20241205	150150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130500	-2400	5	-1.81	2656909300	20350	83.38	133000	134000	129800	172700	93100	132900	130560.65	14.81	-4642	137966	135432	133766	131232	129566	134600	130400	492	39800	5000	103660	100	1	9845181	12848	5.71	0.30	12	0.21	22865.00	436364.00	190300	20240219	-31.42	127100	20241121	2.68	190300	-31.42	20240219	127100	2.68	20241121	190300	-31.42	20240219	127100	2.68	20241121	0.63	N	004170	5000	492 억	1457936	N	N	3	N	N
28	20241205	140149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131000	-1900	5	-1.43	2321076800	17780	72.85	133000	134000	129800	172700	93100	132900	130544.25	14.81	-3921	137966	135432	133766	131232	129566	134600	130400	492	39800	5000	103660	100	1	9845181	12897	5.73	0.30	12	0.18	22865.00	436364.00	190300	20240219	-31.16	127100	20241121	3.07	190300	-31.16	20240219	127100	3.07	20241121	190300	-31.16	20240219	127100	3.07	20241121	0.63	N	004170	5000	492 억	1457936	N	N	3	N	N
29	20241205	130150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	129900	-3000	5	-2.26	2037986500	15606	63.95	133000	134000	129800	172700	93100	132900	130589.93	14.81	-3749	137966	135432	133766	131232	129566	134600	130400	492	39800	5000	103660	100	1	9845181	12789	5.68	0.30	12	0.16	22865.00	436364.00	190300	20240219	-31.74	127100	20241121	2.20	190300	-31.74	20240219	127100	2.20	20241121	190300	-31.74	20240219	127100	2.20	20241121	0.63	N	004170	5000	492 억	1457936	N	N	3	N	N
30	20241205	120150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130200	-2700	5	-2.03	1641310700	12555	51.44	133000	134000	130000	172700	93100	132900	130729.65	14.81	-3127	137966	135432	133766	131232	129566	134600	130400	492	39800	5000	103660	100	1	9845181	12818	5.69	0.30	12	0.13	22865.00	436364.00	190300	20240219	-31.58	127100	20241121	2.44	190300	-31.58	20240219	127100	2.44	20241121	190300	-31.58	20240219	127100	2.44	20241121	0.63	N	004170	5000	492 억	1457936	N	N	3	N	N
31	20241205	110150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130200	-2700	5	-2.03	1247783700	9537	39.08	133000	134000	130000	172700	93100	132900	130836.08	14.81	-2857	137966	135432	133766	131232	129566	134600	130400	492	39800	5000	103660	100	1	9845181	12818	5.69	0.30	12	0.10	22865.00	436364.00	190300	20240219	-31.58	127100	20241121	2.44	190300	-31.58	20240219	127100	2.44	20241121	190300	-31.58	20240219	127100	2.44	20241121	0.63	N	004170	5000	492 억	1457936	N	N	3	N	N
32	20241205	100149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130700	-2200	5	-1.66	646173300	4918	20.15	133000	134000	130600	172700	93100	132900	131389.45	14.81	-1733	137966	135432	133766	131232	129566	134600	130400	492	39800	5000	103660	100	1	9845181	12868	5.72	0.30	12	0.05	22865.00	436364.00	190300	20240219	-31.32	127100	20241121	2.83	190300	-31.32	20240219	127100	2.83	20241121	190300	-31.32	20240219	127100	2.83	20241121	0.63	N	004170	5000	492 억	1457936	N	N	3	N	N
33	20241205	090149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132900	0	3	0.00	28457800	214	0.88	133000	134000	132900	172700	93100	132900	132980.37	14.81	-42	137966	135432	133766	131232	129566	134600	130400	492	39800	5000	103660	100	1	9845181	13084	5.81	0.30	12	0.00	22865.00	436364.00	190300	20240219	-30.16	127100	20241121	4.56	190300	-30.16	20240219	127100	4.56	20241121	190300	-30.16	20240219	127100	4.56	20241121	0.63	N	004170	5000	492 억	1457936	N	N	3	N	N
34	20241204	160148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132900	-5400	5	-3.90	3258653600	24367	64.79	135000	136300	132100	179700	96900	138300	133739.83	14.80	2037	143100	140700	136100	133700	129100	141900	134900	492	41400	5000	107870	100	1	9845181	13084	5.81	0.30	12	0.25	22865.00	436364.00	190300	20240219	-30.16	127100	20241121	4.56	190300	-30.16	20240219	127100	4.56	20241121	190300	-30.16	20240219	127100	4.56	20241121	0.62	N	004170	5000	492 억	1457086	N	N	3	N	N
35	20241204	150149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133500	-4800	5	-3.47	2981528100	22286	59.25	135000	136300	132100	179700	96900	138300	133784.80	14.80	2683	143100	140700	136100	133700	129100	141900	134900	492	41400	5000	107870	100	1	9845181	13143	5.84	0.31	12	0.23	22865.00	436364.00	190300	20240219	-29.85	127100	20241121	5.04	190300	-29.85	20240219	127100	5.04	20241121	190300	-29.85	20240219	127100	5.04	20241121	0.62	N	004170	5000	492 억	1457086	N	N	15	N	N
36	20241204	140148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133300	-5000	5	-3.62	2479093200	18507	49.21	135000	136300	132400	179700	96900	138300	133954.35	14.80	3259	143100	140700	136100	133700	129100	141900	134900	492	41400	5000	107870	100	1	9845181	13124	5.83	0.31	12	0.19	22865.00	436364.00	190300	20240219	-29.95	127100	20241121	4.88	190300	-29.95	20240219	127100	4.88	20241121	190300	-29.95	20240219	127100	4.88	20241121	0.62	N	004170	5000	492 억	1457086	N	N	15	N	N
37	20241204	130149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133500	-4800	5	-3.47	2315147500	17277	45.93	135000	136300	132400	179700	96900	138300	134001.71	14.80	3684	143100	140700	136100	133700	129100	141900	134900	492	41400	5000	107870	100	1	9845181	13143	5.84	0.31	12	0.18	22865.00	436364.00	190300	20240219	-29.85	127100	20241121	5.04	190300	-29.85	20240219	127100	5.04	20241121	190300	-29.85	20240219	127100	5.04	20241121	0.62	N	004170	5000	492 억	1457086	N	N	15	N	N
38	20241204	120148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133100	-5200	5	-3.76	2154281100	16068	42.72	135000	136300	132400	179700	96900	138300	134072.76	14.80	3434	143100	140700	136100	133700	129100	141900	134900	492	41400	5000	107870	100	1	9845181	13104	5.82	0.31	12	0.16	22865.00	436364.00	190300	20240219	-30.06	127100	20241121	4.72	190300	-30.06	20240219	127100	4.72	20241121	190300	-30.06	20240219	127100	4.72	20241121	0.62	N	004170	5000	492 억	1457086	N	N	15	N	N
39	20241204	110146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133800	-4500	5	-3.25	1406598000	10438	27.75	135000	136300	133500	179700	96900	138300	134757.42	14.80	922	143100	140700	136100	133700	129100	141900	134900	492	41400	5000	107870	100	1	9845181	13173	5.85	0.31	12	0.11	22865.00	436364.00	190300	20240219	-29.69	127100	20241121	5.27	190300	-29.69	20240219	127100	5.27	20241121	190300	-29.69	20240219	127100	5.27	20241121	0.62	N	004170	5000	492 억	1457086	N	N	15	N	N
40	20241204	100147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134500	-3800	5	-2.75	972024900	7199	19.14	135000	136300	134200	179700	96900	138300	135022.21	14.80	2195	143100	140700	136100	133700	129100	141900	134900	492	41400	5000	107870	100	1	9845181	13242	5.88	0.31	12	0.07	22865.00	436364.00	190300	20240219	-29.32	127100	20241121	5.82	190300	-29.32	20240219	127100	5.82	20241121	190300	-29.32	20240219	127100	5.82	20241121	0.62	N	004170	5000	492 억	1457086	N	N	15	N	N
41	20241204	090149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134300	-4000	5	-2.89	250178600	1854	4.93	135000	136100	134300	179700	96900	138300	134939.91	14.80	281	143100	140700	136100	133700	129100	141900	134900	492	41400	5000	107870	100	1	9845181	13222	5.87	0.31	12	0.02	22865.00	436364.00	190300	20240219	-29.43	127100	20241121	5.66	190300	-29.43	20240219	127100	5.66	20241121	190300	-29.43	20240219	127100	5.66	20241121	0.62	N	004170	5000	492 억	1457086	N	N	15	N	N
42	20241203	160154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	138300	7000	2	5.33	5143580600	37592	189.51	132600	138500	131500	170600	92000	131300	136826.39	14.71	5178	138100	134700	132500	129100	126900	133600	128000	492	39300	5000	102410	100	1	9845181	13616	6.05	0.32	12	0.38	22865.00	436364.00	190300	20240219	-27.33	127100	20241121	8.81	190300	-27.33	20240219	127100	8.81	20241121	190300	-27.33	20240219	127100	8.81	20241121	0.60	N	004170	5000	492 억	1448232	N	N	15	N	N
43	20241203	150156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	138000	6700	2	5.10	4419130400	32349	163.08	132600	138200	131500	170600	92000	131300	136607.94	14.71	5718	138100	134700	132500	129100	126900	133600	128000	492	39300	5000	102410	100	1	9845181	13586	6.04	0.32	12	0.33	22865.00	436364.00	190300	20240219	-27.48	127100	20241121	8.58	190300	-27.48	20240219	127100	8.58	20241121	190300	-27.48	20240219	127100	8.58	20241121	0.60	N	004170	5000	492 억	1448232	N	N	14	N	N
44	20241203	140152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	137300	6000	2	4.57	3559986800	26116	131.66	132600	138000	131500	170600	92000	131300	136314.40	14.71	5824	138100	134700	132500	129100	126900	133600	128000	492	39300	5000	102410	100	1	9845181	13517	6.00	0.31	12	0.27	22865.00	436364.00	190300	20240219	-27.85	127100	20241121	8.03	190300	-27.85	20240219	127100	8.03	20241121	190300	-27.85	20240219	127100	8.03	20241121	0.60	N	004170	5000	492 억	1448232	N	N	14	N	N
45	20241203	130155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	137100	5800	2	4.42	2793596100	20547	103.58	132600	137700	131500	170600	92000	131300	135961.26	14.71	4585	138100	134700	132500	129100	126900	133600	128000	492	39300	5000	102410	100	1	9845181	13498	6.00	0.31	12	0.21	22865.00	436364.00	190300	20240219	-27.96	127100	20241121	7.87	190300	-27.96	20240219	127100	7.87	20241121	190300	-27.96	20240219	127100	7.87	20241121	0.60	N	004170	5000	492 억	1448232	N	N	14	N	N
46	20241203	120201	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	136800	5500	2	4.19	2444034900	18001	90.75	132600	137700	131500	170600	92000	131300	135772.17	14.71	4989	138100	134700	132500	129100	126900	133600	128000	492	39300	5000	102410	100	1	9845181	13468	5.98	0.31	12	0.18	22865.00	436364.00	190300	20240219	-28.11	127100	20241121	7.63	190300	-28.11	20240219	127100	7.63	20241121	190300	-28.11	20240219	127100	7.63	20241121	0.60	N	004170	5000	492 억	1448232	N	N	14	N	N
47	20241203	110153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	136900	5600	2	4.27	1867612800	13796	69.55	132600	137700	131500	170600	92000	131300	135373.50	14.71	3796	138100	134700	132500	129100	126900	133600	128000	492	39300	5000	102410	100	1	9845181	13478	5.99	0.31	12	0.14	22865.00	436364.00	190300	20240219	-28.06	127100	20241121	7.71	190300	-28.06	20240219	127100	7.71	20241121	190300	-28.06	20240219	127100	7.71	20241121	0.60	N	004170	5000	492 억	1448232	N	N	14	N	N
48	20241203	100149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134800	3500	2	2.67	777980600	5811	29.30	132600	135000	131500	170600	92000	131300	133880.67	14.71	1730	138100	134700	132500	129100	126900	133600	128000	492	39300	5000	102410	100	1	9845181	13271	5.90	0.31	12	0.06	22865.00	436364.00	190300	20240219	-29.16	127100	20241121	6.06	190300	-29.16	20240219	127100	6.06	20241121	190300	-29.16	20240219	127100	6.06	20241121	0.60	N	004170	5000	492 억	1448232	N	N	14	N	N
49	20241203	090149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132200	900	2	0.69	45077100	340	1.71	132600	132600	131500	170600	92000	131300	132579.71	14.71	197	138100	134700	132500	129100	126900	133600	128000	492	39300	5000	102410	100	1	9845181	13015	5.78	0.30	12	0.00	22865.00	436364.00	190300	20240219	-30.53	127100	20241121	4.01	190300	-30.53	20240219	127100	4.01	20241121	190300	-30.53	20240219	127100	4.01	20241121	0.60	N	004170	5000	492 억	1448232	N	N	14	N	N
50	20241202	160146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131300	-3100	5	-2.31	2609933400	19823	93.80	134400	135900	130300	174700	94100	134400	131664.69	15.25	-2129	138133	136266	134633	132766	131133	135450	131950	492	40300	5000	104830	100	1	9845181	12927	5.74	0.30	12	0.20	22865.00	436364.00	190300	20240219	-31.00	127100	20241121	3.30	190300	-31.00	20240219	127100	3.30	20241121	190300	-31.00	20240219	127100	3.30	20241121	0.64	N	004170	5000	492 억	1501591	N	N	14	N	N
51	20241202	150150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131700	-2700	5	-2.01	2340077300	17770	84.09	134400	135900	130300	174700	94100	134400	131686.96	15.25	-2749	138133	136266	134633	132766	131133	135450	131950	492	40300	5000	104830	100	1	9845181	12966	5.76	0.30	12	0.18	22865.00	436364.00	190300	20240219	-30.79	127100	20241121	3.62	190300	-30.79	20240219	127100	3.62	20241121	190300	-30.79	20240219	127100	3.62	20241121	0.64	N	004170	5000	492 억	1501591	N	N	4	N	N
52	20241202	140151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131600	-2800	5	-2.08	2061375600	15652	74.06	134400	135900	130300	174700	94100	134400	131700.46	15.25	-2451	138133	136266	134633	132766	131133	135450	131950	492	40300	5000	104830	100	1	9845181	12956	5.76	0.30	12	0.16	22865.00	436364.00	190300	20240219	-30.85	127100	20241121	3.54	190300	-30.85	20240219	127100	3.54	20241121	190300	-30.85	20240219	127100	3.54	20241121	0.64	N	004170	5000	492 억	1501591	N	N	4	N	N
53	20241202	130152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130600	-3800	5	-2.83	1603985800	12163	57.55	134400	135900	130300	174700	94100	134400	131874.19	15.25	-3038	138133	136266	134633	132766	131133	135450	131950	492	40300	5000	104830	100	1	9845181	12858	5.71	0.30	12	0.12	22865.00	436364.00	190300	20240219	-31.37	127100	20241121	2.75	190300	-31.37	20240219	127100	2.75	20241121	190300	-31.37	20240219	127100	2.75	20241121	0.64	N	004170	5000	492 억	1501591	N	N	4	N	N
54	20241202	120156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131100	-3300	5	-2.46	1255829600	9502	44.96	134400	135900	131100	174700	94100	134400	132164.77	15.25	-2137	138133	136266	134633	132766	131133	135450	131950	492	40300	5000	104830	100	1	9845181	12907	5.73	0.30	12	0.10	22865.00	436364.00	190300	20240219	-31.11	127100	20241121	3.15	190300	-31.11	20240219	127100	3.15	20241121	190300	-31.11	20240219	127100	3.15	20241121	0.64	N	004170	5000	492 억	1501591	N	N	4	N	N
55	20241202	110146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131900	-2500	5	-1.86	911811100	6882	32.57	134400	135900	131400	174700	94100	134400	132492.17	15.25	-1562	138133	136266	134633	132766	131133	135450	131950	492	40300	5000	104830	100	1	9845181	12986	5.77	0.30	12	0.07	22865.00	436364.00	190300	20240219	-30.69	127100	20241121	3.78	190300	-30.69	20240219	127100	3.78	20241121	190300	-30.69	20240219	127100	3.78	20241121	0.64	N	004170	5000	492 억	1501591	N	N	4	N	N
56	20241202	100146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131700	-2700	5	-2.01	579793100	4359	20.63	134400	135900	131700	174700	94100	134400	133010.58	15.25	-1104	138133	136266	134633	132766	131133	135450	131950	492	40300	5000	104830	100	1	9845181	12966	5.76	0.30	12	0.04	22865.00	436364.00	190300	20240219	-30.79	127100	20241121	3.62	190300	-30.79	20240219	127100	3.62	20241121	190300	-30.79	20240219	127100	3.62	20241121	0.64	N	004170	5000	492 억	1501591	N	N	4	N	N
57	20241202	090147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134400	0	3	0.00	59883200	445	2.11	134400	135900	134400	174700	94100	134400	134568.99	15.25	175	138133	136266	134633	132766	131133	135450	131950	492	40300	5000	104830	100	1	9845181	13232	5.88	0.31	12	0.00	22865.00	436364.00	190300	20240219	-29.37	127100	20241121	5.74	190300	-29.37	20240219	127100	5.74	20241121	190300	-29.37	20240219	127100	5.74	20241121	0.64	N	004170	5000	492 억	1501591	N	N	4	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History