KissMeData/008600/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

23 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160232	57	100.00	KOSPI		N	N	N	N	N	426	40	2	10.36	322267144	779566	441.01	375	428	375	501	271	386	413.34	1.03	48813	408	397	384	373	360	402	378	729	115	1000	270	1	1	67236039	286	-1.85	0.26	12	1.16	-230.00	1644.00	744	20240115	-42.74	349	20241113	22.06	744	-42.74	20240115	349	22.06	20241113	744	-42.74	20240115	349	22.06	20241113	0.32	N	008600	1000	728 억	694377	N	N	2	N	N
3	20241210	150231	57	100.00	KOSPI		N	N	N	N	N	417	31	2	8.03	298685450	723789	409.46	375	428	375	501	271	386	412.67	1.03	45940	408	397	384	373	360	402	378	729	115	1000	270	1	1	67236039	280	-1.81	0.25	12	1.08	-230.00	1644.00	744	20240115	-43.95	349	20241113	19.48	744	-43.95	20240115	349	19.48	20241113	744	-43.95	20240115	349	19.48	20241113	0.32	N	008600	1000	728 억	694377	N	N	0	N	N
4	20241210	140232	57	100.00	KOSPI		N	N	N	N	N	420	34	2	8.81	278729204	676105	382.48	375	428	375	501	271	386	412.26	1.03	46521	408	397	384	373	360	402	378	729	115	1000	270	1	1	67236039	282	-1.83	0.26	12	1.01	-230.00	1644.00	744	20240115	-43.55	349	20241113	20.34	744	-43.55	20240115	349	20.34	20241113	744	-43.55	20240115	349	20.34	20241113	0.32	N	008600	1000	728 억	694377	N	N	0	N	N
5	20241210	130230	57	100.00	KOSPI		N	N	N	N	N	416	30	2	7.77	267191073	648425	366.82	375	428	375	501	271	386	412.06	1.03	46711	408	397	384	373	360	402	378	729	115	1000	270	1	1	67236039	280	-1.81	0.25	12	0.96	-230.00	1644.00	744	20240115	-44.09	349	20241113	19.20	744	-44.09	20240115	349	19.20	20241113	744	-44.09	20240115	349	19.20	20241113	0.32	N	008600	1000	728 억	694377	N	N	0	N	N
6	20241210	120230	57	100.00	KOSPI		N	N	N	N	N	416	30	2	7.77	226379466	548847	310.49	375	428	375	501	271	386	412.46	1.03	67437	408	397	384	373	360	402	378	729	115	1000	270	1	1	67236039	280	-1.81	0.25	12	0.82	-230.00	1644.00	744	20240115	-44.09	349	20241113	19.20	744	-44.09	20240115	349	19.20	20241113	744	-44.09	20240115	349	19.20	20241113	0.32	N	008600	1000	728 억	694377	N	N	0	N	N
7	20241210	110230	57	100.00	KOSPI		N	N	N	N	N	410	24	2	6.22	203941046	494617	279.81	375	428	375	501	271	386	412.32	1.03	65904	408	397	384	373	360	402	378	729	115	1000	270	1	1	67236039	276	-1.78	0.25	12	0.74	-230.00	1644.00	744	20240115	-44.89	349	20241113	17.48	744	-44.89	20240115	349	17.48	20241113	744	-44.89	20240115	349	17.48	20241113	0.32	N	008600	1000	728 억	694377	N	N	0	N	N
8	20241210	100230	57	100.00	KOSPI		N	N	N	N	N	414	28	2	7.25	116184183	284347	160.86	375	416	375	501	271	386	408.60	1.03	56569	408	397	384	373	360	402	378	729	115	1000	270	1	1	67236039	278	-1.80	0.25	12	0.42	-230.00	1644.00	744	20240115	-44.35	349	20241113	18.62	744	-44.35	20240115	349	18.62	20241113	744	-44.35	20240115	349	18.62	20241113	0.32	N	008600	1000	728 억	694377	N	N	0	N	N
9	20241210	090233	57	100.00	KOSPI		N	N	N	N	N	387	1	2	0.26	1528428	4047	2.29	375	387	375	501	271	386	377.67	1.03	480	408	397	384	373	360	402	378	729	115	1000	270	1	1	67236039	260	-1.68	0.24	12	0.01	-230.00	1644.00	744	20240115	-47.98	349	20241113	10.89	744	-47.98	20240115	349	10.89	20241113	744	-47.98	20240115	349	10.89	20241113	0.32	N	008600	1000	728 억	694377	N	N	0	N	N
10	20241209	160229	57	100.00	KOSPI		N	N	N	N	N	386	4	2	1.05	67012026	175272	64.25	371	395	371	496	268	382	382.33	1.04	-4523	415	398	387	370	359	393	365	729	114	1000	260	1	1	67236039	260	-1.68	0.23	12	0.26	-230.00	1644.00	744	20240115	-48.12	349	20241113	10.60	744	-48.12	20240115	349	10.60	20241113	744	-48.12	20240115	349	10.60	20241113	0.33	N	008600	1000	728 억	698900	N	N	0	N	N
11	20241209	150231	57	100.00	KOSPI		N	N	N	N	N	381	-1	5	-0.26	60348056	157802	57.85	371	395	371	496	268	382	382.43	1.04	-4756	415	398	387	370	359	393	365	729	114	1000	260	1	1	67236039	256	-1.66	0.23	12	0.23	-230.00	1644.00	744	20240115	-48.79	349	20241113	9.17	744	-48.79	20240115	349	9.17	20241113	744	-48.79	20240115	349	9.17	20241113	0.33	N	008600	1000	728 억	698900	N	N	0	N	N
12	20241209	140231	57	100.00	KOSPI		N	N	N	N	N	382	0	3	0.00	57434588	150161	55.05	371	395	371	496	268	382	382.49	1.04	-5195	415	398	387	370	359	393	365	729	114	1000	260	1	1	67236039	257	-1.66	0.23	12	0.22	-230.00	1644.00	744	20240115	-48.66	349	20241113	9.46	744	-48.66	20240115	349	9.46	20241113	744	-48.66	20240115	349	9.46	20241113	0.33	N	008600	1000	728 억	698900	N	N	0	N	N
13	20241209	130232	57	100.00	KOSPI		N	N	N	N	N	382	0	3	0.00	51361767	134269	49.22	371	395	371	496	268	382	382.53	1.04	-5013	415	398	387	370	359	393	365	729	114	1000	260	1	1	67236039	257	-1.66	0.23	12	0.20	-230.00	1644.00	744	20240115	-48.66	349	20241113	9.46	744	-48.66	20240115	349	9.46	20241113	744	-48.66	20240115	349	9.46	20241113	0.33	N	008600	1000	728 억	698900	N	N	0	N	N
14	20241209	120231	57	100.00	KOSPI		N	N	N	N	N	381	-1	5	-0.26	48992737	128087	46.96	371	395	371	496	268	382	382.50	1.04	-5223	415	398	387	370	359	393	365	729	114	1000	260	1	1	67236039	256	-1.66	0.23	12	0.19	-230.00	1644.00	744	20240115	-48.79	349	20241113	9.17	744	-48.79	20240115	349	9.17	20241113	744	-48.79	20240115	349	9.17	20241113	0.33	N	008600	1000	728 억	698900	N	N	0	N	N
15	20241209	110232	57	100.00	KOSPI		N	N	N	N	N	387	5	2	1.31	32241676	84554	31.00	371	395	371	496	268	382	381.31	1.04	-4053	415	398	387	370	359	393	365	729	114	1000	260	1	1	67236039	260	-1.68	0.24	12	0.13	-230.00	1644.00	744	20240115	-47.98	349	20241113	10.89	744	-47.98	20240115	349	10.89	20241113	744	-47.98	20240115	349	10.89	20241113	0.33	N	008600	1000	728 억	698900	N	N	0	N	N
16	20241209	100231	57	100.00	KOSPI		N	N	N	N	N	375	-7	5	-1.83	14350904	38381	14.07	371	382	371	496	268	382	373.91	1.04	440	415	398	387	370	359	393	365	729	114	1000	260	1	1	67236039	252	-1.63	0.23	12	0.06	-230.00	1644.00	744	20240115	-49.60	349	20241113	7.45	744	-49.60	20240115	349	7.45	20241113	744	-49.60	20240115	349	7.45	20241113	0.33	N	008600	1000	728 억	698900	N	N	0	N	N
17	20241209	090230	57	100.00	KOSPI		N	N	N	N	N	376	-6	5	-1.57	559607	1504	0.55	371	382	371	496	268	382	372.08	1.04	0	415	398	387	370	359	393	365	729	114	1000	260	1	1	67236039	253	-1.63	0.23	12	0.00	-230.00	1644.00	744	20240115	-49.46	349	20241113	7.74	744	-49.46	20240115	349	7.74	20241113	744	-49.46	20240115	349	7.74	20241113	0.33	N	008600	1000	728 억	698900	N	N	0	N	N
18	20241206	160230	57	100.00	KOSPI	유통업	N	N	N	N	N	382	-17	5	-4.26	105451453	272606	271.21	395	404	376	518	280	399	386.83	1.03	3291	416	407	394	385	372	410	388	729	119	1000	270	1	1	67236039	257	-1.66	0.23	12	0.41	-230.00	1644.00	744	20240115	-48.66	349	20241113	9.46	744	-48.66	20240115	349	9.46	20241113	744	-48.66	20240115	349	9.46	20241113	0.33	N	008600	1000	728 억	695609	N	N	0	N	N
19	20241206	150229	57	100.00	KOSPI	유통업	N	N	N	N	N	382	-17	5	-4.26	99900037	258106	256.79	395	404	376	518	280	399	387.05	1.03	3325	416	407	394	385	372	410	388	729	119	1000	270	1	1	67236039	257	-1.66	0.23	12	0.38	-230.00	1644.00	744	20240115	-48.66	349	20241113	9.46	744	-48.66	20240115	349	9.46	20241113	744	-48.66	20240115	349	9.46	20241113	0.33	N	008600	1000	728 억	695609	N	N	0	N	N
20	20241206	140229	57	100.00	KOSPI	유통업	N	N	N	N	N	377	-22	5	-5.51	85504629	220318	219.19	395	404	376	518	280	399	388.10	1.03	4511	416	407	394	385	372	410	388	729	119	1000	270	1	1	67236039	253	-1.64	0.23	12	0.33	-230.00	1644.00	744	20240115	-49.33	349	20241113	8.02	744	-49.33	20240115	349	8.02	20241113	744	-49.33	20240115	349	8.02	20241113	0.33	N	008600	1000	728 억	695609	N	N	0	N	N
21	20241206	130229	57	100.00	KOSPI	유통업	N	N	N	N	N	390	-9	5	-2.26	56943260	145596	144.85	395	404	382	518	280	399	391.10	1.03	752	416	407	394	385	372	410	388	729	119	1000	270	1	1	67236039	262	-1.70	0.24	12	0.22	-230.00	1644.00	744	20240115	-47.58	349	20241113	11.75	744	-47.58	20240115	349	11.75	20241113	744	-47.58	20240115	349	11.75	20241113	0.33	N	008600	1000	728 억	695609	N	N	0	N	N
22	20241206	120229	57	100.00	KOSPI	유통업	N	N	N	N	N	394	-5	5	-1.25	40568941	104016	103.49	395	399	382	518	280	399	390.03	1.03	142	416	407	394	385	372	410	388	729	119	1000	270	1	1	67236039	265	-1.71	0.24	12	0.15	-230.00	1644.00	744	20240115	-47.04	349	20241113	12.89	744	-47.04	20240115	349	12.89	20241113	744	-47.04	20240115	349	12.89	20241113	0.33	N	008600	1000	728 억	695609	N	N	0	N	N
23	20241206	110230	57	100.00	KOSPI	유통업	N	N	N	N	N	392	-7	5	-1.75	35215232	90418	89.96	395	399	382	518	280	399	389.47	1.03	-445	416	407	394	385	372	410	388	729	119	1000	270	1	1	67236039	264	-1.70	0.24	12	0.13	-230.00	1644.00	744	20240115	-47.31	349	20241113	12.32	744	-47.31	20240115	349	12.32	20241113	744	-47.31	20240115	349	12.32	20241113	0.33	N	008600	1000	728 억	695609	N	N	0	N	N
24	20241206	100228	57	100.00	KOSPI	유통업	N	N	N	N	N	384	-15	5	-3.76	14305872	36827	36.64	395	399	384	518	280	399	388.46	1.03	4413	416	407	394	385	372	410	388	729	119	1000	270	1	1	67236039	258	-1.67	0.23	12	0.05	-230.00	1644.00	744	20240115	-48.39	349	20241113	10.03	744	-48.39	20240115	349	10.03	20241113	744	-48.39	20240115	349	10.03	20241113	0.33	N	008600	1000	728 억	695609	N	N	0	N	N
25	20241206	090229	57	100.00	KOSPI	유통업	N	N	N	N	N	399	0	3	0.00	95199	241	0.24	395	399	395	518	280	399	395.02	1.03	0	416	407	394	385	372	410	388	729	119	1000	270	1	1	67236039	268	-1.73	0.24	12	0.00	-230.00	1644.00	744	20240115	-46.37	349	20241113	14.33	744	-46.37	20240115	349	14.33	20241113	744	-46.37	20240115	349	14.33	20241113	0.33	N	008600	1000	728 억	695609	N	N	0	N	N
26	20241205	160226	57	100.00	KOSPI	유통업	N	N	N	N	N	399	4	2	1.01	39651237	100484	33.95	399	403	381	513	277	395	394.60	1.05	-12467	429	411	385	367	341	421	377	729	118	1000	270	1	1	67236039	268	-1.73	0.24	12	0.15	-230.00	1644.00	744	20240115	-46.37	349	20241113	14.33	744	-46.37	20240115	349	14.33	20241113	744	-46.37	20240115	349	14.33	20241113	0.34	N	008600	1000	728 억	708076	N	N	0	N	N
27	20241205	150228	57	100.00	KOSPI	유통업	N	N	N	N	N	398	3	2	0.76	37426812	94883	32.06	399	403	381	513	277	395	394.45	1.05	-12255	429	411	385	367	341	421	377	729	118	1000	270	1	1	67236039	268	-1.73	0.24	12	0.14	-230.00	1644.00	744	20240115	-46.51	349	20241113	14.04	744	-46.51	20240115	349	14.04	20241113	744	-46.51	20240115	349	14.04	20241113	0.34	N	008600	1000	728 억	708076	N	N	0	N	N
28	20241205	140227	57	100.00	KOSPI	유통업	N	N	N	N	N	399	4	2	1.01	33058783	83976	28.37	399	400	381	513	277	395	393.67	1.05	-12145	429	411	385	367	341	421	377	729	118	1000	270	1	1	67236039	268	-1.73	0.24	12	0.12	-230.00	1644.00	744	20240115	-46.37	349	20241113	14.33	744	-46.37	20240115	349	14.33	20241113	744	-46.37	20240115	349	14.33	20241113	0.34	N	008600	1000	728 억	708076	N	N	0	N	N
29	20241205	130227	57	100.00	KOSPI	유통업	N	N	N	N	N	390	-5	5	-1.27	16449333	41964	14.18	399	399	381	513	277	395	391.99	1.05	-3441	429	411	385	367	341	421	377	729	118	1000	270	1	1	67236039	262	-1.70	0.24	12	0.06	-230.00	1644.00	744	20240115	-47.58	349	20241113	11.75	744	-47.58	20240115	349	11.75	20241113	744	-47.58	20240115	349	11.75	20241113	0.34	N	008600	1000	728 억	708076	N	N	0	N	N
30	20241205	120228	57	100.00	KOSPI	유통업	N	N	N	N	N	391	-4	5	-1.01	7774465	19804	6.69	399	399	381	513	277	395	392.57	1.05	-2868	429	411	385	367	341	421	377	729	118	1000	270	1	1	67236039	263	-1.70	0.24	12	0.03	-230.00	1644.00	744	20240115	-47.45	349	20241113	12.03	744	-47.45	20240115	349	12.03	20241113	744	-47.45	20240115	349	12.03	20241113	0.34	N	008600	1000	728 억	708076	N	N	0	N	N
31	20241205	110226	57	100.00	KOSPI	유통업	N	N	N	N	N	391	-4	5	-1.01	7296784	18584	6.28	399	399	381	513	277	395	392.64	1.05	-2868	429	411	385	367	341	421	377	729	118	1000	270	1	1	67236039	263	-1.70	0.24	12	0.03	-230.00	1644.00	744	20240115	-47.45	349	20241113	12.03	744	-47.45	20240115	349	12.03	20241113	744	-47.45	20240115	349	12.03	20241113	0.34	N	008600	1000	728 억	708076	N	N	0	N	N
32	20241205	100226	57	100.00	KOSPI	유통업	N	N	N	N	N	393	-2	5	-0.51	3193301	8123	2.74	399	399	381	513	277	395	393.12	1.05	-262	429	411	385	367	341	421	377	729	118	1000	270	1	1	67236039	264	-1.71	0.24	12	0.01	-230.00	1644.00	744	20240115	-47.18	349	20241113	12.61	744	-47.18	20240115	349	12.61	20241113	744	-47.18	20240115	349	12.61	20241113	0.34	N	008600	1000	728 억	708076	N	N	0	N	N
33	20241205	090226	57	100.00	KOSPI	유통업	N	N	N	N	N	394	-1	5	-0.25	657561	1653	0.56	399	399	394	513	277	395	397.80	1.05	-300	429	411	385	367	341	421	377	729	118	1000	270	1	1	67236039	265	-1.71	0.24	12	0.00	-230.00	1644.00	744	20240115	-47.04	349	20241113	12.89	744	-47.04	20240115	349	12.89	20241113	744	-47.04	20240115	349	12.89	20241113	0.34	N	008600	1000	728 억	708076	N	N	0	N	N
34	20241204	160223	57	100.00	KOSPI	유통업	N	N	N	N	N	395	22	2	5.90	114938283	295978	140.45	359	403	359	484	262	373	388.33	1.07	-14016	398	385	377	364	356	383	362	729	111	1000	260	1	1	67236039	266	-1.72	0.24	12	0.44	-230.00	1644.00	753	20231127	-47.54	349	20241113	13.18	744	-46.91	20240115	349	13.18	20241113	744	-46.91	20240115	349	13.18	20241113	0.34	N	008600	1000	728 억	722092	N	N	3	N	N
35	20241204	150225	57	100.00	KOSPI	유통업	N	N	N	N	N	393	20	2	5.36	89878066	233151	110.64	359	398	359	484	262	373	385.49	1.07	-7947	398	385	377	364	356	383	362	729	111	1000	260	1	1	67236039	264	-1.71	0.24	12	0.35	-230.00	1644.00	753	20231127	-47.81	349	20241113	12.61	744	-47.18	20240115	349	12.61	20241113	744	-47.18	20240115	349	12.61	20241113	0.34	N	008600	1000	728 억	722092	N	N	3	N	N
36	20241204	140224	57	100.00	KOSPI	유통업	N	N	N	N	N	386	13	2	3.49	78840608	204764	97.17	359	398	359	484	262	373	385.03	1.07	-5664	398	385	377	364	356	383	362	729	111	1000	260	1	1	67236039	260	-1.68	0.23	12	0.30	-230.00	1644.00	753	20231127	-48.74	349	20241113	10.60	744	-48.12	20240115	349	10.60	20241113	744	-48.12	20240115	349	10.60	20241113	0.34	N	008600	1000	728 억	722092	N	N	3	N	N
37	20241204	130224	57	100.00	KOSPI	유통업	N	N	N	N	N	389	16	2	4.29	73745402	191603	90.92	359	398	359	484	262	373	384.89	1.07	-6480	398	385	377	364	356	383	362	729	111	1000	260	1	1	67236039	262	-1.69	0.24	12	0.28	-230.00	1644.00	753	20231127	-48.34	349	20241113	11.46	744	-47.72	20240115	349	11.46	20241113	744	-47.72	20240115	349	11.46	20241113	0.34	N	008600	1000	728 억	722092	N	N	3	N	N
38	20241204	120224	57	100.00	KOSPI	유통업	N	N	N	N	N	389	16	2	4.29	43940920	115456	54.79	359	390	359	484	262	373	380.59	1.07	-6245	398	385	377	364	356	383	362	729	111	1000	260	1	1	67236039	262	-1.69	0.24	12	0.17	-230.00	1644.00	753	20231127	-48.34	349	20241113	11.46	744	-47.72	20240115	349	11.46	20241113	744	-47.72	20240115	349	11.46	20241113	0.34	N	008600	1000	728 억	722092	N	N	3	N	N
39	20241204	110221	57	100.00	KOSPI	유통업	N	N	N	N	N	381	8	2	2.14	21922382	58265	27.65	359	388	359	484	262	373	376.25	1.07	-6170	398	385	377	364	356	383	362	729	111	1000	260	1	1	67236039	256	-1.66	0.23	12	0.09	-230.00	1644.00	753	20231127	-49.40	349	20241113	9.17	744	-48.79	20240115	349	9.17	20241113	744	-48.79	20240115	349	9.17	20241113	0.34	N	008600	1000	728 억	722092	N	N	3	N	N
40	20241204	100220	57	100.00	KOSPI	유통업	N	N	N	N	N	379	6	2	1.61	16072482	42939	20.38	359	388	359	484	262	373	374.31	1.07	-4825	398	385	377	364	356	383	362	729	111	1000	260	1	1	67236039	255	-1.65	0.23	12	0.06	-230.00	1644.00	753	20231127	-49.67	349	20241113	8.60	744	-49.06	20240115	349	8.60	20241113	744	-49.06	20240115	349	8.60	20241113	0.34	N	008600	1000	728 억	722092	N	N	3	N	N
41	20241204	090224	57	100.00	KOSPI	유통업	N	N	N	N	N	363	-10	5	-2.68	1945524	5402	2.56	359	373	359	484	262	373	360.12	1.07	-316	398	385	377	364	356	383	362	729	111	1000	260	1	1	67236039	244	-1.58	0.22	12	0.01	-230.00	1644.00	753	20231127	-51.79	349	20241113	4.01	744	-51.21	20240115	349	4.01	20241113	744	-51.21	20240115	349	4.01	20241113	0.34	N	008600	1000	728 억	722092	N	N	3	N	N
42	20241203	160233	57	100.00	KOSPI	유통업	N	N	N	N	N	373	-17	5	-4.36	78919468	210733	121.15	373	390	369	507	273	390	374.50	1.07	3889	412	400	388	376	364	407	383	729	117	1000	270	1	1	67236039	251	-1.62	0.23	12	0.31	-230.00	1644.00	753	20231127	-50.46	349	20241113	6.88	744	-49.87	20240115	349	6.88	20241113	744	-49.87	20240115	349	6.88	20241113	0.35	N	008600	1000	728 억	718203	N	N	3	N	N
43	20241203	150238	57	100.00	KOSPI	유통업	N	N	N	N	N	376	-14	5	-3.59	76482118	204206	117.39	373	390	369	507	273	390	374.53	1.07	7071	412	400	388	376	364	407	383	729	117	1000	270	1	1	67236039	253	-1.63	0.23	12	0.30	-230.00	1644.00	753	20231127	-50.07	349	20241113	7.74	744	-49.46	20240115	349	7.74	20241113	744	-49.46	20240115	349	7.74	20241113	0.35	N	008600	1000	728 억	718203	N	N	0	N	N
44	20241203	140232	57	100.00	KOSPI	유통업	N	N	N	N	N	375	-15	5	-3.85	75984541	202880	116.63	373	390	369	507	273	390	374.53	1.07	7159	412	400	388	376	364	407	383	729	117	1000	270	1	1	67236039	252	-1.63	0.23	12	0.30	-230.00	1644.00	753	20231127	-50.20	349	20241113	7.45	744	-49.60	20240115	349	7.45	20241113	744	-49.60	20240115	349	7.45	20241113	0.35	N	008600	1000	728 억	718203	N	N	0	N	N
45	20241203	130234	57	100.00	KOSPI	유통업	N	N	N	N	N	380	-10	5	-2.56	28876721	76466	43.96	373	390	373	507	273	390	377.64	1.07	4816	412	400	388	376	364	407	383	729	117	1000	270	1	1	67236039	255	-1.65	0.23	12	0.11	-230.00	1644.00	753	20231127	-49.54	349	20241113	8.88	744	-48.92	20240115	349	8.88	20241113	744	-48.92	20240115	349	8.88	20241113	0.35	N	008600	1000	728 억	718203	N	N	0	N	N
46	20241203	120244	57	100.00	KOSPI	유통업	N	N	N	N	N	379	-11	5	-2.82	27775131	73551	42.28	373	390	373	507	273	390	377.63	1.07	4874	412	400	388	376	364	407	383	729	117	1000	270	1	1	67236039	255	-1.65	0.23	12	0.11	-230.00	1644.00	753	20231127	-49.67	349	20241113	8.60	744	-49.06	20240115	349	8.60	20241113	744	-49.06	20240115	349	8.60	20241113	0.35	N	008600	1000	728 억	718203	N	N	0	N	N
47	20241203	110234	57	100.00	KOSPI	유통업	N	N	N	N	N	381	-9	5	-2.31	16370295	43381	24.94	373	390	373	507	273	390	377.36	1.07	471	412	400	388	376	364	407	383	729	117	1000	270	1	1	67236039	256	-1.66	0.23	12	0.06	-230.00	1644.00	753	20231127	-49.40	349	20241113	9.17	744	-48.79	20240115	349	9.17	20241113	744	-48.79	20240115	349	9.17	20241113	0.35	N	008600	1000	728 억	718203	N	N	0	N	N
48	20241203	100226	57	100.00	KOSPI	유통업	N	N	N	N	N	383	-7	5	-1.79	6693587	17785	10.22	373	390	373	507	273	390	376.36	1.07	0	412	400	388	376	364	407	383	729	117	1000	270	1	1	67236039	258	-1.67	0.23	12	0.03	-230.00	1644.00	753	20231127	-49.14	349	20241113	9.74	744	-48.52	20240115	349	9.74	20241113	744	-48.52	20240115	349	9.74	20241113	0.35	N	008600	1000	728 억	718203	N	N	0	N	N
49	20241203	090226	57	100.00	KOSPI	유통업	N	N	N	N	N	388	-2	5	-0.51	3442875	9230	5.31	373	390	373	507	273	390	373.01	1.07	0	412	400	388	376	364	407	383	729	117	1000	270	1	1	67236039	261	-1.69	0.24	12	0.01	-230.00	1644.00	753	20231127	-48.47	349	20241113	11.17	744	-47.85	20240115	349	11.17	20241113	744	-47.85	20240115	349	11.17	20241113	0.35	N	008600	1000	728 억	718203	N	N	0	N	N
50	20241202	160220	57	100.00	KOSPI	유통업	N	N	N	N	N	390	-6	5	-1.52	66184309	173699	27.99	381	400	376	514	278	396	381.03	1.06	2536	468	431	400	363	332	450	382	729	118	1000	270	1	1	67236039	262	-1.70	0.24	12	0.26	-230.00	1644.00	753	20231127	-48.21	349	20241113	11.75	744	-47.58	20240115	349	11.75	20241113	744	-47.58	20240115	349	11.75	20241113	0.35	N	008600	1000	728 억	715497	N	N	0	N	N
51	20241202	150229	57	100.00	KOSPI	유통업	N	N	N	N	N	385	-11	5	-2.78	62103497	163181	26.30	381	400	376	514	278	396	380.58	1.06	6410	468	431	400	363	332	450	382	729	118	1000	270	1	1	67236039	259	-1.67	0.23	12	0.24	-230.00	1644.00	753	20231127	-48.87	349	20241113	10.32	744	-48.25	20240115	349	10.32	20241113	744	-48.25	20240115	349	10.32	20241113	0.35	N	008600	1000	728 억	715497	N	N	0	N	N
52	20241202	140228	57	100.00	KOSPI	유통업	N	N	N	N	N	390	-6	5	-1.52	61689241	162110	26.13	381	400	376	514	278	396	380.54	1.06	6968	468	431	400	363	332	450	382	729	118	1000	270	1	1	67236039	262	-1.70	0.24	12	0.24	-230.00	1644.00	753	20231127	-48.21	349	20241113	11.75	744	-47.58	20240115	349	11.75	20241113	744	-47.58	20240115	349	11.75	20241113	0.35	N	008600	1000	728 억	715497	N	N	0	N	N
53	20241202	130232	57	100.00	KOSPI	유통업	N	N	N	N	N	386	-10	5	-2.53	57125222	150265	24.22	381	400	376	514	278	396	380.16	1.06	7338	468	431	400	363	332	450	382	729	118	1000	270	1	1	67236039	260	-1.68	0.23	12	0.22	-230.00	1644.00	753	20231127	-48.74	349	20241113	10.60	744	-48.12	20240115	349	10.60	20241113	744	-48.12	20240115	349	10.60	20241113	0.35	N	008600	1000	728 억	715497	N	N	0	N	N
54	20241202	120235	57	100.00	KOSPI	유통업	N	N	N	N	N	380	-16	5	-4.04	51042843	134675	21.70	381	395	376	514	278	396	379.01	1.06	11721	468	431	400	363	332	450	382	729	118	1000	270	1	1	67236039	255	-1.65	0.23	12	0.20	-230.00	1644.00	753	20231127	-49.54	349	20241113	8.88	744	-48.92	20240115	349	8.88	20241113	744	-48.92	20240115	349	8.88	20241113	0.35	N	008600	1000	728 억	715497	N	N	0	N	N
55	20241202	110222	57	100.00	KOSPI	유통업	N	N	N	N	N	378	-18	5	-4.55	48009974	126695	20.42	381	395	376	514	278	396	378.94	1.06	12636	468	431	400	363	332	450	382	729	118	1000	270	1	1	67236039	254	-1.64	0.23	12	0.19	-230.00	1644.00	753	20231127	-49.80	349	20241113	8.31	744	-49.19	20240115	349	8.31	20241113	744	-49.19	20240115	349	8.31	20241113	0.35	N	008600	1000	728 억	715497	N	N	0	N	N
56	20241202	100222	57	100.00	KOSPI	유통업	N	N	N	N	N	380	-16	5	-4.04	37748305	99595	16.05	381	395	376	514	278	396	379.02	1.06	17679	468	431	400	363	332	450	382	729	118	1000	270	1	1	67236039	255	-1.65	0.23	12	0.15	-230.00	1644.00	753	20231127	-49.54	349	20241113	8.88	744	-48.92	20240115	349	8.88	20241113	744	-48.92	20240115	349	8.88	20241113	0.35	N	008600	1000	728 억	715497	N	N	0	N	N
57	20241202	090223	57	100.00	KOSPI	유통업	N	N	N	N	N	390	-6	5	-1.52	988566	2585	0.42	381	391	381	514	278	396	382.42	1.06	133	468	431	400	363	332	450	382	729	118	1000	270	1	1	67236039	262	-1.70	0.24	12	0.00	-230.00	1644.00	753	20231127	-48.21	349	20241113	11.75	744	-47.58	20240115	349	11.75	20241113	744	-47.58	20240115	349	11.75	20241113	0.35	N	008600	1000	728 억	715497	N	N	0	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History