KissMeData/011760/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 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	160255	55	60.00	KOSPI		N	N	N	Y	60	N	18860	1050	2	5.90	1015687130	54328	68.78	18100	18990	18090	23150	12470	17810	18695.22	6.87	14648	18970	18390	18070	17490	17170	18230	17330	661	5340	5000	13530	10	1	13228966	2495	2.98	0.42	12	0.41	6326.00	45236.00	24500	20240521	-23.02	16130	20240417	16.92	24500	-23.02	20240521	16130	16.92	20240417	24500	-23.02	20240521	16130	16.92	20240417	2.13	N	011760	5000	661 억	909113	N	N	21	N	N
3	20241210	150254	55	60.00	KOSPI		N	N	N	Y	60	N	18930	1120	2	6.29	987634250	52841	66.90	18100	18990	18090	23150	12470	17810	18691.13	6.87	14540	18970	18390	18070	17490	17170	18230	17330	661	5340	5000	13530	10	1	13228966	2504	2.99	0.42	12	0.40	6326.00	45236.00	24500	20240521	-22.73	16130	20240417	17.36	24500	-22.73	20240521	16130	17.36	20240417	24500	-22.73	20240521	16130	17.36	20240417	2.13	N	011760	5000	661 억	909113	N	N	25	N	N
4	20241210	140254	55	60.00	KOSPI		N	N	N	Y	60	N	18890	1080	2	6.06	905431650	48487	61.38	18100	18990	18090	23150	12470	17810	18674.18	6.87	14218	18970	18390	18070	17490	17170	18230	17330	661	5340	5000	13530	10	1	13228966	2499	2.99	0.42	12	0.37	6326.00	45236.00	24500	20240521	-22.90	16130	20240417	17.11	24500	-22.90	20240521	16130	17.11	20240417	24500	-22.90	20240521	16130	17.11	20240417	2.13	N	011760	5000	661 억	909113	N	N	25	N	N
5	20241210	130253	55	60.00	KOSPI		N	N	N	Y	60	N	18900	1090	2	6.12	872151580	46725	59.15	18100	18990	18090	23150	12470	17810	18666.13	6.87	14517	18970	18390	18070	17490	17170	18230	17330	661	5340	5000	13530	10	1	13228966	2500	2.99	0.42	12	0.35	6326.00	45236.00	24500	20240521	-22.86	16130	20240417	17.17	24500	-22.86	20240521	16130	17.17	20240417	24500	-22.86	20240521	16130	17.17	20240417	2.13	N	011760	5000	661 억	909113	N	N	25	N	N
6	20241210	120253	55	60.00	KOSPI		N	N	N	Y	60	N	18800	990	2	5.56	809474220	43391	54.93	18100	18990	18090	23150	12470	17810	18655.87	6.87	14575	18970	18390	18070	17490	17170	18230	17330	661	5340	5000	13530	10	1	13228966	2487	2.97	0.42	12	0.33	6326.00	45236.00	24500	20240521	-23.27	16130	20240417	16.55	24500	-23.27	20240521	16130	16.55	20240417	24500	-23.27	20240521	16130	16.55	20240417	2.13	N	011760	5000	661 억	909113	N	N	25	N	N
7	20241210	110253	55	60.00	KOSPI		N	N	N	Y	60	N	18880	1070	2	6.01	686052180	36856	46.66	18100	18920	18090	23150	12470	17810	18614.99	6.87	12680	18970	18390	18070	17490	17170	18230	17330	661	5340	5000	13530	10	1	13228966	2498	2.98	0.42	12	0.28	6326.00	45236.00	24500	20240521	-22.94	16130	20240417	17.05	24500	-22.94	20240521	16130	17.05	20240417	24500	-22.94	20240521	16130	17.05	20240417	2.13	N	011760	5000	661 억	909113	N	N	25	N	N
8	20241210	100253	55	60.00	KOSPI		N	N	N	Y	60	N	18760	950	2	5.33	459064510	24786	31.38	18100	18760	18090	23150	12470	17810	18521.90	6.87	10646	18970	18390	18070	17490	17170	18230	17330	661	5340	5000	13530	10	1	13228966	2482	2.97	0.41	12	0.19	6326.00	45236.00	24500	20240521	-23.43	16130	20240417	16.31	24500	-23.43	20240521	16130	16.31	20240417	24500	-23.43	20240521	16130	16.31	20240417	2.13	N	011760	5000	661 억	909113	N	N	25	N	N
9	20241210	090255	55	60.00	KOSPI		N	N	N	Y	60	N	18230	420	2	2.36	32899730	1813	2.30	18100	18230	18090	23150	12470	17810	18151.66	6.87	1542	18970	18390	18070	17490	17170	18230	17330	661	5340	5000	13530	10	1	13228966	2412	2.88	0.40	12	0.01	6326.00	45236.00	24500	20240521	-25.59	16130	20240417	13.02	24500	-25.59	20240521	16130	13.02	20240417	24500	-25.59	20240521	16130	13.02	20240417	2.13	N	011760	5000	661 억	909113	N	N	25	N	N
10	20241209	160252	55	60.00	KOSPI		N	N	N	Y	60	N	17810	-990	5	-5.27	1421594000	78757	96.68	18650	18650	17750	24400	13160	18800	18050.56	6.87	295	19440	19120	18710	18390	17980	18915	18185	661	5600	5000	14280	10	1	13228966	2356	2.82	0.39	12	0.60	6326.00	45236.00	24500	20240521	-27.31	16130	20240417	10.42	24500	-27.31	20240521	16130	10.42	20240417	24500	-27.31	20240521	16130	10.42	20240417	2.19	N	011760	5000	661 억	908178	N	N	25	N	N
11	20241209	150254	55	60.00	KOSPI		N	N	N	Y	60	N	17960	-840	5	-4.47	1271357390	70357	86.37	18650	18650	17750	24400	13160	18800	18070.07	6.87	225	19440	19120	18710	18390	17980	18915	18185	661	5600	5000	14280	10	1	13228966	2376	2.84	0.40	12	0.53	6326.00	45236.00	24500	20240521	-26.69	16130	20240417	11.35	24500	-26.69	20240521	16130	11.35	20240417	24500	-26.69	20240521	16130	11.35	20240417	2.19	N	011760	5000	661 억	908178	N	N	12	N	N
12	20241209	140254	55	60.00	KOSPI		N	N	N	Y	60	N	18000	-800	5	-4.26	1131881200	62604	76.85	18650	18650	17750	24400	13160	18800	18079.99	6.87	1433	19440	19120	18710	18390	17980	18915	18185	661	5600	5000	14280	10	1	13228966	2381	2.85	0.40	12	0.47	6326.00	45236.00	24500	20240521	-26.53	16130	20240417	11.59	24500	-26.53	20240521	16130	11.59	20240417	24500	-26.53	20240521	16130	11.59	20240417	2.19	N	011760	5000	661 억	908178	N	N	12	N	N
13	20241209	130255	55	60.00	KOSPI		N	N	N	Y	60	N	17960	-840	5	-4.47	1034577810	57201	70.22	18650	18650	17750	24400	13160	18800	18086.68	6.87	2610	19440	19120	18710	18390	17980	18915	18185	661	5600	5000	14280	10	1	13228966	2376	2.84	0.40	12	0.43	6326.00	45236.00	24500	20240521	-26.69	16130	20240417	11.35	24500	-26.69	20240521	16130	11.35	20240417	24500	-26.69	20240521	16130	11.35	20240417	2.19	N	011760	5000	661 억	908178	N	N	12	N	N
14	20241209	120253	55	60.00	KOSPI		N	N	N	Y	60	N	18000	-800	5	-4.26	800411730	44200	54.26	18650	18650	17750	24400	13160	18800	18108.83	6.87	2775	19440	19120	18710	18390	17980	18915	18185	661	5600	5000	14280	10	1	13228966	2381	2.85	0.40	12	0.33	6326.00	45236.00	24500	20240521	-26.53	16130	20240417	11.59	24500	-26.53	20240521	16130	11.59	20240417	24500	-26.53	20240521	16130	11.59	20240417	2.19	N	011760	5000	661 억	908178	N	N	12	N	N
15	20241209	110254	55	60.00	KOSPI		N	N	N	Y	60	N	18200	-600	5	-3.19	569167150	31382	38.53	18650	18650	17750	24400	13160	18800	18136.70	6.87	-395	19440	19120	18710	18390	17980	18915	18185	661	5600	5000	14280	10	1	13228966	2408	2.88	0.40	12	0.24	6326.00	45236.00	24500	20240521	-25.71	16130	20240417	12.83	24500	-25.71	20240521	16130	12.83	20240417	24500	-25.71	20240521	16130	12.83	20240417	2.19	N	011760	5000	661 억	908178	N	N	12	N	N
16	20241209	100254	55	60.00	KOSPI		N	N	N	Y	60	N	18330	-470	5	-2.50	447580740	24705	30.33	18650	18650	17750	24400	13160	18800	18116.96	6.87	-78	19440	19120	18710	18390	17980	18915	18185	661	5600	5000	14280	10	1	13228966	2425	2.90	0.41	12	0.19	6326.00	45236.00	24500	20240521	-25.18	16130	20240417	13.64	24500	-25.18	20240521	16130	13.64	20240417	24500	-25.18	20240521	16130	13.64	20240417	2.19	N	011760	5000	661 억	908178	N	N	12	N	N
17	20241209	090252	55	60.00	KOSPI		N	N	N	Y	60	N	18220	-580	5	-3.09	13186940	716	0.88	18650	18650	18220	24400	13160	18800	18416.44	6.87	-565	19440	19120	18710	18390	17980	18915	18185	661	5600	5000	14280	10	1	13228966	2410	2.88	0.40	12	0.01	6326.00	45236.00	24500	20240521	-25.63	16130	20240417	12.96	24500	-25.63	20240521	16130	12.96	20240417	24500	-25.63	20240521	16130	12.96	20240417	2.19	N	011760	5000	661 억	908178	N	N	12	N	N
18	20241206	160252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18800	-100	5	-0.53	1518881240	81447	145.03	18900	19030	18300	24550	13230	18900	18648.53	6.87	-1868	19966	19432	19166	18632	18366	19300	18500	661	5650	5000	14360	10	1	13228966	2487	2.97	0.42	12	0.62	6326.00	45236.00	24500	20240521	-23.27	16130	20240417	16.55	24500	-23.27	20240521	16130	16.55	20240417	24500	-23.27	20240521	16130	16.55	20240417	2.21	N	011760	5000	661 억	908871	N	N	12	N	N
19	20241206	150252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18860	-40	5	-0.21	1441684010	77328	137.70	18900	19030	18300	24550	13230	18900	18643.75	6.87	-2353	19966	19432	19166	18632	18366	19300	18500	661	5650	5000	14360	10	1	13228966	2495	2.98	0.42	12	0.58	6326.00	45236.00	24500	20240521	-23.02	16130	20240417	16.92	24500	-23.02	20240521	16130	16.92	20240417	24500	-23.02	20240521	16130	16.92	20240417	2.21	N	011760	5000	661 억	908871	N	N	6	N	N
20	20241206	140251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18680	-220	5	-1.16	1343117180	72096	128.38	18900	19030	18300	24550	13230	18900	18629.57	6.87	-2243	19966	19432	19166	18632	18366	19300	18500	661	5650	5000	14360	10	1	13228966	2471	2.95	0.41	12	0.54	6326.00	45236.00	24500	20240521	-23.76	16130	20240417	15.81	24500	-23.76	20240521	16130	15.81	20240417	24500	-23.76	20240521	16130	15.81	20240417	2.21	N	011760	5000	661 억	908871	N	N	6	N	N
21	20241206	130252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18700	-200	5	-1.06	1150672090	61781	110.01	18900	19030	18300	24550	13230	18900	18625.02	6.87	-3145	19966	19432	19166	18632	18366	19300	18500	661	5650	5000	14360	10	1	13228966	2474	2.96	0.41	12	0.47	6326.00	45236.00	24500	20240521	-23.67	16130	20240417	15.93	24500	-23.67	20240521	16130	15.93	20240417	24500	-23.67	20240521	16130	15.93	20240417	2.21	N	011760	5000	661 억	908871	N	N	6	N	N
22	20241206	120251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18780	-120	5	-0.63	1025603180	55056	98.04	18900	19030	18300	24550	13230	18900	18628.36	6.87	-4785	19966	19432	19166	18632	18366	19300	18500	661	5650	5000	14360	10	1	13228966	2484	2.97	0.42	12	0.42	6326.00	45236.00	24500	20240521	-23.35	16130	20240417	16.43	24500	-23.35	20240521	16130	16.43	20240417	24500	-23.35	20240521	16130	16.43	20240417	2.21	N	011760	5000	661 억	908871	N	N	6	N	N
23	20241206	110252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18350	-550	5	-2.91	896227340	48132	85.71	18900	19030	18300	24550	13230	18900	18620.20	6.87	-4312	19966	19432	19166	18632	18366	19300	18500	661	5650	5000	14360	10	1	13228966	2428	2.90	0.41	12	0.36	6326.00	45236.00	24500	20240521	-25.10	16130	20240417	13.76	24500	-25.10	20240521	16130	13.76	20240417	24500	-25.10	20240521	16130	13.76	20240417	2.21	N	011760	5000	661 억	908871	N	N	6	N	N
24	20241206	100250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18740	-160	5	-0.85	375159540	20006	35.63	18900	19030	18660	24550	13230	18900	18752.35	6.87	-2942	19966	19432	19166	18632	18366	19300	18500	661	5650	5000	14360	10	1	13228966	2479	2.96	0.41	12	0.15	6326.00	45236.00	24500	20240521	-23.51	16130	20240417	16.18	24500	-23.51	20240521	16130	16.18	20240417	24500	-23.51	20240521	16130	16.18	20240417	2.21	N	011760	5000	661 억	908871	N	N	6	N	N
25	20241206	090251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18910	10	2	0.05	5028470	266	0.47	18900	18950	18900	24550	13230	18900	18904.02	6.87	11	19966	19432	19166	18632	18366	19300	18500	661	5650	5000	14360	10	1	13228966	2502	2.99	0.42	12	0.00	6326.00	45236.00	24500	20240521	-22.82	16130	20240417	17.23	24500	-22.82	20240521	16130	17.23	20240417	24500	-22.82	20240521	16130	17.23	20240417	2.21	N	011760	5000	661 억	908871	N	N	6	N	N
26	20241205	160247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18900	-460	5	-2.38	1061882890	55489	52.49	19310	19700	18900	25150	13560	19360	19139.11	6.94	-5026	20253	19806	19463	19016	18673	19635	18845	661	5790	5000	14710	10	1	13228966	2500	2.99	0.42	12	0.42	6326.00	45236.00	24500	20240521	-22.86	16130	20240417	17.17	24500	-22.86	20240521	16130	17.17	20240417	24500	-22.86	20240521	16130	17.17	20240417	2.31	N	011760	5000	661 억	917600	N	N	6	N	N
27	20241205	150250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19000	-360	5	-1.86	1002288440	52343	49.52	19310	19700	18920	25150	13560	19360	19148.47	6.94	-3805	20253	19806	19463	19016	18673	19635	18845	661	5790	5000	14710	10	1	13228966	2514	3.00	0.42	12	0.40	6326.00	45236.00	24500	20240521	-22.45	16130	20240417	17.79	24500	-22.45	20240521	16130	17.79	20240417	24500	-22.45	20240521	16130	17.79	20240417	2.31	N	011760	5000	661 억	917600	N	N	25	N	N
28	20241205	140248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19150	-210	5	-1.08	759825500	39587	37.45	19310	19700	19080	25150	13560	19360	19193.81	6.94	-970	20253	19806	19463	19016	18673	19635	18845	661	5790	5000	14710	10	1	13228966	2533	3.03	0.42	12	0.30	6326.00	45236.00	24500	20240521	-21.84	16130	20240417	18.72	24500	-21.84	20240521	16130	18.72	20240417	24500	-21.84	20240521	16130	18.72	20240417	2.31	N	011760	5000	661 억	917600	N	N	25	N	N
29	20241205	130249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19240	-120	5	-0.62	508108870	26440	25.01	19310	19700	19160	25150	13560	19360	19217.43	6.94	-680	20253	19806	19463	19016	18673	19635	18845	661	5790	5000	14710	10	1	13228966	2545	3.04	0.43	12	0.20	6326.00	45236.00	24500	20240521	-21.47	16130	20240417	19.28	24500	-21.47	20240521	16130	19.28	20240417	24500	-21.47	20240521	16130	19.28	20240417	2.31	N	011760	5000	661 억	917600	N	N	25	N	N
30	20241205	120249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19260	-100	5	-0.52	461668440	24020	22.72	19310	19700	19160	25150	13560	19360	19220.17	6.94	-553	20253	19806	19463	19016	18673	19635	18845	661	5790	5000	14710	10	1	13228966	2548	3.04	0.43	12	0.18	6326.00	45236.00	24500	20240521	-21.39	16130	20240417	19.40	24500	-21.39	20240521	16130	19.40	20240417	24500	-21.39	20240521	16130	19.40	20240417	2.31	N	011760	5000	661 억	917600	N	N	25	N	N
31	20241205	110248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19300	-60	5	-0.31	380248530	19780	18.71	19310	19700	19170	25150	13560	19360	19223.89	6.94	335	20253	19806	19463	19016	18673	19635	18845	661	5790	5000	14710	10	1	13228966	2553	3.05	0.43	12	0.15	6326.00	45236.00	24500	20240521	-21.22	16130	20240417	19.65	24500	-21.22	20240521	16130	19.65	20240417	24500	-21.22	20240521	16130	19.65	20240417	2.31	N	011760	5000	661 억	917600	N	N	25	N	N
32	20241205	100247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19270	-90	5	-0.46	170524640	8860	8.38	19310	19700	19190	25150	13560	19360	19246.57	6.94	-365	20253	19806	19463	19016	18673	19635	18845	661	5790	5000	14710	10	1	13228966	2549	3.05	0.43	12	0.07	6326.00	45236.00	24500	20240521	-21.35	16130	20240417	19.47	24500	-21.35	20240521	16130	19.47	20240417	24500	-21.35	20240521	16130	19.47	20240417	2.31	N	011760	5000	661 억	917600	N	N	25	N	N
33	20241205	090248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19680	320	2	1.65	7860060	405	0.38	19310	19700	19310	25150	13560	19360	19407.56	6.94	80	20253	19806	19463	19016	18673	19635	18845	661	5790	5000	14710	10	1	13228966	2603	3.11	0.44	12	0.00	6326.00	45236.00	24500	20240521	-19.67	16130	20240417	22.01	24500	-19.67	20240521	16130	22.01	20240417	24500	-19.67	20240521	16130	22.01	20240417	2.31	N	011760	5000	661 억	917600	N	N	25	N	N
34	20241204	160245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19360	-590	5	-2.96	2055733720	105553	171.37	19770	19910	19120	25900	13970	19950	19475.84	7.05	-15894	20176	20062	19836	19722	19496	20120	19780	661	5950	5000	15160	10	1	13228966	2561	3.06	0.43	12	0.80	6326.00	45236.00	24500	20240521	-20.98	16130	20240417	20.02	24500	-20.98	20240521	16130	20.02	20240417	24500	-20.98	20240521	16130	20.02	20240417	2.27	N	011760	5000	661 억	933088	N	N	25	N	N
35	20241204	150245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19370	-580	5	-2.91	1990170970	102167	165.87	19770	19910	19120	25900	13970	19950	19479.59	7.05	-14938	20176	20062	19836	19722	19496	20120	19780	661	5950	5000	15160	10	1	13228966	2562	3.06	0.43	12	0.77	6326.00	45236.00	24500	20240521	-20.94	16130	20240417	20.09	24500	-20.94	20240521	16130	20.09	20240417	24500	-20.94	20240521	16130	20.09	20240417	2.27	N	011760	5000	661 억	933088	N	N	12	N	N
36	20241204	140245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19380	-570	5	-2.86	1658460340	84981	137.97	19770	19910	19310	25900	13970	19950	19515.66	7.05	-11853	20176	20062	19836	19722	19496	20120	19780	661	5950	5000	15160	10	1	13228966	2564	3.06	0.43	12	0.64	6326.00	45236.00	24500	20240521	-20.90	16130	20240417	20.15	24500	-20.90	20240521	16130	20.15	20240417	24500	-20.90	20240521	16130	20.15	20240417	2.27	N	011760	5000	661 억	933088	N	N	12	N	N
37	20241204	130245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19530	-420	5	-2.11	1497435650	76693	124.51	19770	19910	19360	25900	13970	19950	19525.06	7.05	-9925	20176	20062	19836	19722	19496	20120	19780	661	5950	5000	15160	10	1	13228966	2584	3.09	0.43	12	0.58	6326.00	45236.00	24500	20240521	-20.29	16130	20240417	21.08	24500	-20.29	20240521	16130	21.08	20240417	24500	-20.29	20240521	16130	21.08	20240417	2.27	N	011760	5000	661 억	933088	N	N	12	N	N
38	20241204	120245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19490	-460	5	-2.31	1404044190	71902	116.73	19770	19910	19360	25900	13970	19950	19527.19	7.05	-8892	20176	20062	19836	19722	19496	20120	19780	661	5950	5000	15160	10	1	13228966	2578	3.08	0.43	12	0.54	6326.00	45236.00	24500	20240521	-20.45	16130	20240417	20.83	24500	-20.45	20240521	16130	20.83	20240417	24500	-20.45	20240521	16130	20.83	20240417	2.27	N	011760	5000	661 억	933088	N	N	12	N	N
39	20241204	110240	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19430	-520	5	-2.61	1259615240	64461	104.65	19770	19910	19360	25900	13970	19950	19540.73	7.05	-6559	20176	20062	19836	19722	19496	20120	19780	661	5950	5000	15160	10	1	13228966	2570	3.07	0.43	12	0.49	6326.00	45236.00	24500	20240521	-20.69	16130	20240417	20.46	24500	-20.69	20240521	16130	20.46	20240417	24500	-20.69	20240521	16130	20.46	20240417	2.27	N	011760	5000	661 억	933088	N	N	12	N	N
40	20241204	100241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19520	-430	5	-2.16	966049460	49362	80.14	19770	19910	19400	25900	13970	19950	19570.71	7.05	-3374	20176	20062	19836	19722	19496	20120	19780	661	5950	5000	15160	10	1	13228966	2582	3.09	0.43	12	0.37	6326.00	45236.00	24500	20240521	-20.33	16130	20240417	21.02	24500	-20.33	20240521	16130	21.02	20240417	24500	-20.33	20240521	16130	21.02	20240417	2.27	N	011760	5000	661 억	933088	N	N	12	N	N
41	20241204	090244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19600	-350	5	-1.75	150104910	7633	12.39	19770	19770	19590	25900	13970	19950	19665.26	7.05	723	20176	20062	19836	19722	19496	20120	19780	661	5950	5000	15160	10	1	13228966	2593	3.10	0.43	12	0.06	6326.00	45236.00	24500	20240521	-20.00	16130	20240417	21.51	24500	-20.00	20240521	16130	21.51	20240417	24500	-20.00	20240521	16130	21.51	20240417	2.27	N	011760	5000	661 억	933088	N	N	12	N	N
42	20241203	160259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19950	150	2	0.76	1216528020	61360	73.60	19610	19950	19610	25700	13860	19800	19825.81	6.94	14720	20720	20260	19990	19530	19260	20125	19395	661	5900	5000	15040	10	1	13228966	2639	3.15	0.44	12	0.46	6326.00	45236.00	24500	20240521	-18.57	16130	20240417	23.68	24500	-18.57	20240521	16130	23.68	20240417	24500	-18.57	20240521	16130	23.68	20240417	2.33	N	011760	5000	661 억	918426	N	N	12	N	N
43	20241203	150302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19880	80	2	0.40	1143584630	57697	69.20	19610	19940	19610	25700	13860	19800	19820.52	6.94	14219	20720	20260	19990	19530	19260	20125	19395	661	5900	5000	15040	10	1	13228966	2630	3.14	0.44	12	0.44	6326.00	45236.00	24500	20240521	-18.86	16130	20240417	23.25	24500	-18.86	20240521	16130	23.25	20240417	24500	-18.86	20240521	16130	23.25	20240417	2.33	N	011760	5000	661 억	918426	N	N	18	N	N
44	20241203	140256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19820	20	2	0.10	1005897410	50769	60.89	19610	19940	19610	25700	13860	19800	19813.22	6.94	10827	20720	20260	19990	19530	19260	20125	19395	661	5900	5000	15040	10	1	13228966	2622	3.13	0.44	12	0.38	6326.00	45236.00	24500	20240521	-19.10	16130	20240417	22.88	24500	-19.10	20240521	16130	22.88	20240417	24500	-19.10	20240521	16130	22.88	20240417	2.33	N	011760	5000	661 억	918426	N	N	18	N	N
45	20241203	130256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19900	100	2	0.51	909404280	45909	55.06	19610	19940	19610	25700	13860	19800	19808.85	6.94	8497	20720	20260	19990	19530	19260	20125	19395	661	5900	5000	15040	10	1	13228966	2633	3.15	0.44	12	0.35	6326.00	45236.00	24500	20240521	-18.78	16130	20240417	23.37	24500	-18.78	20240521	16130	23.37	20240417	24500	-18.78	20240521	16130	23.37	20240417	2.33	N	011760	5000	661 억	918426	N	N	18	N	N
46	20241203	120307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19860	60	2	0.30	811201940	40967	49.14	19610	19940	19610	25700	13860	19800	19801.35	6.94	5604	20720	20260	19990	19530	19260	20125	19395	661	5900	5000	15040	10	1	13228966	2627	3.14	0.44	12	0.31	6326.00	45236.00	24500	20240521	-18.94	16130	20240417	23.12	24500	-18.94	20240521	16130	23.12	20240417	24500	-18.94	20240521	16130	23.12	20240417	2.33	N	011760	5000	661 억	918426	N	N	18	N	N
47	20241203	110255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19890	90	2	0.45	650352410	32846	39.40	19610	19940	19610	25700	13860	19800	19800.05	6.94	5746	20720	20260	19990	19530	19260	20125	19395	661	5900	5000	15040	10	1	13228966	2631	3.14	0.44	12	0.25	6326.00	45236.00	24500	20240521	-18.82	16130	20240417	23.31	24500	-18.82	20240521	16130	23.31	20240417	24500	-18.82	20240521	16130	23.31	20240417	2.33	N	011760	5000	661 억	918426	N	N	18	N	N
48	20241203	100248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19730	-70	5	-0.35	428980070	21674	26.00	19610	19940	19610	25700	13860	19800	19792.38	6.94	-115	20720	20260	19990	19530	19260	20125	19395	661	5900	5000	15040	10	1	13228966	2610	3.12	0.44	12	0.16	6326.00	45236.00	24500	20240521	-19.47	16130	20240417	22.32	24500	-19.47	20240521	16130	22.32	20240417	24500	-19.47	20240521	16130	22.32	20240417	2.33	N	011760	5000	661 억	918426	N	N	18	N	N
49	20241203	090248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19680	-120	5	-0.61	38611840	1966	2.36	19610	19900	19610	25700	13860	19800	19639.80	6.94	687	20720	20260	19990	19530	19260	20125	19395	661	5900	5000	15040	10	1	13228966	2603	3.11	0.44	12	0.01	6326.00	45236.00	24500	20240521	-19.67	16130	20240417	22.01	24500	-19.67	20240521	16130	22.01	20240417	24500	-19.67	20240521	16130	22.01	20240417	2.33	N	011760	5000	661 억	918426	N	N	18	N	N
50	20241202	160242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19800	-400	5	-1.98	1661991120	83265	73.78	20300	20450	19720	26250	14150	20200	19960.69	6.84	12377	21200	20700	20450	19950	19700	20575	19825	661	6050	5000	15350	10	1	13228966	2619	3.13	0.44	12	0.63	6326.00	45236.00	24500	20240521	-19.18	16130	20240417	22.75	24500	-19.18	20240521	16130	22.75	20240417	24500	-19.18	20240521	16130	22.75	20240417	2.43	N	011760	5000	661 억	904946	N	N	18	N	N
51	20241202	150259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19860	-340	5	-1.68	1461292930	73129	64.80	20300	20450	19720	26250	14150	20200	19982.29	6.84	10620	21200	20700	20450	19950	19700	20575	19825	661	6050	5000	15350	10	1	13228966	2627	3.14	0.44	12	0.55	6326.00	45236.00	24500	20240521	-18.94	16130	20240417	23.12	24500	-18.94	20240521	16130	23.12	20240417	24500	-18.94	20240521	16130	23.12	20240417	2.43	N	011760	5000	661 억	904946	N	N	0	N	N
52	20241202	140250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20050	-150	5	-0.74	1372676600	68680	60.86	20300	20450	19720	26250	14150	20200	19986.44	6.84	10966	21200	20700	20450	19950	19700	20575	19825	661	6050	5000	15350	50	1	13228966	2652	3.17	0.44	12	0.52	6326.00	45236.00	24500	20240521	-18.16	16130	20240417	24.30	24500	-18.16	20240521	16130	24.30	20240417	24500	-18.16	20240521	16130	24.30	20240417	2.43	N	011760	5000	661 억	904946	N	N	0	N	N
53	20241202	130256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19880	-320	5	-1.58	987332300	49257	43.65	20300	20450	19860	26250	14150	20200	20044.39	6.84	-318	21200	20700	20450	19950	19700	20575	19825	661	6050	5000	15350	10	1	13228966	2630	3.14	0.44	12	0.37	6326.00	45236.00	24500	20240521	-18.86	16130	20240417	23.25	24500	-18.86	20240521	16130	23.25	20240417	24500	-18.86	20240521	16130	23.25	20240417	2.43	N	011760	5000	661 억	904946	N	N	0	N	N
54	20241202	120256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19990	-210	5	-1.04	785403870	39123	34.67	20300	20450	19960	26250	14150	20200	20075.13	6.84	990	21200	20700	20450	19950	19700	20575	19825	661	6050	5000	15350	10	1	13228966	2644	3.16	0.44	12	0.30	6326.00	45236.00	24500	20240521	-18.41	16130	20240417	23.93	24500	-18.41	20240521	16130	23.93	20240417	24500	-18.41	20240521	16130	23.93	20240417	2.43	N	011760	5000	661 억	904946	N	N	0	N	N
55	20241202	110244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20050	-150	5	-0.74	646640720	32183	28.52	20300	20450	19960	26250	14150	20200	20092.49	6.84	2382	21200	20700	20450	19950	19700	20575	19825	661	6050	5000	15350	50	1	13228966	2652	3.17	0.44	12	0.24	6326.00	45236.00	24500	20240521	-18.16	16130	20240417	24.30	24500	-18.16	20240521	16130	24.30	20240417	24500	-18.16	20240521	16130	24.30	20240417	2.43	N	011760	5000	661 억	904946	N	N	0	N	N
56	20241202	100243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20100	-100	5	-0.50	400459950	19887	17.62	20300	20450	20050	26250	14150	20200	20136.65	6.84	-34	21200	20700	20450	19950	19700	20575	19825	661	6050	5000	15350	50	1	13228966	2659	3.18	0.44	12	0.15	6326.00	45236.00	24500	20240521	-17.96	16130	20240417	24.61	24500	-17.96	20240521	16130	24.61	20240417	24500	-17.96	20240521	16130	24.61	20240417	2.43	N	011760	5000	661 억	904946	N	N	0	N	N
57	20241202	090244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20450	250	2	1.24	17855850	879	0.78	20300	20450	20300	26250	14150	20200	20318.97	6.84	210	21200	20700	20450	19950	19700	20575	19825	661	6050	5000	15350	50	1	13228966	2705	3.23	0.45	12	0.01	6326.00	45236.00	24500	20240521	-16.53	16130	20240417	26.78	24500	-16.53	20240521	16130	26.78	20240417	24500	-16.53	20240521	16130	26.78	20240417	2.43	N	011760	5000	661 억	904946	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History