KissMeData/067830/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160607	57	100.00	KOSPI			N	N	N	N	N	1965	131	2	7.14	173453708	90463	86.43	1834	1982	1834	2380	1284	1834	1918.75	8.38	-5631	1948	1890	1856	1798	1764	1874	1782	410	546	1000	1320	1	1	41040895	806	5.92	0.17	12	0.22	332.00	11712.00	3040	20240206	-35.36	1822	20241209	7.85	3040	-35.36	20240206	1822	7.85	20241209	3040	-35.36	20240206	1822	7.85	20241209	0.28	N	067830	1000	410 억	3439160	N	N	1	N	N
3	20241210	150609	57	100.00	KOSPI			N	N	N	N	N	1940	106	2	5.78	161869365	84575	80.80	1834	1964	1834	2380	1284	1834	1915.30	8.38	-4422	1948	1890	1856	1798	1764	1874	1782	410	546	1000	1320	1	1	41040895	796	5.84	0.17	12	0.21	332.00	11712.00	3040	20240206	-36.18	1822	20241209	6.48	3040	-36.18	20240206	1822	6.48	20241209	3040	-36.18	20240206	1822	6.48	20241209	0.28	N	067830	1000	410 억	3439160	N	N	0	N	N
4	20241210	140609	57	100.00	KOSPI			N	N	N	N	N	1931	97	2	5.29	153641248	80322	76.74	1834	1964	1834	2380	1284	1834	1914.26	8.38	-5286	1948	1890	1856	1798	1764	1874	1782	410	546	1000	1320	1	1	41040895	792	5.82	0.16	12	0.20	332.00	11712.00	3040	20240206	-36.48	1822	20241209	5.98	3040	-36.48	20240206	1822	5.98	20241209	3040	-36.48	20240206	1822	5.98	20241209	0.28	N	067830	1000	410 억	3439160	N	N	0	N	N
5	20241210	130608	57	100.00	KOSPI			N	N	N	N	N	1927	93	2	5.07	129640124	67889	64.86	1834	1964	1834	2380	1284	1834	1911.23	8.38	-5759	1948	1890	1856	1798	1764	1874	1782	410	546	1000	1320	1	1	41040895	791	5.80	0.16	12	0.17	332.00	11712.00	3040	20240206	-36.61	1822	20241209	5.76	3040	-36.61	20240206	1822	5.76	20241209	3040	-36.61	20240206	1822	5.76	20241209	0.28	N	067830	1000	410 억	3439160	N	N	0	N	N
6	20241210	120608	57	100.00	KOSPI			N	N	N	N	N	1927	93	2	5.07	124452014	65190	62.28	1834	1964	1834	2380	1284	1834	1910.77	8.38	-5700	1948	1890	1856	1798	1764	1874	1782	410	546	1000	1320	1	1	41040895	791	5.80	0.16	12	0.16	332.00	11712.00	3040	20240206	-36.61	1822	20241209	5.76	3040	-36.61	20240206	1822	5.76	20241209	3040	-36.61	20240206	1822	5.76	20241209	0.28	N	067830	1000	410 억	3439160	N	N	0	N	N
7	20241210	110607	57	100.00	KOSPI			N	N	N	N	N	1925	91	2	4.96	124193965	65056	62.15	1834	1964	1834	2380	1284	1834	1910.73	8.38	-5692	1948	1890	1856	1798	1764	1874	1782	410	546	1000	1320	1	1	41040895	790	5.80	0.16	12	0.16	332.00	11712.00	3040	20240206	-36.68	1822	20241209	5.65	3040	-36.68	20240206	1822	5.65	20241209	3040	-36.68	20240206	1822	5.65	20241209	0.28	N	067830	1000	410 억	3439160	N	N	0	N	N
8	20241210	100608	57	100.00	KOSPI			N	N	N	N	N	1924	90	2	4.91	64577900	34057	32.54	1834	1964	1834	2380	1284	1834	1898.92	8.38	-5035	1948	1890	1856	1798	1764	1874	1782	410	546	1000	1320	1	1	41040895	790	5.80	0.16	12	0.08	332.00	11712.00	3040	20240206	-36.71	1822	20241209	5.60	3040	-36.71	20240206	1822	5.60	20241209	3040	-36.71	20240206	1822	5.60	20241209	0.28	N	067830	1000	410 억	3439160	N	N	0	N	N
9	20241210	090612	57	100.00	KOSPI			N	N	N	N	N	1855	21	2	1.15	3635564	1982	1.89	1834	1855	1834	2380	1284	1834	1835.07	8.38	370	1948	1890	1856	1798	1764	1874	1782	410	546	1000	1320	1	1	41040895	761	5.59	0.16	12	0.00	332.00	11712.00	3040	20240206	-38.98	1822	20241209	1.81	3040	-38.98	20240206	1822	1.81	20241209	3040	-38.98	20240206	1822	1.81	20241209	0.28	N	067830	1000	410 억	3439160	N	N	0	N	N
10	20241209	160606	57	100.00	KOSPI	신저가		N	N	N	N	N	1834	-76	5	-3.98	190650707	102470	182.55	1902	1914	1822	2480	1337	1910	1860.55	8.38	-1863	1964	1936	1919	1891	1874	1928	1883	410	570	1000	1370	1	1	41040895	753	5.52	0.16	12	0.25	332.00	11712.00	3040	20240206	-39.67	1822	20241209	0.66	3040	-39.67	20240206	1822	0.66	20241209	3040	-39.67	20240206	1822	0.66	20241209	0.28	N	067830	1000	410 억	3441039	N	N	0	N	N
11	20241209	150608	57	100.00	KOSPI	신저가		N	N	N	N	N	1843	-67	5	-3.51	180888772	97141	173.06	1902	1914	1827	2480	1337	1910	1862.13	8.38	-1803	1964	1936	1919	1891	1874	1928	1883	410	570	1000	1370	1	1	41040895	756	5.55	0.16	12	0.24	332.00	11712.00	3040	20240206	-39.38	1827	20241209	0.88	3040	-39.38	20240206	1827	0.88	20241209	3040	-39.38	20240206	1827	0.88	20241209	0.28	N	067830	1000	410 억	3441039	N	N	0	N	N
12	20241209	140607	57	100.00	KOSPI	신저가		N	N	N	N	N	1848	-62	5	-3.25	144325978	77256	137.63	1902	1914	1848	2480	1337	1910	1868.15	8.38	-1300	1964	1936	1919	1891	1874	1928	1883	410	570	1000	1370	1	1	41040895	758	5.57	0.16	12	0.19	332.00	11712.00	3040	20240206	-39.21	1848	20241209	0.00	3040	-39.21	20240206	1848	0.00	20241209	3040	-39.21	20240206	1848	0.00	20241209	0.28	N	067830	1000	410 억	3441039	N	N	0	N	N
13	20241209	130609	57	100.00	KOSPI	신저가		N	N	N	N	N	1863	-47	5	-2.46	121459310	64931	115.67	1902	1914	1862	2480	1337	1910	1870.59	8.38	-1071	1964	1936	1919	1891	1874	1928	1883	410	570	1000	1370	1	1	41040895	765	5.61	0.16	12	0.16	332.00	11712.00	3040	20240206	-38.72	1862	20241209	0.05	3040	-38.72	20240206	1862	0.05	20241209	3040	-38.72	20240206	1862	0.05	20241209	0.28	N	067830	1000	410 억	3441039	N	N	0	N	N
14	20241209	120606	57	100.00	KOSPI	신저가		N	N	N	N	N	1865	-45	5	-2.36	117663520	62894	112.04	1902	1914	1862	2480	1337	1910	1870.82	8.38	-993	1964	1936	1919	1891	1874	1928	1883	410	570	1000	1370	1	1	41040895	765	5.62	0.16	12	0.15	332.00	11712.00	3040	20240206	-38.65	1862	20241209	0.16	3040	-38.65	20240206	1862	0.16	20241209	3040	-38.65	20240206	1862	0.16	20241209	0.28	N	067830	1000	410 억	3441039	N	N	0	N	N
15	20241209	110608	57	100.00	KOSPI	신저가		N	N	N	N	N	1873	-37	5	-1.94	92992273	49677	88.50	1902	1914	1862	2480	1337	1910	1871.94	8.38	-1025	1964	1936	1919	1891	1874	1928	1883	410	570	1000	1370	1	1	41040895	769	5.64	0.16	12	0.12	332.00	11712.00	3040	20240206	-38.39	1862	20241209	0.59	3040	-38.39	20240206	1862	0.59	20241209	3040	-38.39	20240206	1862	0.59	20241209	0.28	N	067830	1000	410 억	3441039	N	N	0	N	N
16	20241209	100606	57	100.00	KOSPI	신저가		N	N	N	N	N	1882	-28	5	-1.47	59038733	31543	56.19	1902	1914	1862	2480	1337	1910	1871.69	8.38	-1811	1964	1936	1919	1891	1874	1928	1883	410	570	1000	1370	1	1	41040895	772	5.67	0.16	12	0.08	332.00	11712.00	3040	20240206	-38.09	1862	20241209	1.07	3040	-38.09	20240206	1862	1.07	20241209	3040	-38.09	20240206	1862	1.07	20241209	0.28	N	067830	1000	410 억	3441039	N	N	0	N	N
17	20241209	090603	57	100.00	KOSPI	신저가		N	N	N	N	N	1887	-23	5	-1.20	3627493	1909	3.40	1902	1914	1887	2480	1337	1910	1900.21	8.38	-441	1964	1936	1919	1891	1874	1928	1883	410	570	1000	1370	1	1	41040895	774	5.68	0.16	12	0.00	332.00	11712.00	3040	20240206	-37.93	1887	20241209	0.00	3040	-37.93	20240206	1887	0.00	20241209	3040	-37.93	20240206	1887	0.00	20241209	0.28	N	067830	1000	410 억	3441039	N	N	0	N	N
18	20241206	160601	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1910	-32	5	-1.65	107433278	56114	90.48	1943	1947	1902	2520	1360	1942	1914.58	8.39	-3236	1994	1968	1955	1929	1916	1961	1922	410	578	1000	1390	1	1	41040895	784	5.75	0.16	12	0.14	332.00	11712.00	3040	20240206	-37.17	1902	20241206	0.42	3040	-37.17	20240206	1902	0.42	20241206	3040	-37.17	20240206	1902	0.42	20241206	0.28	N	067830	1000	410 억	3444238	N	N	0	N	N
19	20241206	150604	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1914	-28	5	-1.44	94809417	49506	79.83	1943	1947	1902	2520	1360	1942	1915.11	8.39	-2971	1994	1968	1955	1929	1916	1961	1922	410	578	1000	1390	1	1	41040895	786	5.77	0.16	12	0.12	332.00	11712.00	3040	20240206	-37.04	1902	20241206	0.63	3040	-37.04	20240206	1902	0.63	20241206	3040	-37.04	20240206	1902	0.63	20241206	0.28	N	067830	1000	410 억	3444238	N	N	0	N	N
20	20241206	140603	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1909	-33	5	-1.70	80803532	42169	67.99	1943	1947	1902	2520	1360	1942	1916.18	8.39	-2768	1994	1968	1955	1929	1916	1961	1922	410	578	1000	1390	1	1	41040895	783	5.75	0.16	12	0.10	332.00	11712.00	3040	20240206	-37.20	1902	20241206	0.37	3040	-37.20	20240206	1902	0.37	20241206	3040	-37.20	20240206	1902	0.37	20241206	0.28	N	067830	1000	410 억	3444238	N	N	0	N	N
21	20241206	130603	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1910	-32	5	-1.65	67408200	35139	56.66	1943	1947	1903	2520	1360	1942	1918.33	8.39	-2708	1994	1968	1955	1929	1916	1961	1922	410	578	1000	1390	1	1	41040895	784	5.75	0.16	12	0.09	332.00	11712.00	3040	20240206	-37.17	1903	20241206	0.37	3040	-37.17	20240206	1903	0.37	20241206	3040	-37.17	20240206	1903	0.37	20241206	0.28	N	067830	1000	410 억	3444238	N	N	0	N	N
22	20241206	120600	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1914	-28	5	-1.44	58288086	30364	48.96	1943	1947	1903	2520	1360	1942	1919.64	8.39	-2763	1994	1968	1955	1929	1916	1961	1922	410	578	1000	1390	1	1	41040895	786	5.77	0.16	12	0.07	332.00	11712.00	3040	20240206	-37.04	1903	20241206	0.58	3040	-37.04	20240206	1903	0.58	20241206	3040	-37.04	20240206	1903	0.58	20241206	0.28	N	067830	1000	410 억	3444238	N	N	0	N	N
23	20241206	110602	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1914	-28	5	-1.44	32357014	16780	27.06	1943	1947	1909	2520	1360	1942	1928.31	8.39	-2859	1994	1968	1955	1929	1916	1961	1922	410	578	1000	1390	1	1	41040895	786	5.77	0.16	12	0.04	332.00	11712.00	3040	20240206	-37.04	1909	20241206	0.26	3040	-37.04	20240206	1909	0.26	20241206	3040	-37.04	20240206	1909	0.26	20241206	0.28	N	067830	1000	410 억	3444238	N	N	0	N	N
24	20241206	100558	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1940	-2	5	-0.10	3833672	1975	3.18	1943	1947	1939	2520	1360	1942	1941.10	8.39	-1084	1994	1968	1955	1929	1916	1961	1922	410	578	1000	1390	1	1	41040895	796	5.84	0.17	12	0.00	332.00	11712.00	3040	20240206	-36.18	1939	20241206	0.05	3040	-36.18	20240206	1939	0.05	20241206	3040	-36.18	20240206	1939	0.05	20241206	0.28	N	067830	1000	410 억	3444238	N	N	0	N	N
25	20241206	090602	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1947	5	2	0.26	120428	62	0.10	1943	1947	1942	2520	1360	1942	1942.39	8.39	0	1994	1968	1955	1929	1916	1961	1922	410	578	1000	1390	1	1	41040895	799	5.86	0.17	12	0.00	332.00	11712.00	3040	20240206	-35.95	1942	20241206	0.26	3040	-35.95	20240206	1942	0.26	20241206	3040	-35.95	20240206	1942	0.26	20241206	0.28	N	067830	1000	410 억	3444238	N	N	0	N	N
26	20241205	160552	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1942	-27	5	-1.37	120978474	62018	188.12	1969	1981	1942	2555	1379	1969	1950.73	8.42	-11590	1979	1974	1965	1960	1951	1976	1962	410	586	1000	1410	1	1	41040895	797	5.85	0.17	12	0.15	332.00	11712.00	3040	20240206	-36.12	1942	20241205	0.00	3040	-36.12	20240206	1942	0.00	20241205	3040	-36.12	20240206	1942	0.00	20241205	0.28	N	067830	1000	410 억	3455599	N	N	0	N	N
27	20241205	150556	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1943	-26	5	-1.32	113854943	58352	177.00	1969	1981	1942	2555	1379	1969	1951.17	8.42	-11587	1979	1974	1965	1960	1951	1976	1962	410	586	1000	1410	1	1	41040895	797	5.85	0.17	12	0.14	332.00	11712.00	3040	20240206	-36.09	1942	20241205	0.05	3040	-36.09	20240206	1942	0.05	20241205	3040	-36.09	20240206	1942	0.05	20241205	0.28	N	067830	1000	410 억	3455599	N	N	0	N	N
28	20241205	140549	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1946	-23	5	-1.17	100175051	51318	155.66	1969	1981	1943	2555	1379	1969	1952.05	8.42	-9646	1979	1974	1965	1960	1951	1976	1962	410	586	1000	1410	1	1	41040895	799	5.86	0.17	12	0.13	332.00	11712.00	3040	20240206	-35.99	1943	20241205	0.15	3040	-35.99	20240206	1943	0.15	20241205	3040	-35.99	20240206	1943	0.15	20241205	0.28	N	067830	1000	410 억	3455599	N	N	0	N	N
29	20241205	130553	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1946	-23	5	-1.17	94258383	48278	146.44	1969	1981	1943	2555	1379	1969	1952.41	8.42	-9382	1979	1974	1965	1960	1951	1976	1962	410	586	1000	1410	1	1	41040895	799	5.86	0.17	12	0.12	332.00	11712.00	3040	20240206	-35.99	1943	20241205	0.15	3040	-35.99	20240206	1943	0.15	20241205	3040	-35.99	20240206	1943	0.15	20241205	0.28	N	067830	1000	410 억	3455599	N	N	0	N	N
30	20241205	120553	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1951	-18	5	-0.91	75201698	38497	116.77	1969	1981	1949	2555	1379	1969	1953.44	8.42	-8971	1979	1974	1965	1960	1951	1976	1962	410	586	1000	1410	1	1	41040895	801	5.88	0.17	12	0.09	332.00	11712.00	3040	20240206	-35.82	1949	20241205	0.10	3040	-35.82	20240206	1949	0.10	20241205	3040	-35.82	20240206	1949	0.10	20241205	0.28	N	067830	1000	410 억	3455599	N	N	0	N	N
31	20241205	110553	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1950	-19	5	-0.96	48734404	24950	75.68	1969	1981	1949	2555	1379	1969	1953.28	8.42	-7663	1979	1974	1965	1960	1951	1976	1962	410	586	1000	1410	1	1	41040895	800	5.87	0.17	12	0.06	332.00	11712.00	3040	20240206	-35.86	1949	20241205	0.05	3040	-35.86	20240206	1949	0.05	20241205	3040	-35.86	20240206	1949	0.05	20241205	0.28	N	067830	1000	410 억	3455599	N	N	0	N	N
32	20241205	100550	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1962	-7	5	-0.36	12333291	6308	19.13	1969	1981	1950	2555	1379	1969	1955.18	8.42	-1274	1979	1974	1965	1960	1951	1976	1962	410	586	1000	1410	1	1	41040895	805	5.91	0.17	12	0.02	332.00	11712.00	3040	20240206	-35.46	1950	20241205	0.62	3040	-35.46	20240206	1950	0.62	20241205	3040	-35.46	20240206	1950	0.62	20241205	0.28	N	067830	1000	410 억	3455599	N	N	0	N	N
33	20241205	090554	57	100.00	KOSPI		유통업	N	N	N	N	N	1968	-1	5	-0.05	738374	375	1.14	1969	1969	1968	2555	1379	1969	1969.00	8.42	-41	1979	1974	1965	1960	1951	1976	1962	410	586	1000	1410	1	1	41040895	808	5.93	0.17	12	0.00	332.00	11712.00	3040	20240206	-35.26	1956	20241204	0.61	3040	-35.26	20240206	1956	0.61	20241204	3040	-35.26	20240206	1956	0.61	20241204	0.28	N	067830	1000	410 억	3455599	N	N	0	N	N
34	20241204	160544	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1969	-17	5	-0.86	64675453	32967	105.60	1965	1970	1956	2580	1391	1986	1961.82	8.43	-3275	2014	1999	1980	1965	1946	2007	1973	410	594	1000	1420	1	1	41040895	808	5.93	0.17	12	0.08	332.00	11712.00	3040	20240206	-35.23	1956	20241204	0.66	3040	-35.23	20240206	1956	0.66	20241204	3040	-35.23	20240206	1956	0.66	20241204	0.29	N	067830	1000	410 억	3458894	N	N	1	N	N
35	20241204	150545	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1969	-17	5	-0.86	55178431	28142	90.14	1965	1970	1956	2580	1391	1986	1960.71	8.43	-3010	2014	1999	1980	1965	1946	2007	1973	410	594	1000	1420	1	1	41040895	808	5.93	0.17	12	0.07	332.00	11712.00	3040	20240206	-35.23	1956	20241204	0.66	3040	-35.23	20240206	1956	0.66	20241204	3040	-35.23	20240206	1956	0.66	20241204	0.29	N	067830	1000	410 억	3458894	N	N	1	N	N
36	20241204	140543	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1962	-24	5	-1.21	47585594	24276	77.76	1965	1965	1956	2580	1391	1986	1960.19	8.43	-2944	2014	1999	1980	1965	1946	2007	1973	410	594	1000	1420	1	1	41040895	805	5.91	0.17	12	0.06	332.00	11712.00	3040	20240206	-35.46	1956	20241204	0.31	3040	-35.46	20240206	1956	0.31	20241204	3040	-35.46	20240206	1956	0.31	20241204	0.29	N	067830	1000	410 억	3458894	N	N	1	N	N
37	20241204	130540	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1965	-21	5	-1.06	42937690	21906	70.17	1965	1965	1956	2580	1391	1986	1960.09	8.43	-2872	2014	1999	1980	1965	1946	2007	1973	410	594	1000	1420	1	1	41040895	806	5.92	0.17	12	0.05	332.00	11712.00	3040	20240206	-35.36	1956	20241204	0.46	3040	-35.36	20240206	1956	0.46	20241204	3040	-35.36	20240206	1956	0.46	20241204	0.29	N	067830	1000	410 억	3458894	N	N	1	N	N
38	20241204	120539	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1962	-24	5	-1.21	42283480	21573	69.10	1965	1965	1956	2580	1391	1986	1960.02	8.43	-2886	2014	1999	1980	1965	1946	2007	1973	410	594	1000	1420	1	1	41040895	805	5.91	0.17	12	0.05	332.00	11712.00	3040	20240206	-35.46	1956	20241204	0.31	3040	-35.46	20240206	1956	0.31	20241204	3040	-35.46	20240206	1956	0.31	20241204	0.29	N	067830	1000	410 억	3458894	N	N	1	N	N
39	20241204	110534	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1959	-27	5	-1.36	38010564	19393	62.12	1965	1965	1956	2580	1391	1986	1960.01	8.43	-2851	2014	1999	1980	1965	1946	2007	1973	410	594	1000	1420	1	1	41040895	804	5.90	0.17	12	0.05	332.00	11712.00	3040	20240206	-35.56	1956	20241204	0.15	3040	-35.56	20240206	1956	0.15	20241204	3040	-35.56	20240206	1956	0.15	20241204	0.29	N	067830	1000	410 억	3458894	N	N	1	N	N
40	20241204	100537	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1961	-25	5	-1.26	16175217	8255	26.44	1965	1965	1956	2580	1391	1986	1959.44	8.43	-2630	2014	1999	1980	1965	1946	2007	1973	410	594	1000	1420	1	1	41040895	805	5.91	0.17	12	0.02	332.00	11712.00	3040	20240206	-35.49	1956	20241204	0.26	3040	-35.49	20240206	1956	0.26	20241204	3040	-35.49	20240206	1956	0.26	20241204	0.29	N	067830	1000	410 억	3458894	N	N	1	N	N
41	20241204	090543	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1957	-29	5	-1.46	7774783	3969	12.71	1965	1965	1956	2580	1391	1986	1958.88	8.43	149	2014	1999	1980	1965	1946	2007	1973	410	594	1000	1420	1	1	41040895	803	5.89	0.17	12	0.01	332.00	11712.00	3040	20240206	-35.62	1956	20241204	0.05	3040	-35.62	20240206	1956	0.05	20241204	3040	-35.62	20240206	1956	0.05	20241204	0.29	N	067830	1000	410 억	3458894	N	N	1	N	N
42	20241203	160609	57	100.00	KOSPI		유통업	N	N	N	N	N	1986	28	2	1.43	61444192	31030	41.16	1961	1995	1961	2545	1371	1958	1980.15	8.43	129	2013	1985	1971	1943	1929	1978	1936	410	587	1000	1400	1	1	41040895	815	5.98	0.17	12	0.08	332.00	11712.00	3040	20240206	-34.67	1957	20241202	1.48	3040	-34.67	20240206	1957	1.48	20241202	3040	-34.67	20240206	1957	1.48	20241202	0.30	N	067830	1000	410 억	3458765	N	N	1	N	N
43	20241203	150628	57	100.00	KOSPI		유통업	N	N	N	N	N	1990	32	2	1.63	53719264	27147	36.01	1961	1995	1961	2545	1371	1958	1978.83	8.43	-735	2013	1985	1971	1943	1929	1978	1936	410	587	1000	1400	1	1	41040895	817	5.99	0.17	12	0.07	332.00	11712.00	3040	20240206	-34.54	1957	20241202	1.69	3040	-34.54	20240206	1957	1.69	20241202	3040	-34.54	20240206	1957	1.69	20241202	0.30	N	067830	1000	410 억	3458765	N	N	0	N	N
44	20241203	140614	57	100.00	KOSPI		유통업	N	N	N	N	N	1990	32	2	1.63	37699548	19101	25.33	1961	1990	1961	2545	1371	1958	1973.69	8.43	-733	2013	1985	1971	1943	1929	1978	1936	410	587	1000	1400	1	1	41040895	817	5.99	0.17	12	0.05	332.00	11712.00	3040	20240206	-34.54	1957	20241202	1.69	3040	-34.54	20240206	1957	1.69	20241202	3040	-34.54	20240206	1957	1.69	20241202	0.30	N	067830	1000	410 억	3458765	N	N	0	N	N
45	20241203	130617	57	100.00	KOSPI		유통업	N	N	N	N	N	1985	27	2	1.38	29692605	15074	19.99	1961	1985	1961	2545	1371	1958	1969.79	8.43	-713	2013	1985	1971	1943	1929	1978	1936	410	587	1000	1400	1	1	41040895	815	5.98	0.17	12	0.04	332.00	11712.00	3040	20240206	-34.70	1957	20241202	1.43	3040	-34.70	20240206	1957	1.43	20241202	3040	-34.70	20240206	1957	1.43	20241202	0.30	N	067830	1000	410 억	3458765	N	N	0	N	N
46	20241203	120629	57	100.00	KOSPI		유통업	N	N	N	N	N	1972	14	2	0.72	25307435	12856	17.05	1961	1978	1961	2545	1371	1958	1968.53	8.43	-713	2013	1985	1971	1943	1929	1978	1936	410	587	1000	1400	1	1	41040895	809	5.94	0.17	12	0.03	332.00	11712.00	3040	20240206	-35.13	1957	20241202	0.77	3040	-35.13	20240206	1957	0.77	20241202	3040	-35.13	20240206	1957	0.77	20241202	0.30	N	067830	1000	410 억	3458765	N	N	0	N	N
47	20241203	110612	57	100.00	KOSPI		유통업	N	N	N	N	N	1978	20	2	1.02	13866085	7045	9.34	1961	1978	1961	2545	1371	1958	1968.22	8.43	-628	2013	1985	1971	1943	1929	1978	1936	410	587	1000	1400	1	1	41040895	812	5.96	0.17	12	0.02	332.00	11712.00	3040	20240206	-34.93	1957	20241202	1.07	3040	-34.93	20240206	1957	1.07	20241202	3040	-34.93	20240206	1957	1.07	20241202	0.30	N	067830	1000	410 억	3458765	N	N	0	N	N
48	20241203	100601	57	100.00	KOSPI		유통업	N	N	N	N	N	1965	7	2	0.36	5477627	2784	3.69	1961	1970	1961	2545	1371	1958	1967.54	8.43	-569	2013	1985	1971	1943	1929	1978	1936	410	587	1000	1400	1	1	41040895	806	5.92	0.17	12	0.01	332.00	11712.00	3040	20240206	-35.36	1957	20241202	0.41	3040	-35.36	20240206	1957	0.41	20241202	3040	-35.36	20240206	1957	0.41	20241202	0.30	N	067830	1000	410 억	3458765	N	N	0	N	N
49	20241203	090600	57	100.00	KOSPI		유통업	N	N	N	N	N	1958	0	3	0.00	0	0	0.00	0	0	0	2545	1371	1958	0.00	8.43	0	2013	1985	1971	1943	1929	1978	1936	410	587	1000	1400	1	1	41040895	804	5.90	0.17	12	0.00	332.00	11712.00	3040	20240206	-35.59	1957	20241202	0.05	3040	-35.59	20240206	1957	0.05	20241202	3040	-35.59	20240206	1957	0.05	20241202	0.30	N	067830	1000	410 억	3458765	N	N	0	N	N
50	20241202	160544	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1958	-29	5	-1.46	149226302	75396	129.12	1987	1999	1957	2580	1391	1987	1979.23	8.44	-3045	2020	2003	1993	1976	1966	1998	1971	410	593	1000	1430	1	1	41040895	804	5.90	0.17	12	0.18	332.00	11712.00	3040	20240206	-35.59	1957	20241202	0.05	3040	-35.59	20240206	1957	0.05	20241202	3040	-35.59	20240206	1957	0.05	20241202	0.32	N	067830	1000	410 억	3462896	N	N	0	N	N
51	20241202	150624	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1961	-26	5	-1.31	123473937	62249	106.61	1987	1999	1957	2580	1391	1987	1983.55	8.44	-3042	2020	2003	1993	1976	1966	1998	1971	410	593	1000	1430	1	1	41040895	805	5.91	0.17	12	0.15	332.00	11712.00	3040	20240206	-35.49	1957	20241202	0.20	3040	-35.49	20240206	1957	0.20	20241202	3040	-35.49	20240206	1957	0.20	20241202	0.32	N	067830	1000	410 억	3462896	N	N	0	N	N
52	20241202	140613	57	100.00	KOSPI		유통업	N	N	N	N	N	1985	-2	5	-0.10	72944758	36685	62.83	1987	1999	1984	2580	1391	1987	1988.41	8.44	-2617	2020	2003	1993	1976	1966	1998	1971	410	593	1000	1430	1	1	41040895	815	5.98	0.17	12	0.09	332.00	11712.00	3040	20240206	-34.70	1983	20241129	0.10	3040	-34.70	20240206	1983	0.10	20241129	3040	-34.70	20240206	1983	0.10	20241129	0.32	N	067830	1000	410 억	3462896	N	N	0	N	N
53	20241202	130553	57	100.00	KOSPI		유통업	N	N	N	N	N	1991	4	2	0.20	60827623	30583	52.38	1987	1999	1985	2580	1391	1987	1988.94	8.44	-2737	2020	2003	1993	1976	1966	1998	1971	410	593	1000	1430	1	1	41040895	817	6.00	0.17	12	0.07	332.00	11712.00	3040	20240206	-34.51	1983	20241129	0.40	3040	-34.51	20240206	1983	0.40	20241129	3040	-34.51	20240206	1983	0.40	20241129	0.32	N	067830	1000	410 억	3462896	N	N	0	N	N
54	20241202	120617	57	100.00	KOSPI		유통업	N	N	N	N	N	1988	1	2	0.05	60183410	30259	51.82	1987	1999	1985	2580	1391	1987	1988.94	8.44	-2654	2020	2003	1993	1976	1966	1998	1971	410	593	1000	1430	1	1	41040895	816	5.99	0.17	12	0.07	332.00	11712.00	3040	20240206	-34.61	1983	20241129	0.25	3040	-34.61	20240206	1983	0.25	20241129	3040	-34.61	20240206	1983	0.25	20241129	0.32	N	067830	1000	410 억	3462896	N	N	0	N	N
55	20241202	110539	57	100.00	KOSPI		유통업	N	N	N	N	N	1988	1	2	0.05	44323253	22279	38.15	1987	1999	1985	2580	1391	1987	1989.46	8.44	-2186	2020	2003	1993	1976	1966	1998	1971	410	593	1000	1430	1	1	41040895	816	5.99	0.17	12	0.05	332.00	11712.00	3040	20240206	-34.61	1983	20241129	0.25	3040	-34.61	20240206	1983	0.25	20241129	3040	-34.61	20240206	1983	0.25	20241129	0.32	N	067830	1000	410 억	3462896	N	N	0	N	N
56	20241202	100546	57	100.00	KOSPI		유통업	N	N	N	N	N	1988	1	2	0.05	30535228	15339	26.27	1987	1999	1987	2580	1391	1987	1990.69	8.44	-1983	2020	2003	1993	1976	1966	1998	1971	410	593	1000	1430	1	1	41040895	816	5.99	0.17	12	0.04	332.00	11712.00	3040	20240206	-34.61	1983	20241129	0.25	3040	-34.61	20240206	1983	0.25	20241129	3040	-34.61	20240206	1983	0.25	20241129	0.32	N	067830	1000	410 억	3462896	N	N	0	N	N
57	20241202	090542	57	100.00	KOSPI		유통업	N	N	N	N	N	1988	1	2	0.05	1315055	661	1.13	1987	1999	1987	2580	1391	1987	1989.49	8.44	-574	2020	2003	1993	1976	1966	1998	1971	410	593	1000	1430	1	1	41040895	816	5.99	0.17	12	0.00	332.00	11712.00	3040	20240206	-34.61	1983	20241129	0.25	3040	-34.61	20240206	1983	0.25	20241129	3040	-34.61	20240206	1983	0.25	20241129	0.32	N	067830	1000	410 억	3462896	N	N	0	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History