KissMeData/071840/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160617	55	60.00	KOSPI			N	N	N	Y	60	N	7310	290	2	4.13	112425180	15313	49.41	7020	7480	7020	9120	4920	7020	7342.04	2.84	867	7466	7242	7116	6892	6766	7180	6830	1180	2100	5000	5190	10	1	23607712	1726	-4.88	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-33.48	6990	20241209	4.58	10990	-33.48	20240123	6990	4.58	20241209	10990	-33.48	20240123	6990	4.58	20241209	0.45	N	071840	5000	1180 억	669751	N	N	14	N	N
3	20241210	150619	55	60.00	KOSPI			N	N	N	Y	60	N	7430	410	2	5.84	109835940	14959	48.27	7020	7480	7020	9120	4920	7020	7342.47	2.84	810	7466	7242	7116	6892	6766	7180	6830	1180	2100	5000	5190	10	1	23607712	1754	-4.96	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-32.39	6990	20241209	6.29	10990	-32.39	20240123	6990	6.29	20241209	10990	-32.39	20240123	6990	6.29	20241209	0.45	N	071840	5000	1180 억	669751	N	N	0	N	N
4	20241210	140619	55	60.00	KOSPI			N	N	N	Y	60	N	7370	350	2	4.99	100529480	13705	44.23	7020	7480	7020	9120	4920	7020	7335.24	2.84	1045	7466	7242	7116	6892	6766	7180	6830	1180	2100	5000	5190	10	1	23607712	1740	-4.92	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-32.94	6990	20241209	5.44	10990	-32.94	20240123	6990	5.44	20241209	10990	-32.94	20240123	6990	5.44	20241209	0.45	N	071840	5000	1180 억	669751	N	N	0	N	N
5	20241210	130618	55	60.00	KOSPI			N	N	N	Y	60	N	7260	240	2	3.42	98626680	13446	43.39	7020	7480	7020	9120	4920	7020	7335.02	2.84	936	7466	7242	7116	6892	6766	7180	6830	1180	2100	5000	5190	10	1	23607712	1714	-4.85	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-33.94	6990	20241209	3.86	10990	-33.94	20240123	6990	3.86	20241209	10990	-33.94	20240123	6990	3.86	20241209	0.45	N	071840	5000	1180 억	669751	N	N	0	N	N
6	20241210	120618	55	60.00	KOSPI			N	N	N	Y	60	N	7380	360	2	5.13	59993920	8178	26.39	7020	7480	7020	9120	4920	7020	7336.01	2.84	203	7466	7242	7116	6892	6766	7180	6830	1180	2100	5000	5190	10	1	23607712	1742	-4.93	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-32.85	6990	20241209	5.58	10990	-32.85	20240123	6990	5.58	20241209	10990	-32.85	20240123	6990	5.58	20241209	0.45	N	071840	5000	1180 억	669751	N	N	0	N	N
7	20241210	110617	55	60.00	KOSPI			N	N	N	Y	60	N	7350	330	2	4.70	53881080	7348	23.71	7020	7480	7020	9120	4920	7020	7332.75	2.84	-9	7466	7242	7116	6892	6766	7180	6830	1180	2100	5000	5190	10	1	23607712	1735	-4.91	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-33.12	6990	20241209	5.15	10990	-33.12	20240123	6990	5.15	20241209	10990	-33.12	20240123	6990	5.15	20241209	0.45	N	071840	5000	1180 억	669751	N	N	0	N	N
8	20241210	100618	55	60.00	KOSPI			N	N	N	Y	60	N	7440	420	2	5.98	46643870	6364	20.54	7020	7480	7020	9120	4920	7020	7329.33	2.84	-104	7466	7242	7116	6892	6766	7180	6830	1180	2100	5000	5190	10	1	23607712	1756	-4.97	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-32.30	6990	20241209	6.44	10990	-32.30	20240123	6990	6.44	20241209	10990	-32.30	20240123	6990	6.44	20241209	0.45	N	071840	5000	1180 억	669751	N	N	0	N	N
9	20241210	090622	55	60.00	KOSPI			N	N	N	Y	60	N	7060	40	2	0.57	394580	56	0.18	7020	7070	7020	9120	4920	7020	7046.07	2.84	38	7466	7242	7116	6892	6766	7180	6830	1180	2100	5000	5190	10	1	23607712	1667	-4.71	0.13	12	0.00	-1498.00	53730.00	10990	20240123	-35.76	6990	20241209	1.00	10990	-35.76	20240123	6990	1.00	20241209	10990	-35.76	20240123	6990	1.00	20241209	0.45	N	071840	5000	1180 억	669751	N	N	0	N	N
10	20241209	160616	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7020	-310	5	-4.23	218174700	30989	67.43	7060	7340	6990	9520	5140	7330	7040.46	2.86	-1936	7690	7510	7300	7120	6910	7405	7015	1180	2190	5000	5420	10	1	23607712	1657	-4.69	0.13	12	0.13	-1498.00	53730.00	10990	20240123	-36.12	6990	20241209	0.43	10990	-36.12	20240123	6990	0.43	20241209	10990	-36.12	20240123	6990	0.43	20241209	0.43	N	071840	5000	1180 억	674117	N	N	0	N	N
11	20241209	150618	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7060	-270	5	-3.68	196805040	27957	60.83	7060	7340	6990	9520	5140	7330	7039.56	2.86	-1814	7690	7510	7300	7120	6910	7405	7015	1180	2190	5000	5420	10	1	23607712	1667	-4.71	0.13	12	0.12	-1498.00	53730.00	10990	20240123	-35.76	6990	20241209	1.00	10990	-35.76	20240123	6990	1.00	20241209	10990	-35.76	20240123	6990	1.00	20241209	0.43	N	071840	5000	1180 억	674117	N	N	0	N	N
12	20241209	140617	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7010	-320	5	-4.37	168228450	23883	51.96	7060	7340	6990	9520	5140	7330	7043.86	2.86	-1679	7690	7510	7300	7120	6910	7405	7015	1180	2190	5000	5420	10	1	23607712	1655	-4.68	0.13	12	0.10	-1498.00	53730.00	10990	20240123	-36.21	6990	20241209	0.29	10990	-36.21	20240123	6990	0.29	20241209	10990	-36.21	20240123	6990	0.29	20241209	0.43	N	071840	5000	1180 억	674117	N	N	0	N	N
13	20241209	130619	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7020	-310	5	-4.23	153240120	21749	47.32	7060	7340	7000	9520	5140	7330	7045.85	2.86	-1507	7690	7510	7300	7120	6910	7405	7015	1180	2190	5000	5420	10	1	23607712	1657	-4.69	0.13	12	0.09	-1498.00	53730.00	10990	20240123	-36.12	7000	20241209	0.29	10990	-36.12	20240123	7000	0.29	20241209	10990	-36.12	20240123	7000	0.29	20241209	0.43	N	071840	5000	1180 억	674117	N	N	0	N	N
14	20241209	120616	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7020	-310	5	-4.23	111800500	15843	34.47	7060	7340	7010	9520	5140	7330	7056.78	2.86	-1401	7690	7510	7300	7120	6910	7405	7015	1180	2190	5000	5420	10	1	23607712	1657	-4.69	0.13	12	0.07	-1498.00	53730.00	10990	20240123	-36.12	7010	20241209	0.14	10990	-36.12	20240123	7010	0.14	20241209	10990	-36.12	20240123	7010	0.14	20241209	0.43	N	071840	5000	1180 억	674117	N	N	0	N	N
15	20241209	110617	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7060	-270	5	-3.68	74965140	10599	23.06	7060	7340	7050	9520	5140	7330	7072.85	2.86	-1304	7690	7510	7300	7120	6910	7405	7015	1180	2190	5000	5420	10	1	23607712	1667	-4.71	0.13	12	0.04	-1498.00	53730.00	10990	20240123	-35.76	7050	20241209	0.14	10990	-35.76	20240123	7050	0.14	20241209	10990	-35.76	20240123	7050	0.14	20241209	0.43	N	071840	5000	1180 억	674117	N	N	0	N	N
16	20241209	100616	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7070	-260	5	-3.55	56264050	7954	17.31	7060	7340	7050	9520	5140	7330	7073.68	2.86	-946	7690	7510	7300	7120	6910	7405	7015	1180	2190	5000	5420	10	1	23607712	1669	-4.72	0.13	12	0.03	-1498.00	53730.00	10990	20240123	-35.67	7050	20241209	0.28	10990	-35.67	20240123	7050	0.28	20241209	10990	-35.67	20240123	7050	0.28	20241209	0.43	N	071840	5000	1180 억	674117	N	N	0	N	N
17	20241209	090613	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7100	-230	5	-3.14	7232230	1022	2.22	7060	7340	7060	9520	5140	7330	7076.55	2.86	21	7690	7510	7300	7120	6910	7405	7015	1180	2190	5000	5420	10	1	23607712	1676	-4.74	0.13	12	0.00	-1498.00	53730.00	10990	20240123	-35.40	7060	20241209	0.57	10990	-35.40	20240123	7060	0.57	20241209	10990	-35.40	20240123	7060	0.57	20241209	0.43	N	071840	5000	1180 억	674117	N	N	0	N	N
18	20241206	160611	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7330	-100	5	-1.35	333161100	45959	222.84	7360	7480	7090	9650	5210	7430	7249.09	2.85	2081	7656	7542	7486	7372	7316	7515	7345	1180	2220	5000	5490	10	1	23607712	1730	-4.89	0.14	12	0.19	-1498.00	53730.00	10990	20240123	-33.30	7090	20241206	3.39	10990	-33.30	20240123	7090	3.39	20241206	10990	-33.30	20240123	7090	3.39	20241206	0.42	N	071840	5000	1180 억	673350	N	N	0	N	N
19	20241206	150614	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7260	-170	5	-2.29	303926430	41956	203.43	7360	7480	7090	9650	5210	7430	7243.93	2.85	3441	7656	7542	7486	7372	7316	7515	7345	1180	2220	5000	5490	10	1	23607712	1714	-4.85	0.14	12	0.18	-1498.00	53730.00	10990	20240123	-33.94	7090	20241206	2.40	10990	-33.94	20240123	7090	2.40	20241206	10990	-33.94	20240123	7090	2.40	20241206	0.42	N	071840	5000	1180 억	673350	N	N	0	N	N
20	20241206	140613	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7240	-190	5	-2.56	287707040	39715	192.57	7360	7480	7090	9650	5210	7430	7244.29	2.85	3675	7656	7542	7486	7372	7316	7515	7345	1180	2220	5000	5490	10	1	23607712	1709	-4.83	0.13	12	0.17	-1498.00	53730.00	10990	20240123	-34.12	7090	20241206	2.12	10990	-34.12	20240123	7090	2.12	20241206	10990	-34.12	20240123	7090	2.12	20241206	0.42	N	071840	5000	1180 억	673350	N	N	0	N	N
21	20241206	130613	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7220	-210	5	-2.83	274319680	37858	183.56	7360	7480	7090	9650	5210	7430	7246.02	2.85	4031	7656	7542	7486	7372	7316	7515	7345	1180	2220	5000	5490	10	1	23607712	1704	-4.82	0.13	12	0.16	-1498.00	53730.00	10990	20240123	-34.30	7090	20241206	1.83	10990	-34.30	20240123	7090	1.83	20241206	10990	-34.30	20240123	7090	1.83	20241206	0.42	N	071840	5000	1180 억	673350	N	N	0	N	N
22	20241206	120610	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7250	-180	5	-2.42	253215080	34940	169.41	7360	7480	7090	9650	5210	7430	7247.14	2.85	3794	7656	7542	7486	7372	7316	7515	7345	1180	2220	5000	5490	10	1	23607712	1712	-4.84	0.13	12	0.15	-1498.00	53730.00	10990	20240123	-34.03	7090	20241206	2.26	10990	-34.03	20240123	7090	2.26	20241206	10990	-34.03	20240123	7090	2.26	20241206	0.42	N	071840	5000	1180 억	673350	N	N	0	N	N
23	20241206	110612	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7200	-230	5	-3.10	141514440	19404	94.08	7360	7480	7190	9650	5210	7430	7293.06	2.85	701	7656	7542	7486	7372	7316	7515	7345	1180	2220	5000	5490	10	1	23607712	1700	-4.81	0.13	12	0.08	-1498.00	53730.00	10990	20240123	-34.49	7190	20241206	0.14	10990	-34.49	20240123	7190	0.14	20241206	10990	-34.49	20240123	7190	0.14	20241206	0.42	N	071840	5000	1180 억	673350	N	N	0	N	N
24	20241206	100608	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7320	-110	5	-1.48	80870260	11045	53.55	7360	7480	7280	9650	5210	7430	7321.89	2.85	3536	7656	7542	7486	7372	7316	7515	7345	1180	2220	5000	5490	10	1	23607712	1728	-4.89	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-33.39	7280	20241206	0.55	10990	-33.39	20240123	7280	0.55	20241206	10990	-33.39	20240123	7280	0.55	20241206	0.42	N	071840	5000	1180 억	673350	N	N	0	N	N
25	20241206	090612	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7480	50	2	0.67	2400590	326	1.58	7360	7480	7360	9650	5210	7430	7363.77	2.85	-12	7656	7542	7486	7372	7316	7515	7345	1180	2220	5000	5490	10	1	23607712	1766	-4.99	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.94	7330	20241114	2.05	10990	-31.94	20240123	7330	2.05	20241114	10990	-31.94	20240123	7330	2.05	20241114	0.42	N	071840	5000	1180 억	673350	N	N	0	N	N
26	20241205	160602	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7430	20	2	0.27	153878520	20623	81.54	7450	7600	7430	9630	5190	7410	7461.50	2.87	-3455	7556	7482	7416	7342	7276	7450	7310	1180	2220	5000	5480	10	1	23607712	1754	-4.96	0.14	12	0.09	-1498.00	53730.00	10990	20240123	-32.39	7330	20241114	1.36	10990	-32.39	20240123	7330	1.36	20241114	10990	-32.39	20240123	7330	1.36	20241114	0.42	N	071840	5000	1180 억	677657	N	N	0	N	N
27	20241205	150605	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7430	20	2	0.27	141567570	18967	74.99	7450	7600	7430	9630	5190	7410	7463.89	2.87	-3360	7556	7482	7416	7342	7276	7450	7310	1180	2220	5000	5480	10	1	23607712	1754	-4.96	0.14	12	0.08	-1498.00	53730.00	10990	20240123	-32.39	7330	20241114	1.36	10990	-32.39	20240123	7330	1.36	20241114	10990	-32.39	20240123	7330	1.36	20241114	0.42	N	071840	5000	1180 억	677657	N	N	0	N	N
28	20241205	140558	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7430	20	2	0.27	136719580	18315	72.41	7450	7600	7430	9630	5190	7410	7464.90	2.87	-3354	7556	7482	7416	7342	7276	7450	7310	1180	2220	5000	5480	10	1	23607712	1754	-4.96	0.14	12	0.08	-1498.00	53730.00	10990	20240123	-32.39	7330	20241114	1.36	10990	-32.39	20240123	7330	1.36	20241114	10990	-32.39	20240123	7330	1.36	20241114	0.42	N	071840	5000	1180 억	677657	N	N	0	N	N
29	20241205	130602	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7450	40	2	0.54	132043720	17686	69.93	7450	7600	7430	9630	5190	7410	7466.00	2.87	-3309	7556	7482	7416	7342	7276	7450	7310	1180	2220	5000	5480	10	1	23607712	1759	-4.97	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-32.21	7330	20241114	1.64	10990	-32.21	20240123	7330	1.64	20241114	10990	-32.21	20240123	7330	1.64	20241114	0.42	N	071840	5000	1180 억	677657	N	N	0	N	N
30	20241205	120603	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7450	40	2	0.54	124168890	16629	65.75	7450	7600	7430	9630	5190	7410	7467.01	2.87	-2989	7556	7482	7416	7342	7276	7450	7310	1180	2220	5000	5480	10	1	23607712	1759	-4.97	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-32.21	7330	20241114	1.64	10990	-32.21	20240123	7330	1.64	20241114	10990	-32.21	20240123	7330	1.64	20241114	0.42	N	071840	5000	1180 억	677657	N	N	0	N	N
31	20241205	110602	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7440	30	2	0.40	113385580	15181	60.02	7450	7600	7430	9630	5190	7410	7468.91	2.87	-2750	7556	7482	7416	7342	7276	7450	7310	1180	2220	5000	5480	10	1	23607712	1756	-4.97	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-32.30	7330	20241114	1.50	10990	-32.30	20240123	7330	1.50	20241114	10990	-32.30	20240123	7330	1.50	20241114	0.42	N	071840	5000	1180 억	677657	N	N	0	N	N
32	20241205	100600	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7470	60	2	0.81	91835420	12287	48.58	7450	7600	7430	9630	5190	7410	7474.19	2.87	-2526	7556	7482	7416	7342	7276	7450	7310	1180	2220	5000	5480	10	1	23607712	1763	-4.99	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-32.03	7330	20241114	1.91	10990	-32.03	20240123	7330	1.91	20241114	10990	-32.03	20240123	7330	1.91	20241114	0.42	N	071840	5000	1180 억	677657	N	N	0	N	N
33	20241205	090603	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7470	60	2	0.81	20199070	2674	10.57	7450	7600	7450	9630	5190	7410	7553.88	2.87	-523	7556	7482	7416	7342	7276	7450	7310	1180	2220	5000	5480	10	1	23607712	1763	-4.99	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-32.03	7330	20241114	1.91	10990	-32.03	20240123	7330	1.91	20241114	10990	-32.03	20240123	7330	1.91	20241114	0.42	N	071840	5000	1180 억	677657	N	N	0	N	N
34	20241204	160553	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7410	-110	5	-1.46	187386760	25292	154.44	7480	7490	7350	9770	5270	7520	7408.93	2.88	-1608	7720	7620	7480	7380	7240	7670	7430	1180	2250	5000	5560	10	1	23607712	1749	-4.95	0.14	12	0.11	-1498.00	53730.00	10990	20240123	-32.58	7330	20241114	1.09	10990	-32.58	20240123	7330	1.09	20241114	10990	-32.58	20240123	7330	1.09	20241114	0.43	N	071840	5000	1180 억	679461	N	N	8	N	N
35	20241204	150554	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7440	-80	5	-1.06	176701570	23855	145.66	7480	7490	7350	9770	5270	7520	7407.32	2.88	-1316	7720	7620	7480	7380	7240	7670	7430	1180	2250	5000	5560	10	1	23607712	1756	-4.97	0.14	12	0.10	-1498.00	53730.00	10990	20240123	-32.30	7330	20241114	1.50	10990	-32.30	20240123	7330	1.50	20241114	10990	-32.30	20240123	7330	1.50	20241114	0.43	N	071840	5000	1180 억	679461	N	N	8	N	N
36	20241204	140553	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7390	-130	5	-1.73	163096620	22013	134.41	7480	7490	7350	9770	5270	7520	7409.10	2.88	-891	7720	7620	7480	7380	7240	7670	7430	1180	2250	5000	5560	10	1	23607712	1745	-4.93	0.14	12	0.09	-1498.00	53730.00	10990	20240123	-32.76	7330	20241114	0.82	10990	-32.76	20240123	7330	0.82	20241114	10990	-32.76	20240123	7330	0.82	20241114	0.43	N	071840	5000	1180 억	679461	N	N	8	N	N
37	20241204	130549	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7400	-120	5	-1.60	123164370	16605	101.39	7480	7490	7380	9770	5270	7520	7417.31	2.88	-866	7720	7620	7480	7380	7240	7670	7430	1180	2250	5000	5560	10	1	23607712	1747	-4.94	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-32.67	7330	20241114	0.95	10990	-32.67	20240123	7330	0.95	20241114	10990	-32.67	20240123	7330	0.95	20241114	0.43	N	071840	5000	1180 억	679461	N	N	8	N	N
38	20241204	120548	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7410	-110	5	-1.46	115118270	15517	94.75	7480	7490	7380	9770	5270	7520	7418.85	2.88	-837	7720	7620	7480	7380	7240	7670	7430	1180	2250	5000	5560	10	1	23607712	1749	-4.95	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-32.58	7330	20241114	1.09	10990	-32.58	20240123	7330	1.09	20241114	10990	-32.58	20240123	7330	1.09	20241114	0.43	N	071840	5000	1180 억	679461	N	N	8	N	N
39	20241204	110542	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7430	-90	5	-1.20	76236180	10275	62.74	7480	7490	7390	9770	5270	7520	7419.58	2.88	-221	7720	7620	7480	7380	7240	7670	7430	1180	2250	5000	5560	10	1	23607712	1754	-4.96	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-32.39	7330	20241114	1.36	10990	-32.39	20240123	7330	1.36	20241114	10990	-32.39	20240123	7330	1.36	20241114	0.43	N	071840	5000	1180 억	679461	N	N	8	N	N
40	20241204	100546	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7430	-90	5	-1.20	39837770	5369	32.78	7480	7490	7390	9770	5270	7520	7419.96	2.88	80	7720	7620	7480	7380	7240	7670	7430	1180	2250	5000	5560	10	1	23607712	1754	-4.96	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-32.39	7330	20241114	1.36	10990	-32.39	20240123	7330	1.36	20241114	10990	-32.39	20240123	7330	1.36	20241114	0.43	N	071840	5000	1180 억	679461	N	N	8	N	N
41	20241204	090553	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7490	-30	5	-0.40	3175440	427	2.61	7480	7490	7400	9770	5270	7520	7436.63	2.88	55	7720	7620	7480	7380	7240	7670	7430	1180	2250	5000	5560	10	1	23607712	1768	-5.00	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.85	7330	20241114	2.18	10990	-31.85	20240123	7330	2.18	20241114	10990	-31.85	20240123	7330	2.18	20241114	0.43	N	071840	5000	1180 억	679461	N	N	8	N	N
42	20241203	160619	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7520	130	2	1.76	121700750	16376	119.20	7350	7580	7340	9600	5180	7390	7431.62	2.89	-1638	7470	7430	7390	7350	7310	7410	7330	1180	2210	5000	5460	10	1	23607712	1775	-5.02	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-31.57	7330	20241114	2.59	10990	-31.57	20240123	7330	2.59	20241114	10990	-31.57	20240123	7330	2.59	20241114	0.42	N	071840	5000	1180 억	682311	N	N	8	N	N
43	20241203	150639	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7560	170	2	2.30	117795910	15858	115.43	7350	7580	7340	9600	5180	7390	7428.17	2.89	-1598	7470	7430	7390	7350	7310	7410	7330	1180	2210	5000	5460	10	1	23607712	1785	-5.05	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-31.21	7330	20241114	3.14	10990	-31.21	20240123	7330	3.14	20241114	10990	-31.21	20240123	7330	3.14	20241114	0.42	N	071840	5000	1180 억	682311	N	N	7	N	N
44	20241203	140625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7440	50	2	0.68	92149470	12427	90.46	7350	7540	7340	9600	5180	7390	7415.26	2.89	-670	7470	7430	7390	7350	7310	7410	7330	1180	2210	5000	5460	10	1	23607712	1756	-4.97	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-32.30	7330	20241114	1.50	10990	-32.30	20240123	7330	1.50	20241114	10990	-32.30	20240123	7330	1.50	20241114	0.42	N	071840	5000	1180 억	682311	N	N	7	N	N
45	20241203	130628	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7450	60	2	0.81	90228500	12169	88.58	7350	7540	7340	9600	5180	7390	7414.62	2.89	-598	7470	7430	7390	7350	7310	7410	7330	1180	2210	5000	5460	10	1	23607712	1759	-4.97	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-32.21	7330	20241114	1.64	10990	-32.21	20240123	7330	1.64	20241114	10990	-32.21	20240123	7330	1.64	20241114	0.42	N	071840	5000	1180 억	682311	N	N	7	N	N
46	20241203	120639	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7510	120	2	1.62	83728600	11299	82.25	7350	7540	7340	9600	5180	7390	7410.27	2.89	-669	7470	7430	7390	7350	7310	7410	7330	1180	2210	5000	5460	10	1	23607712	1773	-5.01	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-31.67	7330	20241114	2.46	10990	-31.67	20240123	7330	2.46	20241114	10990	-31.67	20240123	7330	2.46	20241114	0.42	N	071840	5000	1180 억	682311	N	N	7	N	N
47	20241203	110622	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7400	10	2	0.14	55502120	7506	54.64	7350	7450	7340	9600	5180	7390	7394.37	2.89	65	7470	7430	7390	7350	7310	7410	7330	1180	2210	5000	5460	10	1	23607712	1747	-4.94	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-32.67	7330	20241114	0.95	10990	-32.67	20240123	7330	0.95	20241114	10990	-32.67	20240123	7330	0.95	20241114	0.42	N	071840	5000	1180 억	682311	N	N	7	N	N
48	20241203	100611	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7400	10	2	0.14	14999000	2034	14.81	7350	7450	7340	9600	5180	7390	7374.14	2.89	176	7470	7430	7390	7350	7310	7410	7330	1180	2210	5000	5460	10	1	23607712	1747	-4.94	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-32.67	7330	20241114	0.95	10990	-32.67	20240123	7330	0.95	20241114	10990	-32.67	20240123	7330	0.95	20241114	0.42	N	071840	5000	1180 억	682311	N	N	7	N	N
49	20241203	090609	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7370	-20	5	-0.27	2965930	403	2.93	7350	7400	7340	9600	5180	7390	7359.63	2.89	82	7470	7430	7390	7350	7310	7410	7330	1180	2210	5000	5460	10	1	23607712	1740	-4.92	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-32.94	7330	20241114	0.55	10990	-32.94	20240123	7330	0.55	20241114	10990	-32.94	20240123	7330	0.55	20241114	0.42	N	071840	5000	1180 억	682311	N	N	7	N	N
50	20241202	160554	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7390	-10	5	-0.14	101668550	13738	64.37	7400	7430	7350	9620	5180	7400	7400.54	2.90	-2950	7573	7486	7413	7326	7253	7450	7290	1180	2220	5000	5470	10	1	23607712	1745	-4.93	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-32.76	7330	20241114	0.82	10990	-32.76	20240123	7330	0.82	20241114	10990	-32.76	20240123	7330	0.82	20241114	0.42	N	071840	5000	1180 억	685456	N	N	7	N	N
51	20241202	150637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7390	-10	5	-0.14	100345300	13559	63.53	7400	7430	7350	9620	5180	7400	7400.64	2.90	-2931	7573	7486	7413	7326	7253	7450	7290	1180	2220	5000	5470	10	1	23607712	1745	-4.93	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-32.76	7330	20241114	0.82	10990	-32.76	20240123	7330	0.82	20241114	10990	-32.76	20240123	7330	0.82	20241114	0.42	N	071840	5000	1180 억	685456	N	N	0	N	N
52	20241202	140623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7390	-10	5	-0.14	94748000	12805	60.00	7400	7430	7350	9620	5180	7400	7399.30	2.90	-2867	7573	7486	7413	7326	7253	7450	7290	1180	2220	5000	5470	10	1	23607712	1745	-4.93	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-32.76	7330	20241114	0.82	10990	-32.76	20240123	7330	0.82	20241114	10990	-32.76	20240123	7330	0.82	20241114	0.42	N	071840	5000	1180 억	685456	N	N	0	N	N
53	20241202	130605	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7400	0	3	0.00	90870480	12281	57.54	7400	7430	7350	9620	5180	7400	7399.27	2.90	-2800	7573	7486	7413	7326	7253	7450	7290	1180	2220	5000	5470	10	1	23607712	1747	-4.94	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-32.67	7330	20241114	0.95	10990	-32.67	20240123	7330	0.95	20241114	10990	-32.67	20240123	7330	0.95	20241114	0.42	N	071840	5000	1180 억	685456	N	N	0	N	N
54	20241202	120625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7410	10	2	0.14	83484010	11285	52.87	7400	7430	7350	9620	5180	7400	7397.79	2.90	-2344	7573	7486	7413	7326	7253	7450	7290	1180	2220	5000	5470	10	1	23607712	1749	-4.95	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-32.58	7330	20241114	1.09	10990	-32.58	20240123	7330	1.09	20241114	10990	-32.58	20240123	7330	1.09	20241114	0.42	N	071840	5000	1180 억	685456	N	N	0	N	N
55	20241202	110548	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7400	0	3	0.00	25989100	3511	16.45	7400	7430	7350	9620	5180	7400	7402.19	2.90	-1330	7573	7486	7413	7326	7253	7450	7290	1180	2220	5000	5470	10	1	23607712	1747	-4.94	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-32.67	7330	20241114	0.95	10990	-32.67	20240123	7330	0.95	20241114	10990	-32.67	20240123	7330	0.95	20241114	0.42	N	071840	5000	1180 억	685456	N	N	0	N	N
56	20241202	100555	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7400	0	3	0.00	21211870	2865	13.42	7400	7430	7350	9620	5180	7400	7403.79	2.90	-1133	7573	7486	7413	7326	7253	7450	7290	1180	2220	5000	5470	10	1	23607712	1747	-4.94	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-32.67	7330	20241114	0.95	10990	-32.67	20240123	7330	0.95	20241114	10990	-32.67	20240123	7330	0.95	20241114	0.42	N	071840	5000	1180 억	685456	N	N	0	N	N
57	20241202	090552	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7400	0	3	0.00	1583660	214	1.00	7400	7420	7400	9620	5180	7400	7400.28	2.90	-13	7573	7486	7413	7326	7253	7450	7290	1180	2220	5000	5470	10	1	23607712	1747	-4.94	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-32.67	7330	20241114	0.95	10990	-32.67	20240123	7330	0.95	20241114	10990	-32.67	20240123	7330	0.95	20241114	0.42	N	071840	5000	1180 억	685456	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History