KissMeData/128820/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	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	160813	57	100.00	KOSPI	신저가		N	N	N	N	N	3220	220	2	7.33	390684730	124562	50.78	2965	3235	2965	3900	2100	3000	3135.10	1.14	13959	3246	3122	3056	2932	2866	3090	2900	2262	900	5000	2160	5	1	45235478	1457	-23.00	0.24	12	0.28	-140.00	13314.00	4775	20240604	-32.57	2965	20241210	8.60	4775	-32.57	20240604	2965	8.60	20241210	4775	-32.57	20240604	2965	8.60	20241210	1.34	N	128820	5000	2261 억	516228	N	N	1	N	N
3	20241210	150813	57	100.00	KOSPI	신저가		N	N	N	N	N	3225	225	2	7.50	374019860	119383	48.66	2965	3235	2965	3900	2100	3000	3132.94	1.14	13416	3246	3122	3056	2932	2866	3090	2900	2262	900	5000	2160	5	1	45235478	1459	-23.04	0.24	12	0.26	-140.00	13314.00	4775	20240604	-32.46	2965	20241210	8.77	4775	-32.46	20240604	2965	8.77	20241210	4775	-32.46	20240604	2965	8.77	20241210	1.34	N	128820	5000	2261 억	516228	N	N	0	N	N
4	20241210	140814	57	100.00	KOSPI	신저가		N	N	N	N	N	3210	210	2	7.00	341154095	109184	44.51	2965	3225	2965	3900	2100	3000	3124.58	1.14	11126	3246	3122	3056	2932	2866	3090	2900	2262	900	5000	2160	5	1	45235478	1452	-22.93	0.24	12	0.24	-140.00	13314.00	4775	20240604	-32.77	2965	20241210	8.26	4775	-32.77	20240604	2965	8.26	20241210	4775	-32.77	20240604	2965	8.26	20241210	1.34	N	128820	5000	2261 억	516228	N	N	0	N	N
5	20241210	130813	57	100.00	KOSPI	신저가		N	N	N	N	N	3200	200	2	6.67	312998335	100399	40.93	2965	3225	2965	3900	2100	3000	3117.54	1.14	8518	3246	3122	3056	2932	2866	3090	2900	2262	900	5000	2160	5	1	45235478	1448	-22.86	0.24	12	0.22	-140.00	13314.00	4775	20240604	-32.98	2965	20241210	7.93	4775	-32.98	20240604	2965	7.93	20241210	4775	-32.98	20240604	2965	7.93	20241210	1.34	N	128820	5000	2261 억	516228	N	N	0	N	N
6	20241210	120813	57	100.00	KOSPI	신저가		N	N	N	N	N	3195	195	2	6.50	280824390	90326	36.82	2965	3225	2965	3900	2100	3000	3109.01	1.14	6433	3246	3122	3056	2932	2866	3090	2900	2262	900	5000	2160	5	1	45235478	1445	-22.82	0.24	12	0.20	-140.00	13314.00	4775	20240604	-33.09	2965	20241210	7.76	4775	-33.09	20240604	2965	7.76	20241210	4775	-33.09	20240604	2965	7.76	20241210	1.34	N	128820	5000	2261 억	516228	N	N	0	N	N
7	20241210	110812	57	100.00	KOSPI	신저가		N	N	N	N	N	3200	200	2	6.67	249479765	80488	32.81	2965	3200	2965	3900	2100	3000	3099.59	1.14	1762	3246	3122	3056	2932	2866	3090	2900	2262	900	5000	2160	5	1	45235478	1448	-22.86	0.24	12	0.18	-140.00	13314.00	4775	20240604	-32.98	2965	20241210	7.93	4775	-32.98	20240604	2965	7.93	20241210	4775	-32.98	20240604	2965	7.93	20241210	1.34	N	128820	5000	2261 억	516228	N	N	0	N	N
8	20241210	100813	57	100.00	KOSPI	신저가		N	N	N	N	N	3120	120	2	4.00	167228150	54516	22.22	2965	3140	2965	3900	2100	3000	3067.51	1.14	9297	3246	3122	3056	2932	2866	3090	2900	2262	900	5000	2160	5	1	45235478	1411	-22.29	0.23	12	0.12	-140.00	13314.00	4775	20240604	-34.66	2965	20241210	5.23	4775	-34.66	20240604	2965	5.23	20241210	4775	-34.66	20240604	2965	5.23	20241210	1.34	N	128820	5000	2261 억	516228	N	N	0	N	N
9	20241210	090818	57	100.00	KOSPI	신저가		N	N	N	N	N	3035	35	2	1.17	47206445	15791	6.44	2965	3085	2965	3900	2100	3000	2989.45	1.14	9023	3246	3122	3056	2932	2866	3090	2900	2262	900	5000	2160	5	1	45235478	1373	-21.68	0.23	12	0.03	-140.00	13314.00	4775	20240604	-36.44	2965	20241210	2.36	4775	-36.44	20240604	2965	2.36	20241210	4775	-36.44	20240604	2965	2.36	20241210	1.34	N	128820	5000	2261 억	516228	N	N	0	N	N
10	20241209	160810	57	100.00	KOSPI	신저가		N	N	N	N	N	3000	-215	5	-6.69	731087570	238483	138.32	3165	3180	2990	4175	2255	3215	3065.90	1.24	-41931	3331	3272	3196	3137	3061	3235	3100	2262	960	5000	2310	5	1	45235478	1357	-21.43	0.23	12	0.53	-140.00	13314.00	4775	20240604	-37.17	2990	20241209	0.33	4775	-37.17	20240604	2990	0.33	20241209	4775	-37.17	20240604	2990	0.33	20241209	1.43	N	128820	5000	2261 억	561352	N	N	0	N	N
11	20241209	150810	57	100.00	KOSPI	신저가		N	N	N	N	N	3040	-175	5	-5.44	696882560	227125	131.74	3165	3180	2990	4175	2255	3215	3068.09	1.24	-40963	3331	3272	3196	3137	3061	3235	3100	2262	960	5000	2310	5	1	45235478	1375	-21.71	0.23	12	0.50	-140.00	13314.00	4775	20240604	-36.34	2990	20241209	1.67	4775	-36.34	20240604	2990	1.67	20241209	4775	-36.34	20240604	2990	1.67	20241209	1.43	N	128820	5000	2261 억	561352	N	N	0	N	N
12	20241209	140812	57	100.00	KOSPI	신저가		N	N	N	N	N	2995	-220	5	-6.84	640956175	208553	120.96	3165	3180	2990	4175	2255	3215	3073.16	1.24	-39697	3331	3272	3196	3137	3061	3235	3100	2262	960	5000	2310	5	1	45235478	1355	-21.39	0.22	12	0.46	-140.00	13314.00	4775	20240604	-37.28	2990	20241209	0.17	4775	-37.28	20240604	2990	0.17	20241209	4775	-37.28	20240604	2990	0.17	20241209	1.43	N	128820	5000	2261 억	561352	N	N	0	N	N
13	20241209	130814	57	100.00	KOSPI	신저가		N	N	N	N	N	3035	-180	5	-5.60	537967775	174361	101.13	3165	3180	3010	4175	2255	3215	3085.16	1.24	-40408	3331	3272	3196	3137	3061	3235	3100	2262	960	5000	2310	5	1	45235478	1373	-21.68	0.23	12	0.39	-140.00	13314.00	4775	20240604	-36.44	3010	20241209	0.83	4775	-36.44	20240604	3010	0.83	20241209	4775	-36.44	20240604	3010	0.83	20241209	1.43	N	128820	5000	2261 억	561352	N	N	0	N	N
14	20241209	120810	57	100.00	KOSPI	신저가		N	N	N	N	N	3080	-135	5	-4.20	380537645	122502	71.05	3165	3180	3070	4175	2255	3215	3106.13	1.24	-30620	3331	3272	3196	3137	3061	3235	3100	2262	960	5000	2310	5	1	45235478	1393	-22.00	0.23	12	0.27	-140.00	13314.00	4775	20240604	-35.50	3070	20241209	0.33	4775	-35.50	20240604	3070	0.33	20241209	4775	-35.50	20240604	3070	0.33	20241209	1.43	N	128820	5000	2261 억	561352	N	N	0	N	N
15	20241209	110812	57	100.00	KOSPI	신저가		N	N	N	N	N	3085	-130	5	-4.04	331839415	106668	61.87	3165	3180	3070	4175	2255	3215	3110.68	1.24	-26491	3331	3272	3196	3137	3061	3235	3100	2262	960	5000	2310	5	1	45235478	1396	-22.04	0.23	12	0.24	-140.00	13314.00	4775	20240604	-35.39	3070	20241209	0.49	4775	-35.39	20240604	3070	0.49	20241209	4775	-35.39	20240604	3070	0.49	20241209	1.43	N	128820	5000	2261 억	561352	N	N	0	N	N
16	20241209	100810	57	100.00	KOSPI	신저가		N	N	N	N	N	3100	-115	5	-3.58	263663515	84556	49.04	3165	3180	3070	4175	2255	3215	3117.89	1.24	-23589	3331	3272	3196	3137	3061	3235	3100	2262	960	5000	2310	5	1	45235478	1402	-22.14	0.23	12	0.19	-140.00	13314.00	4775	20240604	-35.08	3070	20241209	0.98	4775	-35.08	20240604	3070	0.98	20241209	4775	-35.08	20240604	3070	0.98	20241209	1.43	N	128820	5000	2261 억	561352	N	N	0	N	N
17	20241209	090806	57	100.00	KOSPI			N	N	N	N	N	3140	-75	5	-2.33	27471015	8723	5.06	3165	3180	3135	4175	2255	3215	3147.05	1.24	282	3331	3272	3196	3137	3061	3235	3100	2262	960	5000	2310	5	1	45235478	1420	-22.43	0.24	12	0.02	-140.00	13314.00	4775	20240604	-34.24	3110	20240805	0.96	4775	-34.24	20240604	3110	0.96	20240805	4775	-34.24	20240604	3110	0.96	20240805	1.43	N	128820	5000	2261 억	561352	N	N	0	N	N
18	20241206	160803	57	100.00	KOSPI		유통업	N	N	N	N	N	3215	-25	5	-0.77	547841665	172407	134.78	3230	3255	3120	4210	2270	3240	3177.60	1.26	-8489	3330	3285	3250	3205	3170	3267	3187	2262	970	5000	2330	5	1	45235478	1454	-22.96	0.24	12	0.38	-140.00	13314.00	4775	20240604	-32.67	3110	20240805	3.38	4775	-32.67	20240604	3110	3.38	20240805	4775	-32.67	20240604	3110	3.38	20240805	1.43	N	128820	5000	2261 억	569326	N	N	0	N	N
19	20241206	150808	57	100.00	KOSPI		유통업	N	N	N	N	N	3215	-25	5	-0.77	516069975	162455	127.00	3230	3255	3120	4210	2270	3240	3176.69	1.26	-10963	3330	3285	3250	3205	3170	3267	3187	2262	970	5000	2330	5	1	45235478	1454	-22.96	0.24	12	0.36	-140.00	13314.00	4775	20240604	-32.67	3110	20240805	3.38	4775	-32.67	20240604	3110	3.38	20240805	4775	-32.67	20240604	3110	3.38	20240805	1.43	N	128820	5000	2261 억	569326	N	N	0	N	N
20	20241206	140805	57	100.00	KOSPI		유통업	N	N	N	N	N	3195	-45	5	-1.39	500200850	157502	123.13	3230	3255	3120	4210	2270	3240	3175.84	1.26	-11050	3330	3285	3250	3205	3170	3267	3187	2262	970	5000	2330	5	1	45235478	1445	-22.82	0.24	12	0.35	-140.00	13314.00	4775	20240604	-33.09	3110	20240805	2.73	4775	-33.09	20240604	3110	2.73	20240805	4775	-33.09	20240604	3110	2.73	20240805	1.43	N	128820	5000	2261 억	569326	N	N	0	N	N
21	20241206	130805	57	100.00	KOSPI		유통업	N	N	N	N	N	3180	-60	5	-1.85	476104425	149935	117.22	3230	3255	3120	4210	2270	3240	3175.41	1.26	-10373	3330	3285	3250	3205	3170	3267	3187	2262	970	5000	2330	5	1	45235478	1438	-22.71	0.24	12	0.33	-140.00	13314.00	4775	20240604	-33.40	3110	20240805	2.25	4775	-33.40	20240604	3110	2.25	20240805	4775	-33.40	20240604	3110	2.25	20240805	1.43	N	128820	5000	2261 억	569326	N	N	0	N	N
22	20241206	120802	57	100.00	KOSPI		유통업	N	N	N	N	N	3165	-75	5	-2.31	449041365	141418	110.56	3230	3255	3120	4210	2270	3240	3175.28	1.26	-9507	3330	3285	3250	3205	3170	3267	3187	2262	970	5000	2330	5	1	45235478	1432	-22.61	0.24	12	0.31	-140.00	13314.00	4775	20240604	-33.72	3110	20240805	1.77	4775	-33.72	20240604	3110	1.77	20240805	4775	-33.72	20240604	3110	1.77	20240805	1.43	N	128820	5000	2261 억	569326	N	N	0	N	N
23	20241206	110759	57	100.00	KOSPI		유통업	N	N	N	N	N	3165	-75	5	-2.31	438615575	138126	107.98	3230	3255	3120	4210	2270	3240	3175.47	1.26	-8729	3330	3285	3250	3205	3170	3267	3187	2262	970	5000	2330	5	1	45235478	1432	-22.61	0.24	12	0.31	-140.00	13314.00	4775	20240604	-33.72	3110	20240805	1.77	4775	-33.72	20240604	3110	1.77	20240805	4775	-33.72	20240604	3110	1.77	20240805	1.43	N	128820	5000	2261 억	569326	N	N	0	N	N
24	20241206	100759	57	100.00	KOSPI		유통업	N	N	N	N	N	3200	-40	5	-1.23	238764940	74741	58.43	3230	3255	3160	4210	2270	3240	3194.56	1.26	-3083	3330	3285	3250	3205	3170	3267	3187	2262	970	5000	2330	5	1	45235478	1448	-22.86	0.24	12	0.17	-140.00	13314.00	4775	20240604	-32.98	3110	20240805	2.89	4775	-32.98	20240604	3110	2.89	20240805	4775	-32.98	20240604	3110	2.89	20240805	1.43	N	128820	5000	2261 억	569326	N	N	0	N	N
25	20241206	090805	57	100.00	KOSPI		유통업	N	N	N	N	N	3230	-10	5	-0.31	20149260	6272	4.90	3230	3250	3200	4210	2270	3240	3212.57	1.26	-1632	3330	3285	3250	3205	3170	3267	3187	2262	970	5000	2330	5	1	45235478	1461	-23.07	0.24	12	0.01	-140.00	13314.00	4775	20240604	-32.36	3110	20240805	3.86	4775	-32.36	20240604	3110	3.86	20240805	4775	-32.36	20240604	3110	3.86	20240805	1.43	N	128820	5000	2261 억	569326	N	N	0	N	N
26	20241205	160750	57	100.00	KOSPI		유통업	N	N	N	N	N	3240	-25	5	-0.77	367609320	113511	90.81	3295	3295	3215	4240	2290	3265	3238.53	1.33	-32531	3411	3337	3301	3227	3191	3320	3210	2262	975	5000	2350	5	1	45235478	1466	-23.14	0.24	12	0.25	-140.00	13314.00	4775	20240604	-32.15	3110	20240805	4.18	4775	-32.15	20240604	3110	4.18	20240805	4775	-32.15	20240604	3110	4.18	20240805	1.41	N	128820	5000	2261 억	601572	N	N	0	N	N
27	20241205	150756	57	100.00	KOSPI		유통업	N	N	N	N	N	3230	-35	5	-1.07	299255665	92310	73.85	3295	3295	3225	4240	2290	3265	3241.86	1.33	-31126	3411	3337	3301	3227	3191	3320	3210	2262	975	5000	2350	5	1	45235478	1461	-23.07	0.24	12	0.20	-140.00	13314.00	4775	20240604	-32.36	3110	20240805	3.86	4775	-32.36	20240604	3110	3.86	20240805	4775	-32.36	20240604	3110	3.86	20240805	1.41	N	128820	5000	2261 억	601572	N	N	0	N	N
28	20241205	140742	57	100.00	KOSPI		유통업	N	N	N	N	N	3255	-10	5	-0.31	235782665	72659	58.12	3295	3295	3225	4240	2290	3265	3245.06	1.33	-25827	3411	3337	3301	3227	3191	3320	3210	2262	975	5000	2350	5	1	45235478	1472	-23.25	0.24	12	0.16	-140.00	13314.00	4775	20240604	-31.83	3110	20240805	4.66	4775	-31.83	20240604	3110	4.66	20240805	4775	-31.83	20240604	3110	4.66	20240805	1.41	N	128820	5000	2261 억	601572	N	N	0	N	N
29	20241205	130751	57	100.00	KOSPI		유통업	N	N	N	N	N	3255	-10	5	-0.31	188979710	58205	46.56	3295	3295	3225	4240	2290	3265	3246.80	1.33	-24654	3411	3337	3301	3227	3191	3320	3210	2262	975	5000	2350	5	1	45235478	1472	-23.25	0.24	12	0.13	-140.00	13314.00	4775	20240604	-31.83	3110	20240805	4.66	4775	-31.83	20240604	3110	4.66	20240805	4775	-31.83	20240604	3110	4.66	20240805	1.41	N	128820	5000	2261 억	601572	N	N	0	N	N
30	20241205	120752	57	100.00	KOSPI		유통업	N	N	N	N	N	3245	-20	5	-0.61	148516770	45766	36.61	3295	3295	3225	4240	2290	3265	3245.13	1.33	-21401	3411	3337	3301	3227	3191	3320	3210	2262	975	5000	2350	5	1	45235478	1468	-23.18	0.24	12	0.10	-140.00	13314.00	4775	20240604	-32.04	3110	20240805	4.34	4775	-32.04	20240604	3110	4.34	20240805	4775	-32.04	20240604	3110	4.34	20240805	1.41	N	128820	5000	2261 억	601572	N	N	0	N	N
31	20241205	110751	57	100.00	KOSPI		유통업	N	N	N	N	N	3260	-5	5	-0.15	125685535	38740	30.99	3295	3295	3225	4240	2290	3265	3244.33	1.33	-19407	3411	3337	3301	3227	3191	3320	3210	2262	975	5000	2350	5	1	45235478	1475	-23.29	0.24	12	0.09	-140.00	13314.00	4775	20240604	-31.73	3110	20240805	4.82	4775	-31.73	20240604	3110	4.82	20240805	4775	-31.73	20240604	3110	4.82	20240805	1.41	N	128820	5000	2261 억	601572	N	N	0	N	N
32	20241205	100747	57	100.00	KOSPI		유통업	N	N	N	N	N	3245	-20	5	-0.61	111897045	34481	27.58	3295	3295	3225	4240	2290	3265	3245.18	1.33	-17125	3411	3337	3301	3227	3191	3320	3210	2262	975	5000	2350	5	1	45235478	1468	-23.18	0.24	12	0.08	-140.00	13314.00	4775	20240604	-32.04	3110	20240805	4.34	4775	-32.04	20240604	3110	4.34	20240805	4775	-32.04	20240604	3110	4.34	20240805	1.41	N	128820	5000	2261 억	601572	N	N	0	N	N
33	20241205	090754	57	100.00	KOSPI		유통업	N	N	N	N	N	3275	10	2	0.31	7335105	2237	1.79	3295	3295	3260	4240	2290	3265	3278.99	1.33	-380	3411	3337	3301	3227	3191	3320	3210	2262	975	5000	2350	5	1	45235478	1481	-23.39	0.25	12	0.00	-140.00	13314.00	4775	20240604	-31.41	3110	20240805	5.31	4775	-31.41	20240604	3110	5.31	20240805	4775	-31.41	20240604	3110	5.31	20240805	1.41	N	128820	5000	2261 억	601572	N	N	0	N	N
34	20241204	160738	57	100.00	KOSPI		유통업	N	N	N	N	N	3265	-55	5	-1.66	411394480	124633	360.19	3300	3375	3265	4315	2325	3320	3301.02	1.35	-10761	3393	3356	3313	3276	3233	3375	3295	2262	995	5000	2390	5	1	45235478	1477	-23.32	0.25	12	0.28	-140.00	13314.00	4775	20240604	-31.62	3110	20240805	4.98	4775	-31.62	20240604	3110	4.98	20240805	4775	-31.62	20240604	3110	4.98	20240805	1.43	N	128820	5000	2261 억	609594	N	N	1	N	N
35	20241204	150739	57	100.00	KOSPI		유통업	N	N	N	N	N	3285	-35	5	-1.05	347212145	105008	303.47	3300	3375	3275	4315	2325	3320	3306.52	1.35	-11236	3393	3356	3313	3276	3233	3375	3295	2262	995	5000	2390	5	1	45235478	1486	-23.46	0.25	12	0.23	-140.00	13314.00	4775	20240604	-31.20	3110	20240805	5.63	4775	-31.20	20240604	3110	5.63	20240805	4775	-31.20	20240604	3110	5.63	20240805	1.43	N	128820	5000	2261 억	609594	N	N	1	N	N
36	20241204	140739	57	100.00	KOSPI		유통업	N	N	N	N	N	3295	-25	5	-0.75	323754405	97892	282.91	3300	3375	3275	4315	2325	3320	3307.25	1.35	-10873	3393	3356	3313	3276	3233	3375	3295	2262	995	5000	2390	5	1	45235478	1491	-23.54	0.25	12	0.22	-140.00	13314.00	4775	20240604	-30.99	3110	20240805	5.95	4775	-30.99	20240604	3110	5.95	20240805	4775	-30.99	20240604	3110	5.95	20240805	1.43	N	128820	5000	2261 억	609594	N	N	1	N	N
37	20241204	130736	57	100.00	KOSPI		유통업	N	N	N	N	N	3310	-10	5	-0.30	304084720	91919	265.65	3300	3375	3275	4315	2325	3320	3308.17	1.35	-10586	3393	3356	3313	3276	3233	3375	3295	2262	995	5000	2390	5	1	45235478	1497	-23.64	0.25	12	0.20	-140.00	13314.00	4775	20240604	-30.68	3110	20240805	6.43	4775	-30.68	20240604	3110	6.43	20240805	4775	-30.68	20240604	3110	6.43	20240805	1.43	N	128820	5000	2261 억	609594	N	N	1	N	N
38	20241204	120733	57	100.00	KOSPI		유통업	N	N	N	N	N	3320	0	3	0.00	294529615	89031	257.30	3300	3375	3275	4315	2325	3320	3308.16	1.35	-10564	3393	3356	3313	3276	3233	3375	3295	2262	995	5000	2390	5	1	45235478	1502	-23.71	0.25	12	0.20	-140.00	13314.00	4775	20240604	-30.47	3110	20240805	6.75	4775	-30.47	20240604	3110	6.75	20240805	4775	-30.47	20240604	3110	6.75	20240805	1.43	N	128820	5000	2261 억	609594	N	N	1	N	N
39	20241204	110723	57	100.00	KOSPI		유통업	N	N	N	N	N	3320	0	3	0.00	275026930	83126	240.23	3300	3375	3275	4315	2325	3320	3308.55	1.35	-8834	3393	3356	3313	3276	3233	3375	3295	2262	995	5000	2390	5	1	45235478	1502	-23.71	0.25	12	0.18	-140.00	13314.00	4775	20240604	-30.47	3110	20240805	6.75	4775	-30.47	20240604	3110	6.75	20240805	4775	-30.47	20240604	3110	6.75	20240805	1.43	N	128820	5000	2261 억	609594	N	N	1	N	N
40	20241204	100727	57	100.00	KOSPI		유통업	N	N	N	N	N	3305	-15	5	-0.45	223579285	67536	195.18	3300	3375	3275	4315	2325	3320	3310.51	1.35	-1998	3393	3356	3313	3276	3233	3375	3295	2262	995	5000	2390	5	1	45235478	1495	-23.61	0.25	12	0.15	-140.00	13314.00	4775	20240604	-30.79	3110	20240805	6.27	4775	-30.79	20240604	3110	6.27	20240805	4775	-30.79	20240604	3110	6.27	20240805	1.43	N	128820	5000	2261 억	609594	N	N	1	N	N
41	20241204	090740	57	100.00	KOSPI		유통업	N	N	N	N	N	3370	50	2	1.51	49880095	15022	43.41	3300	3370	3275	4315	2325	3320	3320.47	1.35	-3570	3393	3356	3313	3276	3233	3375	3295	2262	995	5000	2390	5	1	45235478	1524	-24.07	0.25	12	0.03	-140.00	13314.00	4775	20240604	-29.42	3110	20240805	8.36	4775	-29.42	20240604	3110	8.36	20240805	4775	-29.42	20240604	3110	8.36	20240805	1.43	N	128820	5000	2261 억	609594	N	N	1	N	N
42	20241203	160810	57	100.00	KOSPI		유통업	N	N	N	N	N	3320	50	2	1.53	114481935	34449	51.78	3270	3350	3270	4250	2290	3270	3323.25	1.35	-779	3346	3307	3286	3247	3226	3297	3237	2262	980	5000	2350	5	1	45235478	1502	-23.71	0.25	12	0.08	-140.00	13314.00	4775	20240604	-30.47	3110	20240805	6.75	4775	-30.47	20240604	3110	6.75	20240805	4775	-30.47	20240604	3110	6.75	20240805	1.43	N	128820	5000	2261 억	611019	N	N	1	N	N
43	20241203	150838	57	100.00	KOSPI		유통업	N	N	N	N	N	3310	40	2	1.22	106377195	32003	48.10	3270	3350	3270	4250	2290	3270	3323.98	1.35	-82	3346	3307	3286	3247	3226	3297	3237	2262	980	5000	2350	5	1	45235478	1497	-23.64	0.25	12	0.07	-140.00	13314.00	4775	20240604	-30.68	3110	20240805	6.43	4775	-30.68	20240604	3110	6.43	20240805	4775	-30.68	20240604	3110	6.43	20240805	1.43	N	128820	5000	2261 억	611019	N	N	0	N	N
44	20241203	140826	57	100.00	KOSPI		유통업	N	N	N	N	N	3305	35	2	1.07	90904210	27331	41.08	3270	3350	3270	4250	2290	3270	3326.05	1.35	-1724	3346	3307	3286	3247	3226	3297	3237	2262	980	5000	2350	5	1	45235478	1495	-23.61	0.25	12	0.06	-140.00	13314.00	4775	20240604	-30.79	3110	20240805	6.27	4775	-30.79	20240604	3110	6.27	20240805	4775	-30.79	20240604	3110	6.27	20240805	1.43	N	128820	5000	2261 억	611019	N	N	0	N	N
45	20241203	130828	57	100.00	KOSPI		유통업	N	N	N	N	N	3320	50	2	1.53	82514410	24795	37.27	3270	3350	3270	4250	2290	3270	3327.86	1.35	-1772	3346	3307	3286	3247	3226	3297	3237	2262	980	5000	2350	5	1	45235478	1502	-23.71	0.25	12	0.05	-140.00	13314.00	4775	20240604	-30.47	3110	20240805	6.75	4775	-30.47	20240604	3110	6.75	20240805	4775	-30.47	20240604	3110	6.75	20240805	1.43	N	128820	5000	2261 억	611019	N	N	0	N	N
46	20241203	120838	57	100.00	KOSPI		유통업	N	N	N	N	N	3320	50	2	1.53	77188465	23185	34.85	3270	3350	3270	4250	2290	3270	3329.24	1.35	-1668	3346	3307	3286	3247	3226	3297	3237	2262	980	5000	2350	5	1	45235478	1502	-23.71	0.25	12	0.05	-140.00	13314.00	4775	20240604	-30.47	3110	20240805	6.75	4775	-30.47	20240604	3110	6.75	20240805	4775	-30.47	20240604	3110	6.75	20240805	1.43	N	128820	5000	2261 억	611019	N	N	0	N	N
47	20241203	110818	57	100.00	KOSPI		유통업	N	N	N	N	N	3330	60	2	1.83	73367505	22032	33.12	3270	3350	3270	4250	2290	3270	3330.04	1.35	-2441	3346	3307	3286	3247	3226	3297	3237	2262	980	5000	2350	5	1	45235478	1506	-23.79	0.25	12	0.05	-140.00	13314.00	4775	20240604	-30.26	3110	20240805	7.07	4775	-30.26	20240604	3110	7.07	20240805	4775	-30.26	20240604	3110	7.07	20240805	1.43	N	128820	5000	2261 억	611019	N	N	0	N	N
48	20241203	100806	57	100.00	KOSPI		유통업	N	N	N	N	N	3335	65	2	1.99	65565915	19691	29.60	3270	3350	3270	4250	2290	3270	3329.74	1.35	-1716	3346	3307	3286	3247	3226	3297	3237	2262	980	5000	2350	5	1	45235478	1509	-23.82	0.25	12	0.04	-140.00	13314.00	4775	20240604	-30.16	3110	20240805	7.23	4775	-30.16	20240604	3110	7.23	20240805	4775	-30.16	20240604	3110	7.23	20240805	1.43	N	128820	5000	2261 억	611019	N	N	0	N	N
49	20241203	090758	57	100.00	KOSPI		유통업	N	N	N	N	N	3320	50	2	1.53	11955385	3616	5.44	3270	3330	3270	4250	2290	3270	3306.25	1.35	-298	3346	3307	3286	3247	3226	3297	3237	2262	980	5000	2350	5	1	45235478	1502	-23.71	0.25	12	0.01	-140.00	13314.00	4775	20240604	-30.47	3110	20240805	6.75	4775	-30.47	20240604	3110	6.75	20240805	4775	-30.47	20240604	3110	6.75	20240805	1.43	N	128820	5000	2261 억	611019	N	N	0	N	N
50	20241202	160747	57	100.00	KOSPI		유통업	N	N	N	N	N	3270	-30	5	-0.91	217963990	66487	82.78	3285	3325	3265	4290	2310	3300	3278.29	1.37	-10734	3370	3335	3310	3275	3250	3322	3262	2262	990	5000	2370	5	1	45235478	1479	-23.36	0.25	12	0.15	-140.00	13314.00	4775	20240604	-31.52	3110	20240805	5.14	4775	-31.52	20240604	3110	5.14	20240805	4775	-31.52	20240604	3110	5.14	20240805	1.44	N	128820	5000	2261 억	621696	N	N	0	N	N
51	20241202	150851	57	100.00	KOSPI		유통업	N	N	N	N	N	3285	-15	5	-0.45	197418725	60216	74.97	3285	3325	3265	4290	2310	3300	3278.51	1.37	-9356	3370	3335	3310	3275	3250	3322	3262	2262	990	5000	2370	5	1	45235478	1486	-23.46	0.25	12	0.13	-140.00	13314.00	4775	20240604	-31.20	3110	20240805	5.63	4775	-31.20	20240604	3110	5.63	20240805	4775	-31.20	20240604	3110	5.63	20240805	1.44	N	128820	5000	2261 억	621696	N	N	0	N	N
52	20241202	140807	57	100.00	KOSPI		유통업	N	N	N	N	N	3285	-15	5	-0.45	180267595	54985	68.46	3285	3325	3265	4290	2310	3300	3278.49	1.37	-7874	3370	3335	3310	3275	3250	3322	3262	2262	990	5000	2370	5	1	45235478	1486	-23.46	0.25	12	0.12	-140.00	13314.00	4775	20240604	-31.20	3110	20240805	5.63	4775	-31.20	20240604	3110	5.63	20240805	4775	-31.20	20240604	3110	5.63	20240805	1.44	N	128820	5000	2261 억	621696	N	N	0	N	N
53	20241202	130801	57	100.00	KOSPI		유통업	N	N	N	N	N	3275	-25	5	-0.76	171264135	52237	65.04	3285	3325	3265	4290	2310	3300	3278.60	1.37	-7568	3370	3335	3310	3275	3250	3322	3262	2262	990	5000	2370	5	1	45235478	1481	-23.39	0.25	12	0.12	-140.00	13314.00	4775	20240604	-31.41	3110	20240805	5.31	4775	-31.41	20240604	3110	5.31	20240805	4775	-31.41	20240604	3110	5.31	20240805	1.44	N	128820	5000	2261 억	621696	N	N	0	N	N
54	20241202	120818	57	100.00	KOSPI		유통업	N	N	N	N	N	3280	-20	5	-0.61	148325860	45251	56.34	3285	3325	3265	4290	2310	3300	3277.85	1.37	-9556	3370	3335	3310	3275	3250	3322	3262	2262	990	5000	2370	5	1	45235478	1484	-23.43	0.25	12	0.10	-140.00	13314.00	4775	20240604	-31.31	3110	20240805	5.47	4775	-31.31	20240604	3110	5.47	20240805	4775	-31.31	20240604	3110	5.47	20240805	1.44	N	128820	5000	2261 억	621696	N	N	0	N	N
55	20241202	110735	57	100.00	KOSPI		유통업	N	N	N	N	N	3280	-20	5	-0.61	138831460	42357	52.73	3285	3325	3265	4290	2310	3300	3277.65	1.37	-9543	3370	3335	3310	3275	3250	3322	3262	2262	990	5000	2370	5	1	45235478	1484	-23.43	0.25	12	0.09	-140.00	13314.00	4775	20240604	-31.31	3110	20240805	5.47	4775	-31.31	20240604	3110	5.47	20240805	4775	-31.31	20240604	3110	5.47	20240805	1.44	N	128820	5000	2261 억	621696	N	N	0	N	N
56	20241202	100740	57	100.00	KOSPI		유통업	N	N	N	N	N	3270	-30	5	-0.91	78254340	23884	29.74	3285	3325	3265	4290	2310	3300	3276.43	1.37	-7483	3370	3335	3310	3275	3250	3322	3262	2262	990	5000	2370	5	1	45235478	1479	-23.36	0.25	12	0.05	-140.00	13314.00	4775	20240604	-31.52	3110	20240805	5.14	4775	-31.52	20240604	3110	5.14	20240805	4775	-31.52	20240604	3110	5.14	20240805	1.44	N	128820	5000	2261 억	621696	N	N	0	N	N
57	20241202	090737	57	100.00	KOSPI		유통업	N	N	N	N	N	3320	20	2	0.61	8492700	2585	3.22	3285	3325	3285	4290	2310	3300	3285.38	1.37	361	3370	3335	3310	3275	3250	3322	3262	2262	990	5000	2370	5	1	45235478	1502	-23.71	0.25	12	0.01	-140.00	13314.00	4775	20240604	-30.47	3110	20240805	6.75	4775	-30.47	20240604	3110	6.75	20240805	4775	-30.47	20240604	3110	6.75	20240805	1.44	N	128820	5000	2261 억	621696	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History