KissMeData/018120/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

29 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250516	160259	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	18180	230	2	1.28	64824650	3574	165.23	18000	18230	17990	23300	12570	17950	18137.84	0.65	1023	18096	18022	17926	17852	17756	17975	17805	35	5350	500	13280	10	1	6621120	1204	11.74	1.39	12	0.05	1548.00	13061.00	18590	20241108	-2.21	14260	20240503	27.49	18230	-0.27	20250516	16500	10.18	20250304	18590	-2.21	20241108	14800	22.84	20240605	0.10	Y	018120	500	35 억	43113	N	N	N	N
3	20250516	150301	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	18180	230	2	1.28	60069540	3312	153.12	18000	18230	17990	23300	12570	17950	18136.94	0.65	1023	18096	18022	17926	17852	17756	17975	17805	35	5350	500	13280	10	1	6621120	1204	11.74	1.39	12	0.05	1548.00	13061.00	18590	20241108	-2.21	14260	20240503	27.49	18230	-0.27	20250516	16500	10.18	20250304	18590	-2.21	20241108	14800	22.84	20240605	0.10	Y	018120	500	35 억	43113	N	N	N	N
4	20250516	140301	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	18180	230	2	1.28	58560600	3229	149.28	18000	18230	17990	23300	12570	17950	18135.83	0.65	1015	18096	18022	17926	17852	17756	17975	17805	35	5350	500	13280	10	1	6621120	1204	11.74	1.39	12	0.05	1548.00	13061.00	18590	20241108	-2.21	14260	20240503	27.49	18230	-0.27	20250516	16500	10.18	20250304	18590	-2.21	20241108	14800	22.84	20240605	0.10	Y	018120	500	35 억	43113	N	N	N	N
5	20250516	130300	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	18170	220	2	1.23	51352940	2833	130.98	18000	18230	17990	23300	12570	17950	18126.70	0.65	1010	18096	18022	17926	17852	17756	17975	17805	35	5350	500	13280	10	1	6621120	1203	11.74	1.39	12	0.04	1548.00	13061.00	18590	20241108	-2.26	14260	20240503	27.42	18230	-0.33	20250516	16500	10.12	20250304	18590	-2.26	20241108	14800	22.77	20240605	0.10	Y	018120	500	35 억	43113	N	N	N	N
6	20250516	120259	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	18230	280	2	1.56	41147870	2272	105.04	18000	18230	17990	23300	12570	17950	18110.86	0.65	1010	18096	18022	17926	17852	17756	17975	17805	35	5350	500	13280	10	1	6621120	1207	11.78	1.40	12	0.03	1548.00	13061.00	18590	20241108	-1.94	14260	20240503	27.84	18230	0.00	20250516	16500	10.48	20250304	18590	-1.94	20241108	14800	23.18	20240605	0.10	Y	018120	500	35 억	43113	N	N	N	N
7	20250516	110252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	18170	220	2	1.23	29094750	1610	74.43	18000	18170	17990	23300	12570	17950	18071.27	0.65	918	18096	18022	17926	17852	17756	17975	17805	35	5350	500	13280	10	1	6621120	1203	11.74	1.39	12	0.02	1548.00	13061.00	18590	20241108	-2.26	14260	20240503	27.42	18170	0.00	20250516	16500	10.12	20250304	18590	-2.26	20241108	14800	22.77	20240605	0.10	Y	018120	500	35 억	43113	N	N	N	N
8	20250516	100302	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	18100	150	2	0.84	18269480	1013	46.83	18000	18110	17990	23300	12570	17950	18035.02	0.65	794	18096	18022	17926	17852	17756	17975	17805	35	5350	500	13280	10	1	6621120	1198	11.69	1.39	12	0.02	1548.00	13061.00	18590	20241108	-2.64	14260	20240503	26.93	18110	-0.06	20250516	16500	9.70	20250304	18590	-2.64	20241108	14800	22.30	20240605	0.10	Y	018120	500	35 억	43113	N	N	N	N
9	20250516	090301	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	18000	50	2	0.28	90000	5	0.23	18000	18000	18000	23300	12570	17950	18000.00	0.65	0	18096	18022	17926	17852	17756	17975	17805	35	5350	500	13280	10	1	6621120	1192	11.63	1.38	12	0.00	1548.00	13061.00	18590	20241108	-3.17	14260	20240503	26.23	18020	-0.11	20250514	16500	9.09	20250304	18590	-3.17	20241108	14800	21.62	20240605	0.10	Y	018120	500	35 억	43113	N	N	N	N
10	20250515	160318	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17950	-30	5	-0.17	38827000	2163	140.18	18000	18000	17830	23350	12590	17980	17950.53	0.65	-922	18060	18020	17980	17940	17900	18040	17960	35	5370	500	13300	10	1	6621120	1188	11.60	1.37	12	0.03	1548.00	13061.00	18590	20241108	-3.44	14260	20240503	25.88	18020	-0.39	20250514	16500	8.79	20250304	18590	-3.44	20241108	14800	21.28	20240605	0.10	Y	018120	500	35 억	43284	N	N	N	N
11	20250515	150320	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17920	-60	5	-0.33	35113590	1956	126.77	18000	18000	17830	23350	12590	17980	17951.73	0.65	-720	18060	18020	17980	17940	17900	18040	17960	35	5370	500	13300	10	1	6621120	1187	11.58	1.37	12	0.03	1548.00	13061.00	18590	20241108	-3.60	14260	20240503	25.67	18020	-0.55	20250514	16500	8.61	20250304	18590	-3.60	20241108	14800	21.08	20240605	0.10	Y	018120	500	35 억	43284	N	N	N	N
12	20250515	140320	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17920	-60	5	-0.33	33218045	1850	119.90	18000	18000	17920	23350	12590	17980	17955.70	0.65	-721	18060	18020	17980	17940	17900	18040	17960	35	5370	500	13300	10	1	6621120	1187	11.58	1.37	12	0.03	1548.00	13061.00	18590	20241108	-3.60	14260	20240503	25.67	18020	-0.55	20250514	16500	8.61	20250304	18590	-3.60	20241108	14800	21.08	20240605	0.10	Y	018120	500	35 억	43284	N	N	N	N
13	20250515	130319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17940	-40	5	-0.22	15843535	881	57.10	18000	18000	17940	23350	12590	17980	17983.58	0.65	0	18060	18020	17980	17940	17900	18040	17960	35	5370	500	13300	10	1	6621120	1188	11.59	1.37	12	0.01	1548.00	13061.00	18590	20241108	-3.50	14260	20240503	25.81	18020	-0.44	20250514	16500	8.73	20250304	18590	-3.50	20241108	14800	21.22	20240605	0.10	Y	018120	500	35 억	43284	N	N	N	N
14	20250515	120320	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17990	10	2	0.06	14836145	825	53.47	18000	18000	17940	23350	12590	17980	17983.21	0.65	0	18060	18020	17980	17940	17900	18040	17960	35	5370	500	13300	10	1	6621120	1191	11.62	1.38	12	0.01	1548.00	13061.00	18590	20241108	-3.23	14260	20240503	26.16	18020	-0.17	20250514	16500	9.03	20250304	18590	-3.23	20241108	14800	21.55	20240605	0.10	Y	018120	500	35 억	43284	N	N	N	N
15	20250515	110321	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17990	10	2	0.06	10273805	571	37.01	18000	18000	17960	23350	12590	17980	17992.65	0.65	0	18060	18020	17980	17940	17900	18040	17960	35	5370	500	13300	10	1	6621120	1191	11.62	1.38	12	0.01	1548.00	13061.00	18590	20241108	-3.23	14260	20240503	26.16	18020	-0.17	20250514	16500	9.03	20250304	18590	-3.23	20241108	14800	21.55	20240605	0.10	Y	018120	500	35 억	43284	N	N	N	N
16	20250515	100319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17990	10	2	0.06	8763375	487	31.56	18000	18000	17960	23350	12590	17980	17994.61	0.65	0	18060	18020	17980	17940	17900	18040	17960	35	5370	500	13300	10	1	6621120	1191	11.62	1.38	12	0.01	1548.00	13061.00	18590	20241108	-3.23	14260	20240503	26.16	18020	-0.17	20250514	16500	9.03	20250304	18590	-3.23	20241108	14800	21.55	20240605	0.10	Y	018120	500	35 억	43284	N	N	N	N
17	20250515	090322	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17980	0	3	0.00	0	0	0.00	0	0	0	23350	12590	17980	0.00	0.65	0	18060	18020	17980	17940	17900	18040	17960	35	5370	500	13300	10	1	6621120	1190	11.61	1.38	12	0.00	1548.00	13061.00	18590	20241108	-3.28	14260	20240503	26.09	18020	-0.22	20250514	16500	8.97	20250304	18590	-3.28	20241108	14800	21.49	20240605	0.10	Y	018120	500	35 억	43284	N	N	N	N
18	20250514	160318	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17980	10	2	0.06	27747290	1542	270.53	17970	18020	17940	23350	12580	17970	17994.35	0.65	-1	18070	18020	17940	17890	17810	18045	17915	35	5380	500	13290	10	1	6621120	1190	11.61	1.38	12	0.02	1548.00	13061.00	18590	20241108	-3.28	14260	20240503	26.09	18020	-0.22	20250514	16500	8.97	20250304	18590	-3.28	20241108	14640	22.81	20240514	0.10	Y	018120	500	35 억	43285	N	N	N	N
19	20250514	150320	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	18000	30	2	0.17	25767560	1432	251.23	17970	18020	17940	23350	12580	17970	17994.11	0.65	4	18070	18020	17940	17890	17810	18045	17915	35	5380	500	13290	10	1	6621120	1192	11.63	1.38	12	0.02	1548.00	13061.00	18590	20241108	-3.17	14260	20240503	26.23	18020	-0.11	20250514	16500	9.09	20250304	18590	-3.17	20241108	14640	22.95	20240514	0.10	Y	018120	500	35 억	43285	N	N	N	N
20	20250514	140319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	18000	30	2	0.17	21807710	1212	212.63	17970	18020	17940	23350	12580	17970	17993.16	0.65	4	18070	18020	17940	17890	17810	18045	17915	35	5380	500	13290	10	1	6621120	1192	11.63	1.38	12	0.02	1548.00	13061.00	18590	20241108	-3.17	14260	20240503	26.23	18020	-0.11	20250514	16500	9.09	20250304	18590	-3.17	20241108	14640	22.95	20240514	0.10	Y	018120	500	35 억	43285	N	N	N	N
21	20250514	130319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17980	10	2	0.06	17328250	963	168.95	17970	18020	17940	23350	12580	17970	17994.03	0.65	4	18070	18020	17940	17890	17810	18045	17915	35	5380	500	13290	10	1	6621120	1190	11.61	1.38	12	0.01	1548.00	13061.00	18590	20241108	-3.28	14260	20240503	26.09	18020	-0.22	20250514	16500	8.97	20250304	18590	-3.28	20241108	14640	22.81	20240514	0.10	Y	018120	500	35 억	43285	N	N	N	N
22	20250514	120319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	18000	30	2	0.17	14592310	811	142.28	17970	18020	17940	23350	12580	17970	17992.98	0.65	4	18070	18020	17940	17890	17810	18045	17915	35	5380	500	13290	10	1	6621120	1192	11.63	1.38	12	0.01	1548.00	13061.00	18590	20241108	-3.17	14260	20240503	26.23	18020	-0.11	20250514	16500	9.09	20250304	18590	-3.17	20241108	14640	22.95	20240514	0.10	Y	018120	500	35 억	43285	N	N	N	N
23	20250514	110319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	18020	50	2	0.28	11316130	629	110.35	17970	18020	17940	23350	12580	17970	17990.67	0.65	4	18070	18020	17940	17890	17810	18045	17915	35	5380	500	13290	10	1	6621120	1193	11.64	1.38	12	0.01	1548.00	13061.00	18590	20241108	-3.07	14260	20240503	26.37	18020	0.00	20250514	16500	9.21	20250304	18590	-3.07	20241108	14640	23.09	20240514	0.10	Y	018120	500	35 억	43285	N	N	N	N
24	20250514	100319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17950	-20	5	-0.11	952010	53	9.30	17970	17990	17940	23350	12580	17970	17962.45	0.65	5	18070	18020	17940	17890	17810	18045	17915	35	5380	500	13290	10	1	6621120	1188	11.60	1.37	12	0.00	1548.00	13061.00	18590	20241108	-3.44	14260	20240503	25.88	17990	0.00	20250513	16500	8.79	20250304	18590	-3.44	20241108	14640	22.61	20240514	0.10	Y	018120	500	35 억	43285	N	N	N	N
25	20250514	090321	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17970	0	3	0.00	0	0	0.00	0	0	0	23350	12580	17970	0.00	0.65	0	18070	18020	17940	17890	17810	18045	17915	35	5380	500	13290	10	1	6621120	1190	11.61	1.38	12	0.00	1548.00	13061.00	18590	20241108	-3.34	14260	20240503	26.02	17990	-0.11	20250513	16500	8.91	20250304	18590	-3.34	20241108	14640	22.75	20240514	0.10	Y	018120	500	35 억	43285	N	N	N	N
26	20250513	160314	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17970	40	2	0.22	10232520	570	34.88	17930	17990	17860	23300	12560	17930	17951.79	0.65	1	18123	18026	17853	17756	17583	18075	17805	35	5370	500	13260	10	1	6621120	1190	11.61	1.38	12	0.01	1548.00	13061.00	18590	20241108	-3.34	14260	20240503	26.02	17990	-0.11	20250513	16500	8.91	20250304	18590	-3.34	20241108	14560	23.42	20240513	0.11	Y	018120	500	35 억	43284	N	N	N	N
27	20250513	150318	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17970	40	2	0.22	10196580	568	34.76	17930	17990	17860	23300	12560	17930	17951.73	0.65	1	18123	18026	17853	17756	17583	18075	17805	35	5370	500	13260	10	1	6621120	1190	11.61	1.38	12	0.01	1548.00	13061.00	18590	20241108	-3.34	14260	20240503	26.02	17990	-0.11	20250513	16500	8.91	20250304	18590	-3.34	20241108	14560	23.42	20240513	0.11	Y	018120	500	35 억	43284	N	N	N	N
28	20250513	140318	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17980	50	2	0.28	9190140	512	31.33	17930	17990	17860	23300	12560	17930	17949.49	0.65	1	18123	18026	17853	17756	17583	18075	17805	35	5370	500	13260	10	1	6621120	1190	11.61	1.38	12	0.01	1548.00	13061.00	18590	20241108	-3.28	14260	20240503	26.09	17990	-0.06	20250513	16500	8.97	20250304	18590	-3.28	20241108	14560	23.49	20240513	0.11	Y	018120	500	35 억	43284	N	N	N	N
29	20250513	130320	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17960	30	2	0.17	7321980	408	24.97	17930	17990	17860	23300	12560	17930	17946.03	0.65	1	18123	18026	17853	17756	17583	18075	17805	35	5370	500	13260	10	1	6621120	1189	11.60	1.38	12	0.01	1548.00	13061.00	18590	20241108	-3.39	14260	20240503	25.95	17990	-0.17	20250513	16500	8.85	20250304	18590	-3.39	20241108	14560	23.35	20240513	0.11	Y	018120	500	35 억	43284	N	N	N	N
30	20250513	120320	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17990	60	2	0.33	4753620	265	16.22	17930	17990	17860	23300	12560	17930	17938.19	0.65	1	18123	18026	17853	17756	17583	18075	17805	35	5370	500	13260	10	1	6621120	1191	11.62	1.38	12	0.00	1548.00	13061.00	18590	20241108	-3.23	14260	20240503	26.16	17990	0.00	20250513	16500	9.03	20250304	18590	-3.23	20241108	14560	23.56	20240513	0.11	Y	018120	500	35 억	43284	N	N	N	N
31	20250513	110319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17950	20	2	0.11	3567610	199	12.18	17930	17990	17860	23300	12560	17930	17927.69	0.65	1	18123	18026	17853	17756	17583	18075	17805	35	5370	500	13260	10	1	6621120	1188	11.60	1.37	12	0.00	1548.00	13061.00	18590	20241108	-3.44	14260	20240503	25.88	17990	-0.22	20250513	16500	8.79	20250304	18590	-3.44	20241108	14560	23.28	20240513	0.11	Y	018120	500	35 억	43284	N	N	N	N
32	20250513	100319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17860	-70	5	-0.39	2761610	154	9.42	17930	17990	17860	23300	12560	17930	17932.53	0.65	1	18123	18026	17853	17756	17583	18075	17805	35	5370	500	13260	10	1	6621120	1183	11.54	1.37	12	0.00	1548.00	13061.00	18590	20241108	-3.93	14260	20240503	25.25	17990	-0.72	20250513	16500	8.24	20250304	18590	-3.93	20241108	14560	22.66	20240513	0.11	Y	018120	500	35 억	43284	N	N	N	N
33	20250513	090321	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17930	0	3	0.00	17930	1	0.06	17930	17930	17930	23300	12560	17930	17930.00	0.65	0	18123	18026	17853	17756	17583	18075	17805	35	5370	500	13260	10	1	6621120	1187	11.58	1.37	12	0.00	1548.00	13061.00	18590	20241108	-3.55	14260	20240503	25.74	17950	-0.11	20250512	16500	8.67	20250304	18590	-3.55	20241108	14560	23.15	20240513	0.11	Y	018120	500	35 억	43284	N	N	N	N
34	20250512	160314	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17930	60	2	0.34	29250250	1634	116.63	17900	17950	17680	23200	12510	17870	17901.01	0.65	8	17990	17930	17810	17750	17630	17960	17780	35	5330	500	13220	10	1	6621120	1187	11.58	1.37	12	0.02	1548.00	13061.00	18590	20241108	-3.55	14260	20240503	25.74	17950	-0.11	20250512	16500	8.67	20250304	18590	-3.55	20241108	14560	23.15	20240513	0.11	Y	018120	500	35 억	43300	N	N	N	N
35	20250512	150317	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17900	30	2	0.17	26206650	1464	104.50	17900	17950	17680	23200	12510	17870	17900.72	0.65	6	17990	17930	17810	17750	17630	17960	17780	35	5330	500	13220	10	1	6621120	1185	11.56	1.37	12	0.02	1548.00	13061.00	18590	20241108	-3.71	14260	20240503	25.53	17950	-0.28	20250512	16500	8.48	20250304	18590	-3.71	20241108	14560	22.94	20240513	0.11	Y	018120	500	35 억	43300	N	N	N	N
36	20250512	140316	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17920	50	2	0.28	8735510	488	34.83	17900	17950	17680	23200	12510	17870	17900.64	0.65	6	17990	17930	17810	17750	17630	17960	17780	35	5330	500	13220	10	1	6621120	1187	11.58	1.37	12	0.01	1548.00	13061.00	18590	20241108	-3.60	14260	20240503	25.67	17950	-0.17	20250512	16500	8.61	20250304	18590	-3.60	20241108	14560	23.08	20240513	0.11	Y	018120	500	35 억	43300	N	N	N	N
37	20250512	130315	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17900	30	2	0.17	8520670	476	33.98	17900	17950	17680	23200	12510	17870	17900.57	0.65	6	17990	17930	17810	17750	17630	17960	17780	35	5330	500	13220	10	1	6621120	1185	11.56	1.37	12	0.01	1548.00	13061.00	18590	20241108	-3.71	14260	20240503	25.53	17950	-0.28	20250512	16500	8.48	20250304	18590	-3.71	20241108	14560	22.94	20240513	0.11	Y	018120	500	35 억	43300	N	N	N	N
38	20250512	120316	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17940	70	2	0.39	4564770	255	18.20	17900	17950	17680	23200	12510	17870	17901.06	0.65	6	17990	17930	17810	17750	17630	17960	17780	35	5330	500	13220	10	1	6621120	1188	11.59	1.37	12	0.00	1548.00	13061.00	18590	20241108	-3.50	14260	20240503	25.81	17950	-0.06	20250512	16500	8.73	20250304	18590	-3.50	20241108	14560	23.21	20240513	0.11	Y	018120	500	35 억	43300	N	N	N	N
39	20250512	110317	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17940	70	2	0.39	4349540	243	17.34	17900	17950	17680	23200	12510	17870	17899.34	0.65	6	17990	17930	17810	17750	17630	17960	17780	35	5330	500	13220	10	1	6621120	1188	11.59	1.37	12	0.00	1548.00	13061.00	18590	20241108	-3.50	14260	20240503	25.81	17950	-0.06	20250512	16500	8.73	20250304	18590	-3.50	20241108	14560	23.21	20240513	0.11	Y	018120	500	35 억	43300	N	N	N	N
40	20250512	100316	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17900	30	2	0.17	3254850	182	12.99	17900	17950	17680	23200	12510	17870	17883.79	0.65	6	17990	17930	17810	17750	17630	17960	17780	35	5330	500	13220	10	1	6621120	1185	11.56	1.37	12	0.00	1548.00	13061.00	18590	20241108	-3.71	14260	20240503	25.53	17950	-0.28	20250512	16500	8.48	20250304	18590	-3.71	20241108	14560	22.94	20240513	0.11	Y	018120	500	35 억	43300	N	N	N	N
41	20250512	090316	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17900	30	2	0.17	178560	10	0.71	17900	17900	17680	23200	12510	17870	17856.00	0.65	2	17990	17930	17810	17750	17630	17960	17780	35	5330	500	13220	10	1	6621120	1185	11.56	1.37	12	0.00	1548.00	13061.00	18590	20241108	-3.71	14260	20240503	25.53	17900	0.00	20250512	16500	8.48	20250304	18590	-3.71	20241108	14560	22.94	20240513	0.11	Y	018120	500	35 억	43300	N	N	N	N
42	20250509	160317	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17870	180	2	1.02	24843195	1395	165.28	17690	17870	17690	22950	12390	17690	17808.74	0.65	0	17950	17820	17660	17530	17370	17885	17595	35	5260	500	13090	10	1	6621120	1183	11.54	1.37	12	0.02	1548.00	13061.00	18590	20241108	-3.87	14260	20240503	25.32	17870	0.00	20250509	16500	8.30	20250304	18590	-3.87	20241108	14320	24.79	20240509	0.11	Y	018120	500	35 억	43360	N	N	N	N
43	20250509	150316	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17820	130	2	0.73	23270755	1307	154.86	17690	17870	17690	22950	12390	17690	17804.71	0.65	12	17950	17820	17660	17530	17370	17885	17595	35	5260	500	13090	10	1	6621120	1180	11.51	1.36	12	0.02	1548.00	13061.00	18590	20241108	-4.14	14260	20240503	24.96	17870	-0.28	20250509	16500	8.00	20250304	18590	-4.14	20241108	14320	24.44	20240509	0.11	Y	018120	500	35 억	43360	N	N	N	N
44	20250509	140315	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17850	160	2	0.90	14266815	802	95.02	17690	17850	17690	22950	12390	17690	17789.05	0.65	12	17950	17820	17660	17530	17370	17885	17595	35	5260	500	13090	10	1	6621120	1182	11.53	1.37	12	0.01	1548.00	13061.00	18590	20241108	-3.98	14260	20240503	25.18	17850	0.00	20250509	16500	8.18	20250304	18590	-3.98	20241108	14320	24.65	20240509	0.11	Y	018120	500	35 억	43360	N	N	N	N
45	20250509	130315	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17815	125	2	0.71	10128155	570	67.54	17690	17815	17690	22950	12390	17690	17768.69	0.65	-2	17950	17820	17660	17530	17370	17885	17595	35	5260	500	13090	10	1	6621120	1180	11.51	1.36	12	0.01	1548.00	13061.00	18590	20241108	-4.17	14260	20240503	24.93	17815	0.00	20250509	16500	7.97	20250304	18590	-4.17	20241108	14320	24.41	20240509	0.11	Y	018120	500	35 억	43360	N	N	N	N
46	20250509	120316	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17780	90	2	0.51	4005740	226	26.78	17690	17790	17690	22950	12390	17690	17724.51	0.65	-2	17950	17820	17660	17530	17370	17885	17595	35	5260	500	13090	10	1	6621120	1177	11.49	1.36	12	0.00	1548.00	13061.00	18590	20241108	-4.36	14260	20240503	24.68	17790	0.00	20250507	16500	7.76	20250304	18590	-4.36	20241108	14320	24.16	20240509	0.11	Y	018120	500	35 억	43360	N	N	N	N
47	20250509	110315	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17790	100	2	0.57	2179300	123	14.57	17690	17790	17690	22950	12390	17690	17717.89	0.65	-2	17950	17820	17660	17530	17370	17885	17595	35	5260	500	13090	10	1	6621120	1178	11.49	1.36	12	0.00	1548.00	13061.00	18590	20241108	-4.30	14260	20240503	24.75	17790	0.00	20250507	16500	7.82	20250304	18590	-4.30	20241108	14320	24.23	20240509	0.11	Y	018120	500	35 억	43360	N	N	N	N
48	20250509	100318	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17790	100	2	0.57	1629870	92	10.90	17690	17790	17690	22950	12390	17690	17715.98	0.65	-2	17950	17820	17660	17530	17370	17885	17595	35	5260	500	13090	10	1	6621120	1178	11.49	1.36	12	0.00	1548.00	13061.00	18590	20241108	-4.30	14260	20240503	24.75	17790	0.00	20250507	16500	7.82	20250304	18590	-4.30	20241108	14320	24.23	20240509	0.11	Y	018120	500	35 억	43360	N	N	N	N
49	20250509	090316	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17690	0	3	0.00	0	0	0.00	0	0	0	22950	12390	17690	0.00	0.65	0	17950	17820	17660	17530	17370	17885	17595	35	5260	500	13090	10	1	6621120	1171	11.43	1.35	12	0.00	1548.00	13061.00	18590	20241108	-4.84	14260	20240503	24.05	17790	-0.56	20250507	16500	7.21	20250304	18590	-4.84	20241108	14320	23.53	20240509	0.11	Y	018120	500	35 억	43360	N	N	N	N
50	20250508	160311	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17690	10	2	0.06	14879400	844	28.65	17680	17790	17500	22950	12380	17680	17629.62	0.66	-121	18006	17842	17626	17462	17246	17735	17355	35	5270	500	13080	10	1	6621120	1171	11.43	1.35	12	0.01	1548.00	13061.00	18590	20241108	-4.84	14260	20240503	24.05	17790	0.00	20250507	16500	7.21	20250304	18590	-4.84	20241108	14320	23.53	20240509	0.11	Y	018120	500	35 억	43493	N	N	N	N
51	20250508	150316	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17670	-10	5	-0.06	14667080	832	28.24	17680	17790	17500	22950	12380	17680	17628.70	0.66	-121	18006	17842	17626	17462	17246	17735	17355	35	5270	500	13080	10	1	6621120	1170	11.41	1.35	12	0.01	1548.00	13061.00	18590	20241108	-4.95	14260	20240503	23.91	17790	0.00	20250507	16500	7.09	20250304	18590	-4.95	20241108	14320	23.39	20240509	0.11	Y	018120	500	35 억	43493	N	N	N	N
52	20250508	140315	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17650	-30	5	-0.17	12476000	708	24.03	17680	17790	17500	22950	12380	17680	17621.47	0.66	2	18006	17842	17626	17462	17246	17735	17355	35	5270	500	13080	10	1	6621120	1169	11.40	1.35	12	0.01	1548.00	13061.00	18590	20241108	-5.06	14260	20240503	23.77	17790	0.00	20250507	16500	6.97	20250304	18590	-5.06	20241108	14320	23.25	20240509	0.11	Y	018120	500	35 억	43493	N	N	N	N
53	20250508	130315	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17730	50	2	0.28	11910740	676	22.95	17680	17790	17500	22950	12380	17680	17619.44	0.66	2	18006	17842	17626	17462	17246	17735	17355	35	5270	500	13080	10	1	6621120	1174	11.45	1.36	12	0.01	1548.00	13061.00	18590	20241108	-4.63	14260	20240503	24.33	17790	0.00	20250507	16500	7.45	20250304	18590	-4.63	20241108	14320	23.81	20240509	0.11	Y	018120	500	35 억	43493	N	N	N	N
54	20250508	120314	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17680	0	3	0.00	10406040	591	20.06	17680	17680	17500	22950	12380	17680	17607.51	0.66	2	18006	17842	17626	17462	17246	17735	17355	35	5270	500	13080	10	1	6621120	1171	11.42	1.35	12	0.01	1548.00	13061.00	18590	20241108	-4.90	14260	20240503	23.98	17790	-0.62	20250507	16500	7.15	20250304	18590	-4.90	20241108	14320	23.46	20240509	0.11	Y	018120	500	35 억	43493	N	N	N	N
55	20250508	110314	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17620	-60	5	-0.34	6524320	371	12.59	17680	17680	17500	22950	12380	17680	17585.77	0.66	12	18006	17842	17626	17462	17246	17735	17355	35	5270	500	13080	10	1	6621120	1167	11.38	1.35	12	0.01	1548.00	13061.00	18590	20241108	-5.22	14260	20240503	23.56	17790	-0.96	20250507	16500	6.79	20250304	18590	-5.22	20241108	14320	23.04	20240509	0.11	Y	018120	500	35 억	43493	N	N	N	N
56	20250508	100314	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17610	-70	5	-0.40	2843180	162	5.50	17680	17680	17500	22950	12380	17680	17550.49	0.66	42	18006	17842	17626	17462	17246	17735	17355	35	5270	500	13080	10	1	6621120	1166	11.38	1.35	12	0.00	1548.00	13061.00	18590	20241108	-5.27	14260	20240503	23.49	17790	-1.01	20250507	16500	6.73	20250304	18590	-5.27	20241108	14320	22.97	20240509	0.11	Y	018120	500	35 억	43493	N	N	N	N
57	20250508	090316	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17680	0	3	0.00	17680	1	0.03	17680	17680	17680	22950	12380	17680	17680.00	0.66	0	18006	17842	17626	17462	17246	17735	17355	35	5270	500	13080	10	1	6621120	1171	11.42	1.35	12	0.00	1548.00	13061.00	18590	20241108	-4.90	14260	20240503	23.98	17790	-0.62	20250507	16500	7.15	20250304	18590	-4.90	20241108	14320	23.46	20240509	0.11	Y	018120	500	35 억	43493	N	N	N	N
58	20250502	160312	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17680	30	2	0.17	44743370	2537	117.29	17650	17680	17510	22900	12360	17650	17636.33	0.66	408	17796	17722	17626	17552	17456	17675	17505	35	5250	500	13060	10	1	6621120	1171	11.42	1.35	12	0.04	1548.00	13061.00	18590	20241108	-4.90	14260	20240503	23.98	17700	-0.11	20250430	16500	7.15	20250304	18590	-4.90	20241108	14260	23.98	20240503	0.11	Y	018120	500	35 억	43492	N	N	N	N
59	20250502	150314	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17640	-10	5	-0.06	38223920	2167	100.18	17650	17660	17540	22900	12360	17650	17639.10	0.66	392	17796	17722	17626	17552	17456	17675	17505	35	5250	500	13060	10	1	6621120	1168	11.40	1.35	12	0.03	1548.00	13061.00	18590	20241108	-5.11	14260	20240503	23.70	17700	-0.34	20250430	16500	6.91	20250304	18590	-5.11	20241108	14260	23.70	20240503	0.11	Y	018120	500	35 억	43492	N	N	N	N
60	20250502	140314	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17660	10	2	0.06	34216280	1940	89.69	17650	17660	17540	22900	12360	17650	17637.26	0.66	324	17796	17722	17626	17552	17456	17675	17505	35	5250	500	13060	10	1	6621120	1169	11.41	1.35	12	0.03	1548.00	13061.00	18590	20241108	-5.00	14260	20240503	23.84	17700	-0.23	20250430	16500	7.03	20250304	18590	-5.00	20241108	14260	23.84	20240503	0.11	Y	018120	500	35 억	43492	N	N	N	N
61	20250502	130315	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17650	0	3	0.00	28460320	1614	74.62	17650	17650	17540	22900	12360	17650	17633.41	0.66	258	17796	17722	17626	17552	17456	17675	17505	35	5250	500	13060	10	1	6621120	1169	11.40	1.35	12	0.02	1548.00	13061.00	18590	20241108	-5.06	14260	20240503	23.77	17700	-0.28	20250430	16500	6.97	20250304	18590	-5.06	20241108	14260	23.77	20240503	0.11	Y	018120	500	35 억	43492	N	N	N	N
62	20250502	120314	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17650	0	3	0.00	19502700	1106	51.13	17650	17650	17540	22900	12360	17650	17633.54	0.66	187	17796	17722	17626	17552	17456	17675	17505	35	5250	500	13060	10	1	6621120	1169	11.40	1.35	12	0.02	1548.00	13061.00	18590	20241108	-5.06	14260	20240503	23.77	17700	-0.28	20250430	16500	6.97	20250304	18590	-5.06	20241108	14260	23.77	20240503	0.11	Y	018120	500	35 억	43492	N	N	N	N
63	20250502	110314	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17630	-20	5	-0.11	8426730	478	22.10	17650	17650	17540	22900	12360	17650	17629.14	0.66	110	17796	17722	17626	17552	17456	17675	17505	35	5250	500	13060	10	1	6621120	1167	11.39	1.35	12	0.01	1548.00	13061.00	18590	20241108	-5.16	14260	20240503	23.63	17700	-0.40	20250430	16500	6.85	20250304	18590	-5.16	20241108	14260	23.63	20240503	0.11	Y	018120	500	35 억	43492	N	N	N	N
64	20250502	100313	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17630	-20	5	-0.11	4266650	242	11.19	17650	17650	17540	22900	12360	17650	17630.79	0.66	24	17796	17722	17626	17552	17456	17675	17505	35	5250	500	13060	10	1	6621120	1167	11.39	1.35	12	0.00	1548.00	13061.00	18590	20241108	-5.16	14260	20240503	23.63	17700	-0.40	20250430	16500	6.85	20250304	18590	-5.16	20241108	14260	23.63	20240503	0.11	Y	018120	500	35 억	43492	N	N	N	N
65	20250502	090313	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17650	0	3	0.00	158740	9	0.42	17650	17650	17540	22900	12360	17650	17637.78	0.66	0	17796	17722	17626	17552	17456	17675	17505	35	5250	500	13060	10	1	6621120	1169	11.40	1.35	12	0.00	1548.00	13061.00	18590	20241108	-5.06	14260	20240503	23.77	17700	-0.28	20250430	16500	6.97	20250304	18590	-5.06	20241108	14260	23.77	20240503	0.11	Y	018120	500	35 억	43492	N	N	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History