KissMeData/276730/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

28 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160853	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2060	-80	5	-3.74	143741005	69488	283.68	2140	2155	2050	2780	1500	2140	2068.57	2.00	-26275	2290	2215	2175	2100	2060	2195	2080	78	640	500	1280	5	1	15677356	323	-1.19	3.86	12	0.44	-1728.00	533.00	9744	20240712	-78.86	1700	20250328	21.18	2930	-29.69	20250107	1700	21.18	20250328	5180	-60.23	20240827	978	110.63	20240618	Y	276730	500	78 억	313953	N	N	18105	N	N
3	20250516	150909	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2090	-50	5	-2.34	125917180	60851	248.42	2140	2155	2050	2780	1500	2140	2069.27	2.00	-23413	2290	2215	2175	2100	2060	2195	2080	78	640	500	1280	5	1	15677356	328	-1.21	3.92	12	0.39	-1728.00	533.00	9744	20240712	-78.55	1700	20250328	22.94	2930	-28.67	20250107	1700	22.94	20250328	5180	-59.65	20240827	978	113.70	20240618	Y	276730	500	78 억	313953	N	N	0	N	N
4	20250516	140904	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2050	-90	5	-4.21	104374710	50400	205.76	2140	2155	2050	2780	1500	2140	2070.93	2.00	-21257	2290	2215	2175	2100	2060	2195	2080	78	640	500	1280	5	1	15677356	321	-1.19	3.85	12	0.32	-1728.00	533.00	9744	20240712	-78.96	1700	20250328	20.59	2930	-30.03	20250107	1700	20.59	20250328	5180	-60.42	20240827	978	109.61	20240618	Y	276730	500	78 억	313953	N	N	0	N	N
5	20250516	130902	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2065	-75	5	-3.50	80026630	38564	157.44	2140	2155	2050	2780	1500	2140	2075.16	2.00	-15271	2290	2215	2175	2100	2060	2195	2080	78	640	500	1280	5	1	15677356	324	-1.20	3.87	12	0.25	-1728.00	533.00	9744	20240712	-78.81	1700	20250328	21.47	2930	-29.52	20250107	1700	21.47	20250328	5180	-60.14	20240827	978	111.15	20240618	Y	276730	500	78 억	313953	N	N	0	N	N
6	20250516	120906	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2050	-90	5	-4.21	55841130	26831	109.54	2140	2155	2050	2780	1500	2140	2081.22	2.00	-5864	2290	2215	2175	2100	2060	2195	2080	78	640	500	1280	5	1	15677356	321	-1.19	3.85	12	0.17	-1728.00	533.00	9744	20240712	-78.96	1700	20250328	20.59	2930	-30.03	20250107	1700	20.59	20250328	5180	-60.42	20240827	978	109.61	20240618	Y	276730	500	78 억	313953	N	N	0	N	N
7	20250516	110829	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2090	-50	5	-2.34	24011740	11465	46.81	2140	2155	2070	2780	1500	2140	2094.35	2.00	1642	2290	2215	2175	2100	2060	2195	2080	78	640	500	1280	5	1	15677356	328	-1.21	3.92	12	0.07	-1728.00	533.00	9744	20240712	-78.55	1700	20250328	22.94	2930	-28.67	20250107	1700	22.94	20250328	5180	-59.65	20240827	978	113.70	20240618	Y	276730	500	78 억	313953	N	N	0	N	N
8	20250516	100855	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2090	-50	5	-2.34	22045410	10524	42.96	2140	2155	2070	2780	1500	2140	2094.77	2.00	2107	2290	2215	2175	2100	2060	2195	2080	78	640	500	1280	5	1	15677356	328	-1.21	3.92	12	0.07	-1728.00	533.00	9744	20240712	-78.55	1700	20250328	22.94	2930	-28.67	20250107	1700	22.94	20250328	5180	-59.65	20240827	978	113.70	20240618	Y	276730	500	78 억	313953	N	N	0	N	N
9	20250516	090909	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2135	-5	5	-0.23	5662940	2687	10.97	2140	2155	2100	2780	1500	2140	2107.53	2.00	-4	2290	2215	2175	2100	2060	2195	2080	78	640	500	1280	5	1	15677356	335	-1.24	4.01	12	0.02	-1728.00	533.00	9744	20240712	-78.09	1700	20250328	25.59	2930	-27.13	20250107	1700	25.59	20250328	5180	-58.78	20240827	978	118.30	20240618	Y	276730	500	78 억	313953	N	N	0	N	N
10	20250515	161012	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2140	-30	5	-1.38	53185710	24495	65.29	2200	2250	2135	2820	1520	2170	2171.29	2.00	643	2250	2210	2150	2110	2050	2230	2130	78	650	500	1300	5	1	15677356	335	-1.24	4.02	12	0.16	-1728.00	533.00	9744	20240712	-78.04	1700	20250328	25.88	2930	-26.96	20250107	1700	25.88	20250328	5180	-58.69	20240827	978	118.81	20240618	N	276730	500	78 억	313250	N	N	9938	N	N
11	20250515	151024	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2180	10	2	0.46	41443540	19015	50.69	2200	2250	2135	2820	1520	2170	2179.52	2.00	432	2250	2210	2150	2110	2050	2230	2130	78	650	500	1300	5	1	15677356	342	-1.26	4.09	12	0.12	-1728.00	533.00	9744	20240712	-77.63	1700	20250328	28.24	2930	-25.60	20250107	1700	28.24	20250328	5180	-57.92	20240827	978	122.90	20240618	N	276730	500	78 억	313250	N	N	9938	N	N
12	20250515	141025	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2185	15	2	0.69	40605550	18631	49.66	2200	2250	2135	2820	1520	2170	2179.46	2.00	421	2250	2210	2150	2110	2050	2230	2130	78	650	500	1300	5	1	15677356	343	-1.26	4.10	12	0.12	-1728.00	533.00	9744	20240712	-77.58	1700	20250328	28.53	2930	-25.43	20250107	1700	28.53	20250328	5180	-57.82	20240827	978	123.42	20240618	N	276730	500	78 억	313250	N	N	9938	N	N
13	20250515	131021	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2200	30	2	1.38	38667855	17746	47.30	2200	2250	2135	2820	1520	2170	2178.96	2.00	416	2250	2210	2150	2110	2050	2230	2130	78	650	500	1300	5	1	15677356	345	-1.27	4.13	12	0.11	-1728.00	533.00	9744	20240712	-77.42	1700	20250328	29.41	2930	-24.91	20250107	1700	29.41	20250328	5180	-57.53	20240827	978	124.95	20240618	N	276730	500	78 억	313250	N	N	9938	N	N
14	20250515	121024	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2190	20	2	0.92	31442775	14466	38.56	2200	2250	2135	2820	1520	2170	2173.56	2.00	992	2250	2210	2150	2110	2050	2230	2130	78	650	500	1300	5	1	15677356	343	-1.27	4.11	12	0.09	-1728.00	533.00	9744	20240712	-77.52	1700	20250328	28.82	2930	-25.26	20250107	1700	28.82	20250328	5180	-57.72	20240827	978	123.93	20240618	N	276730	500	78 억	313250	N	N	9938	N	N
15	20250515	111025	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2165	-5	5	-0.23	23555840	10867	28.97	2200	2250	2135	2820	1520	2170	2167.65	2.00	-925	2250	2210	2150	2110	2050	2230	2130	78	650	500	1300	5	1	15677356	339	-1.25	4.06	12	0.07	-1728.00	533.00	9744	20240712	-77.78	1700	20250328	27.35	2930	-26.11	20250107	1700	27.35	20250328	5180	-58.20	20240827	978	121.37	20240618	N	276730	500	78 억	313250	N	N	9938	N	N
16	20250515	101023	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2160	-10	5	-0.46	14932865	6855	18.27	2200	2250	2140	2820	1520	2170	2178.39	2.00	-1224	2250	2210	2150	2110	2050	2230	2130	78	650	500	1300	5	1	15677356	339	-1.25	4.05	12	0.04	-1728.00	533.00	9744	20240712	-77.83	1700	20250328	27.06	2930	-26.28	20250107	1700	27.06	20250328	5180	-58.30	20240827	978	120.86	20240618	N	276730	500	78 억	313250	N	N	9938	N	N
17	20250515	091029	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2165	-5	5	-0.23	7554605	3453	9.20	2200	2250	2140	2820	1520	2170	2187.84	2.00	-218	2250	2210	2150	2110	2050	2230	2130	78	650	500	1300	5	1	15677356	339	-1.25	4.06	12	0.02	-1728.00	533.00	9744	20240712	-77.78	1700	20250328	27.35	2930	-26.11	20250107	1700	27.35	20250328	5180	-58.20	20240827	978	121.37	20240618	N	276730	500	78 억	313250	N	N	9938	N	N
18	20250514	161019	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2170	75	2	3.58	80206690	37516	74.61	2095	2190	2090	2720	1470	2095	2137.93	1.96	4354	2175	2135	2095	2055	2015	2115	2035	78	625	500	1250	5	1	15677356	340	-1.26	4.07	12	0.24	-1728.00	533.00	9744	20240712	-77.73	1700	20250328	27.65	2930	-25.94	20250107	1700	27.65	20250328	5180	-58.11	20240827	978	121.88	20240618	Y	276730	500	78 억	307596	N	N	9938	N	N
19	20250514	151024	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2175	80	2	3.82	79894200	37372	74.32	2095	2190	2090	2720	1470	2095	2137.81	1.96	4436	2175	2135	2095	2055	2015	2115	2035	78	625	500	1250	5	1	15677356	341	-1.26	4.08	12	0.24	-1728.00	533.00	9744	20240712	-77.68	1700	20250328	27.94	2930	-25.77	20250107	1700	27.94	20250328	5180	-58.01	20240827	978	122.39	20240618	Y	276730	500	78 억	307596	N	N	11934	N	N
20	20250514	141023	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2135	40	2	1.91	50464770	23690	47.11	2095	2190	2090	2720	1470	2095	2130.21	1.96	1204	2175	2135	2095	2055	2015	2115	2035	78	625	500	1250	5	1	15677356	335	-1.24	4.01	12	0.15	-1728.00	533.00	9744	20240712	-78.09	1700	20250328	25.59	2930	-27.13	20250107	1700	25.59	20250328	5180	-58.78	20240827	978	118.30	20240618	Y	276730	500	78 억	307596	N	N	11934	N	N
21	20250514	131023	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2135	40	2	1.91	49843505	23399	46.53	2095	2190	2090	2720	1470	2095	2130.16	1.96	1058	2175	2135	2095	2055	2015	2115	2035	78	625	500	1250	5	1	15677356	335	-1.24	4.01	12	0.15	-1728.00	533.00	9744	20240712	-78.09	1700	20250328	25.59	2930	-27.13	20250107	1700	25.59	20250328	5180	-58.78	20240827	978	118.30	20240618	Y	276730	500	78 억	307596	N	N	11934	N	N
22	20250514	121022	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2135	40	2	1.91	43654425	20503	40.78	2095	2190	2090	2720	1470	2095	2129.17	1.96	545	2175	2135	2095	2055	2015	2115	2035	78	625	500	1250	5	1	15677356	335	-1.24	4.01	12	0.13	-1728.00	533.00	9744	20240712	-78.09	1700	20250328	25.59	2930	-27.13	20250107	1700	25.59	20250328	5180	-58.78	20240827	978	118.30	20240618	Y	276730	500	78 억	307596	N	N	11934	N	N
23	20250514	111020	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2135	40	2	1.91	22393805	10495	20.87	2095	2190	2090	2720	1470	2095	2133.76	1.96	-1415	2175	2135	2095	2055	2015	2115	2035	78	625	500	1250	5	1	15677356	335	-1.24	4.01	12	0.07	-1728.00	533.00	9744	20240712	-78.09	1700	20250328	25.59	2930	-27.13	20250107	1700	25.59	20250328	5180	-58.78	20240827	978	118.30	20240618	Y	276730	500	78 억	307596	N	N	11934	N	N
24	20250514	101022	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2145	50	2	2.39	18420700	8643	17.19	2095	2190	2090	2720	1470	2095	2131.29	1.96	-649	2175	2135	2095	2055	2015	2115	2035	78	625	500	1250	5	1	15677356	336	-1.24	4.02	12	0.06	-1728.00	533.00	9744	20240712	-77.99	1700	20250328	26.18	2930	-26.79	20250107	1700	26.18	20250328	5180	-58.59	20240827	978	119.33	20240618	Y	276730	500	78 억	307596	N	N	11934	N	N
25	20250514	091027	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2095	0	3	0.00	1563150	745	1.48	2095	2100	2095	2720	1470	2095	2098.19	1.96	-461	2175	2135	2095	2055	2015	2115	2035	78	625	500	1250	5	1	15677356	328	-1.21	3.93	12	0.00	-1728.00	533.00	9744	20240712	-78.50	1700	20250328	23.24	2930	-28.50	20250107	1700	23.24	20250328	5180	-59.56	20240827	978	114.21	20240618	Y	276730	500	78 억	307596	N	N	11934	N	N
26	20250513	161002	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2095	-40	5	-1.87	104982546	50281	170.90	2105	2135	2055	2775	1495	2135	2087.91	2.09	-19965	2231	2182	2151	2102	2071	2167	2087	78	640	500	1280	5	1	15677356	328	-1.21	3.93	12	0.32	-1728.00	533.00	9744	20240712	-78.50	1700	20250328	23.24	2930	-28.50	20250107	1700	23.24	20250328	5180	-59.56	20240827	978	114.21	20240618	Y	276730	500	78 억	327533	N	N	11934	N	N
27	20250513	151016	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2095	-40	5	-1.87	103504096	49575	168.50	2105	2135	2055	2775	1495	2135	2087.83	2.09	-19747	2231	2182	2151	2102	2071	2167	2087	78	640	500	1280	5	1	15677356	328	-1.21	3.93	12	0.32	-1728.00	533.00	9744	20240712	-78.50	1700	20250328	23.24	2930	-28.50	20250107	1700	23.24	20250328	5180	-59.56	20240827	978	114.21	20240618	Y	276730	500	78 억	327533	N	N	4707	N	N
28	20250513	141017	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2070	-65	5	-3.04	96772861	46343	157.51	2105	2135	2055	2775	1495	2135	2088.19	2.09	-20377	2231	2182	2151	2102	2071	2167	2087	78	640	500	1280	5	1	15677356	325	-1.20	3.88	12	0.30	-1728.00	533.00	9744	20240712	-78.76	1700	20250328	21.76	2930	-29.35	20250107	1700	21.76	20250328	5180	-60.04	20240827	978	111.66	20240618	Y	276730	500	78 억	327533	N	N	4707	N	N
29	20250513	131018	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2067	-68	5	-3.19	80266274	38362	130.39	2105	2135	2055	2775	1495	2135	2092.34	2.09	-15537	2231	2182	2151	2102	2071	2167	2087	78	640	500	1280	5	1	15677356	324	-1.20	3.88	12	0.24	-1728.00	533.00	9744	20240712	-78.79	1700	20250328	21.59	2930	-29.45	20250107	1700	21.59	20250328	5180	-60.10	20240827	978	111.35	20240618	Y	276730	500	78 억	327533	N	N	4707	N	N
30	20250513	121021	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2075	-60	5	-2.81	69739192	33289	113.14	2105	2135	2055	2775	1495	2135	2094.96	2.09	-11614	2231	2182	2151	2102	2071	2167	2087	78	640	500	1280	5	1	15677356	325	-1.20	3.89	12	0.21	-1728.00	533.00	9744	20240712	-78.70	1700	20250328	22.06	2930	-29.18	20250107	1700	22.06	20250328	5180	-59.94	20240827	978	112.17	20240618	Y	276730	500	78 억	327533	N	N	4707	N	N
31	20250513	111020	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2120	-15	5	-0.70	25511217	12039	40.92	2105	2135	2105	2775	1495	2135	2119.05	2.09	-1131	2231	2182	2151	2102	2071	2167	2087	78	640	500	1280	5	1	15677356	332	-1.23	3.98	12	0.08	-1728.00	533.00	9744	20240712	-78.24	1700	20250328	24.71	2930	-27.65	20250107	1700	24.71	20250328	5180	-59.07	20240827	978	116.77	20240618	Y	276730	500	78 억	327533	N	N	4707	N	N
32	20250513	101020	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2120	-15	5	-0.70	15877767	7495	25.47	2105	2135	2105	2775	1495	2135	2118.45	2.09	-1295	2231	2182	2151	2102	2071	2167	2087	78	640	500	1280	5	1	15677356	332	-1.23	3.98	12	0.05	-1728.00	533.00	9744	20240712	-78.24	1700	20250328	24.71	2930	-27.65	20250107	1700	24.71	20250328	5180	-59.07	20240827	978	116.77	20240618	Y	276730	500	78 억	327533	N	N	4707	N	N
33	20250513	091025	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2105	-30	5	-1.41	3326930	1577	5.36	2105	2135	2105	2775	1495	2135	2109.66	2.09	-28	2231	2182	2151	2102	2071	2167	2087	78	640	500	1280	5	1	15677356	330	-1.22	3.95	12	0.01	-1728.00	533.00	9744	20240712	-78.40	1700	20250328	23.82	2930	-28.16	20250107	1700	23.82	20250328	5180	-59.36	20240827	978	115.24	20240618	Y	276730	500	78 억	327533	N	N	4707	N	N
34	20250512	160959	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2135	-65	5	-2.95	63180852	29422	155.20	2155	2200	2120	2860	1540	2200	2147.40	2.10	-1893	2273	2236	2213	2176	2153	2225	2165	78	660	500	1320	5	1	15677356	335	-1.24	4.01	12	0.19	-1728.00	533.00	9744	20240712	-78.09	1700	20250328	25.59	2930	-27.13	20250107	1700	25.59	20250328	5180	-58.78	20240827	978	118.30	20240618	Y	276730	500	78 억	329341	N	N	4707	N	N
35	20250512	151009	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2150	-50	5	-2.27	60141602	28004	147.72	2155	2200	2120	2860	1540	2200	2147.61	2.10	-2027	2273	2236	2213	2176	2153	2225	2165	78	660	500	1320	5	1	15677356	337	-1.24	4.03	12	0.18	-1728.00	533.00	9744	20240712	-77.94	1700	20250328	26.47	2930	-26.62	20250107	1700	26.47	20250328	5180	-58.49	20240827	978	119.84	20240618	Y	276730	500	78 억	329341	N	N	2590	N	N
36	20250512	141008	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2150	-50	5	-2.27	50544897	23526	124.10	2155	2200	2120	2860	1540	2200	2148.47	2.10	-2646	2273	2236	2213	2176	2153	2225	2165	78	660	500	1320	5	1	15677356	337	-1.24	4.03	12	0.15	-1728.00	533.00	9744	20240712	-77.94	1700	20250328	26.47	2930	-26.62	20250107	1700	26.47	20250328	5180	-58.49	20240827	978	119.84	20240618	Y	276730	500	78 억	329341	N	N	2590	N	N
37	20250512	131008	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2150	-50	5	-2.27	44320885	20629	108.81	2155	2200	2120	2860	1540	2200	2148.47	2.10	-2384	2273	2236	2213	2176	2153	2225	2165	78	660	500	1320	5	1	15677356	337	-1.24	4.03	12	0.13	-1728.00	533.00	9744	20240712	-77.94	1700	20250328	26.47	2930	-26.62	20250107	1700	26.47	20250328	5180	-58.49	20240827	978	119.84	20240618	Y	276730	500	78 억	329341	N	N	2590	N	N
38	20250512	121008	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2150	-50	5	-2.27	35697085	16611	87.62	2155	2200	2120	2860	1540	2200	2149.00	2.10	-2537	2273	2236	2213	2176	2153	2225	2165	78	660	500	1320	5	1	15677356	337	-1.24	4.03	12	0.11	-1728.00	533.00	9744	20240712	-77.94	1700	20250328	26.47	2930	-26.62	20250107	1700	26.47	20250328	5180	-58.49	20240827	978	119.84	20240618	Y	276730	500	78 억	329341	N	N	2590	N	N
39	20250512	111007	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2150	-50	5	-2.27	27305885	12708	67.03	2155	2200	2120	2860	1540	2200	2148.72	2.10	-542	2273	2236	2213	2176	2153	2225	2165	78	660	500	1320	5	1	15677356	337	-1.24	4.03	12	0.08	-1728.00	533.00	9744	20240712	-77.94	1700	20250328	26.47	2930	-26.62	20250107	1700	26.47	20250328	5180	-58.49	20240827	978	119.84	20240618	Y	276730	500	78 억	329341	N	N	2590	N	N
40	20250512	101005	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2150	-50	5	-2.27	25487190	11862	62.57	2155	2200	2120	2860	1540	2200	2148.64	2.10	-1017	2273	2236	2213	2176	2153	2225	2165	78	660	500	1320	5	1	15677356	337	-1.24	4.03	12	0.08	-1728.00	533.00	9744	20240712	-77.94	1700	20250328	26.47	2930	-26.62	20250107	1700	26.47	20250328	5180	-58.49	20240827	978	119.84	20240618	Y	276730	500	78 억	329341	N	N	2590	N	N
41	20250512	091007	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2145	-55	5	-2.50	5465955	2539	13.39	2155	2200	2135	2860	1540	2200	2152.80	2.10	-245	2273	2236	2213	2176	2153	2225	2165	78	660	500	1320	5	1	15677356	336	-1.24	4.02	12	0.02	-1728.00	533.00	9744	20240712	-77.99	1700	20250328	26.18	2930	-26.79	20250107	1700	26.18	20250328	5180	-58.59	20240827	978	119.33	20240618	Y	276730	500	78 억	329341	N	N	2590	N	N
42	20250509	160958	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2200	-50	5	-2.22	41760009	18956	61.14	2250	2250	2190	2925	1575	2250	2203.00	2.15	-8921	2316	2282	2246	2212	2176	2300	2230	78	675	500	1350	5	1	15677356	345	-1.27	4.13	12	0.12	-1728.00	533.00	9744	20240712	-77.42	1700	20250328	29.41	2930	-24.91	20250107	1700	29.41	20250328	5180	-57.53	20240827	978	124.95	20240618	Y	276730	500	78 억	337627	N	N	2590	N	N
43	20250509	151009	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2195	-55	5	-2.44	41007974	18614	60.04	2250	2250	2190	2925	1575	2250	2203.07	2.15	-8840	2316	2282	2246	2212	2176	2300	2230	78	675	500	1350	5	1	15677356	344	-1.27	4.12	12	0.12	-1728.00	533.00	9744	20240712	-77.47	1700	20250328	29.12	2930	-25.09	20250107	1700	29.12	20250328	5180	-57.63	20240827	978	124.44	20240618	Y	276730	500	78 억	337627	N	N	2621	N	N
44	20250509	141006	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2195	-55	5	-2.44	38691659	17560	56.64	2250	2250	2190	2925	1575	2250	2203.40	2.15	-8639	2316	2282	2246	2212	2176	2300	2230	78	675	500	1350	5	1	15677356	344	-1.27	4.12	12	0.11	-1728.00	533.00	9744	20240712	-77.47	1700	20250328	29.12	2930	-25.09	20250107	1700	29.12	20250328	5180	-57.63	20240827	978	124.44	20240618	Y	276730	500	78 억	337627	N	N	2621	N	N
45	20250509	131004	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2200	-50	5	-2.22	38254244	17361	56.00	2250	2250	2190	2925	1575	2250	2203.46	2.15	-8517	2316	2282	2246	2212	2176	2300	2230	78	675	500	1350	5	1	15677356	345	-1.27	4.13	12	0.11	-1728.00	533.00	9744	20240712	-77.42	1700	20250328	29.41	2930	-24.91	20250107	1700	29.41	20250328	5180	-57.53	20240827	978	124.95	20240618	Y	276730	500	78 억	337627	N	N	2621	N	N
46	20250509	121006	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2195	-55	5	-2.44	35355880	16045	51.75	2250	2250	2190	2925	1575	2250	2203.55	2.15	-7511	2316	2282	2246	2212	2176	2300	2230	78	675	500	1350	5	1	15677356	344	-1.27	4.12	12	0.10	-1728.00	533.00	9744	20240712	-77.47	1700	20250328	29.12	2930	-25.09	20250107	1700	29.12	20250328	5180	-57.63	20240827	978	124.44	20240618	Y	276730	500	78 억	337627	N	N	2621	N	N
47	20250509	111002	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2192	-58	5	-2.58	28972555	13135	42.37	2250	2250	2190	2925	1575	2250	2205.75	2.15	-5517	2316	2282	2246	2212	2176	2300	2230	78	675	500	1350	5	1	15677356	344	-1.27	4.11	12	0.08	-1728.00	533.00	9744	20240712	-77.50	1700	20250328	28.94	2930	-25.19	20250107	1700	28.94	20250328	5180	-57.68	20240827	978	124.13	20240618	Y	276730	500	78 억	337627	N	N	2621	N	N
48	20250509	101007	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2205	-45	5	-2.00	21652270	9804	31.62	2250	2250	2200	2925	1575	2250	2208.51	2.15	-3648	2316	2282	2246	2212	2176	2300	2230	78	675	500	1350	5	1	15677356	346	-1.28	4.14	12	0.06	-1728.00	533.00	9744	20240712	-77.37	1700	20250328	29.71	2930	-24.74	20250107	1700	29.71	20250328	5180	-57.43	20240827	978	125.46	20240618	Y	276730	500	78 억	337627	N	N	2621	N	N
49	20250509	091010	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2220	-30	5	-1.33	660825	297	0.96	2250	2250	2220	2925	1575	2250	2225.00	2.15	-185	2316	2282	2246	2212	2176	2300	2230	78	675	500	1350	5	1	15677356	348	-1.28	4.17	12	0.00	-1728.00	533.00	9744	20240712	-77.22	1700	20250328	30.59	2930	-24.23	20250107	1700	30.59	20250328	5180	-57.14	20240827	978	126.99	20240618	Y	276730	500	78 억	337627	N	N	2621	N	N
50	20250508	160952	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2250	15	2	0.67	69413770	31004	174.65	2225	2280	2210	2905	1565	2235	2238.86	2.16	-78	2311	2272	2236	2197	2161	2292	2217	78	670	500	1340	5	1	15677356	353	-1.30	4.22	12	0.20	-1728.00	533.00	9744	20240712	-76.91	1700	20250328	32.35	2930	-23.21	20250107	1700	32.35	20250328	5180	-56.56	20240827	978	130.06	20240618	Y	276730	500	78 억	338406	N	N	2621	N	N
51	20250508	151004	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2230	-5	5	-0.22	64667755	28866	162.61	2225	2280	2210	2905	1565	2235	2240.27	2.16	105	2311	2272	2236	2197	2161	2292	2217	78	670	500	1340	5	1	15677356	350	-1.29	4.18	12	0.18	-1728.00	533.00	9744	20240712	-77.11	1700	20250328	31.18	2930	-23.89	20250107	1700	31.18	20250328	5180	-56.95	20240827	978	128.02	20240618	Y	276730	500	78 억	338406	N	N	1863	N	N
52	20250508	141000	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2225	-10	5	-0.45	50126565	22325	125.76	2225	2280	2210	2905	1565	2235	2245.31	2.16	-1712	2311	2272	2236	2197	2161	2292	2217	78	670	500	1340	5	1	15677356	349	-1.29	4.17	12	0.14	-1728.00	533.00	9744	20240712	-77.17	1700	20250328	30.88	2930	-24.06	20250107	1700	30.88	20250328	5180	-57.05	20240827	978	127.51	20240618	Y	276730	500	78 억	338406	N	N	1863	N	N
53	20250508	131001	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2245	10	2	0.45	39022690	17356	97.77	2225	2280	2210	2905	1565	2235	2248.37	2.16	-1619	2311	2272	2236	2197	2161	2292	2217	78	670	500	1340	5	1	15677356	352	-1.30	4.21	12	0.11	-1728.00	533.00	9744	20240712	-76.96	1700	20250328	32.06	2930	-23.38	20250107	1700	32.06	20250328	5180	-56.66	20240827	978	129.55	20240618	Y	276730	500	78 억	338406	N	N	1863	N	N
54	20250508	121000	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2245	10	2	0.45	31194790	13869	78.13	2225	2280	2210	2905	1565	2235	2249.25	2.16	-3919	2311	2272	2236	2197	2161	2292	2217	78	670	500	1340	5	1	15677356	352	-1.30	4.21	12	0.09	-1728.00	533.00	9744	20240712	-76.96	1700	20250328	32.06	2930	-23.38	20250107	1700	32.06	20250328	5180	-56.66	20240827	978	129.55	20240618	Y	276730	500	78 억	338406	N	N	1863	N	N
55	20250508	110958	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2255	20	2	0.89	18293140	8160	45.97	2225	2265	2210	2905	1565	2235	2241.81	2.16	-2081	2311	2272	2236	2197	2161	2292	2217	78	670	500	1340	5	1	15677356	354	-1.30	4.23	12	0.05	-1728.00	533.00	9744	20240712	-76.86	1700	20250328	32.65	2930	-23.04	20250107	1700	32.65	20250328	5180	-56.47	20240827	978	130.57	20240618	Y	276730	500	78 억	338406	N	N	1863	N	N
56	20250508	100959	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2265	30	2	1.34	11842925	5301	29.86	2225	2265	2210	2905	1565	2235	2234.09	2.16	-719	2311	2272	2236	2197	2161	2292	2217	78	670	500	1340	5	1	15677356	355	-1.31	4.25	12	0.03	-1728.00	533.00	9744	20240712	-76.75	1700	20250328	33.24	2930	-22.70	20250107	1700	33.24	20250328	5180	-56.27	20240827	978	131.60	20240618	Y	276730	500	78 억	338406	N	N	1863	N	N
57	20250508	091002	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2235	0	3	0.00	2255400	1016	5.72	2225	2235	2215	2905	1565	2235	2219.88	2.16	537	2311	2272	2236	2197	2161	2292	2217	78	670	500	1340	5	1	15677356	350	-1.29	4.19	12	0.01	-1728.00	533.00	9744	20240712	-77.06	1700	20250328	31.47	2930	-23.72	20250107	1700	31.47	20250328	5180	-56.85	20240827	978	128.53	20240618	Y	276730	500	78 억	338406	N	N	1863	N	N
58	20250502	160947	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2230	-50	5	-2.19	51437440	23000	137.07	2280	2280	2225	2960	1600	2280	2236.41	2.21	-6091	2360	2320	2290	2250	2220	2305	2235	78	680	500	1360	5	1	15677356	350	-1.29	4.18	12	0.15	-1728.00	533.00	9744	20240712	-77.11	1700	20250328	31.18	2930	-23.89	20250107	1700	31.18	20250328	5180	-56.95	20240827	978	128.02	20240618	Y	276730	500	78 억	346365	N	N	3256	N	N
59	20250502	150959	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2240	-40	5	-1.75	37767725	16877	100.58	2280	2280	2225	2960	1600	2280	2237.82	2.21	-4443	2360	2320	2290	2250	2220	2305	2235	78	680	500	1360	5	1	15677356	351	-1.30	4.20	12	0.11	-1728.00	533.00	9744	20240712	-77.01	1700	20250328	31.76	2930	-23.55	20250107	1700	31.76	20250328	5180	-56.76	20240827	978	129.04	20240618	Y	276730	500	78 억	346365	N	N	2908	N	N
60	20250502	140958	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2235	-45	5	-1.97	32932700	14716	87.70	2280	2280	2225	2960	1600	2280	2237.88	2.21	-4044	2360	2320	2290	2250	2220	2305	2235	78	680	500	1360	5	1	15677356	350	-1.29	4.19	12	0.09	-1728.00	533.00	9744	20240712	-77.06	1700	20250328	31.47	2930	-23.72	20250107	1700	31.47	20250328	5180	-56.85	20240827	978	128.53	20240618	Y	276730	500	78 억	346365	N	N	2908	N	N
61	20250502	130958	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2245	-35	5	-1.54	29118095	13014	77.56	2280	2280	2225	2960	1600	2280	2237.44	2.21	-3632	2360	2320	2290	2250	2220	2305	2235	78	680	500	1360	5	1	15677356	352	-1.30	4.21	12	0.08	-1728.00	533.00	9744	20240712	-76.96	1700	20250328	32.06	2930	-23.38	20250107	1700	32.06	20250328	5180	-56.66	20240827	978	129.55	20240618	Y	276730	500	78 억	346365	N	N	2908	N	N
62	20250502	120958	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2240	-40	5	-1.75	28797530	12871	76.70	2280	2280	2225	2960	1600	2280	2237.40	2.21	-3583	2360	2320	2290	2250	2220	2305	2235	78	680	500	1360	5	1	15677356	351	-1.30	4.20	12	0.08	-1728.00	533.00	9744	20240712	-77.01	1700	20250328	31.76	2930	-23.55	20250107	1700	31.76	20250328	5180	-56.76	20240827	978	129.04	20240618	Y	276730	500	78 억	346365	N	N	2908	N	N
63	20250502	110957	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2235	-45	5	-1.97	18754790	8374	49.90	2280	2280	2225	2960	1600	2280	2239.65	2.21	-3228	2360	2320	2290	2250	2220	2305	2235	78	680	500	1360	5	1	15677356	350	-1.29	4.19	12	0.05	-1728.00	533.00	9744	20240712	-77.06	1700	20250328	31.47	2930	-23.72	20250107	1700	31.47	20250328	5180	-56.85	20240827	978	128.53	20240618	Y	276730	500	78 억	346365	N	N	2908	N	N
64	20250502	100955	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2250	-30	5	-1.32	8984695	4007	23.88	2280	2280	2225	2960	1600	2280	2242.25	2.21	-1409	2360	2320	2290	2250	2220	2305	2235	78	680	500	1360	5	1	15677356	353	-1.30	4.22	12	0.03	-1728.00	533.00	9744	20240712	-76.91	1700	20250328	32.35	2930	-23.21	20250107	1700	32.35	20250328	5180	-56.56	20240827	978	130.06	20240618	Y	276730	500	78 억	346365	N	N	2908	N	N
65	20250502	091000	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2240	-40	5	-1.75	904370	401	2.39	2280	2280	2240	2960	1600	2280	2255.29	2.21	-370	2360	2320	2290	2250	2220	2305	2235	78	680	500	1360	5	1	15677356	351	-1.30	4.20	12	0.00	-1728.00	533.00	9744	20240712	-77.01	1700	20250328	31.76	2930	-23.55	20250107	1700	31.76	20250328	5180	-56.76	20240827	978	129.04	20240618	Y	276730	500	78 억	346365	N	N	2908	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History