KissMeData/377220/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	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	20250516	161002	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3025	-420	5	-12.19	39698876359	12608543	20.09	3370	3420	2975	4475	2415	3445	3148.64	0.80	-19123	4278	3861	3388	2971	2498	4070	3180	28	1030	100	2200	5	1	28310000	856	-3.39	1.70	12	44.54	-893.00	1775.00	3805	20250515	-20.50	1454	20240806	108.05	3805	-20.50	20250515	1732	74.65	20250401	3805	-20.50	20250515	1454	108.05	20240806	1.98	Y	377220	100	28 억	226705	N	N	16081	N	N
3	20250516	151021	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3005	-440	5	-12.77	38509577220	12214096	19.46	3370	3420	2975	4475	2415	3445	3152.78	0.80	2212	4278	3861	3388	2971	2498	4070	3180	28	1030	100	2200	5	1	28310000	851	-3.37	1.69	12	43.14	-893.00	1775.00	3805	20250515	-21.02	1454	20240806	106.67	3805	-21.02	20250515	1732	73.50	20250401	3805	-21.02	20250515	1454	106.67	20240806	1.98	Y	377220	100	28 억	226705	N	N	10113	N	N
4	20250516	141016	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3115	-330	5	-9.58	34568057397	10918048	17.39	3370	3420	3035	4475	2415	3445	3166.03	0.80	-51250	4278	3861	3388	2971	2498	4070	3180	28	1030	100	2200	5	1	28310000	882	-3.49	1.75	12	38.57	-893.00	1775.00	3805	20250515	-18.13	1454	20240806	114.24	3805	-18.13	20250515	1732	79.85	20250401	3805	-18.13	20250515	1454	114.24	20240806	1.98	Y	377220	100	28 억	226705	N	N	10113	N	N
5	20250516	131013	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3170	-275	5	-7.98	31880168589	10062098	16.03	3370	3420	3035	4475	2415	3445	3168.22	0.80	-54000	4278	3861	3388	2971	2498	4070	3180	28	1030	100	2200	5	1	28310000	897	-3.55	1.79	12	35.54	-893.00	1775.00	3805	20250515	-16.69	1454	20240806	118.02	3805	-16.69	20250515	1732	83.03	20250401	3805	-16.69	20250515	1454	118.02	20240806	1.98	Y	377220	100	28 억	226705	N	N	10113	N	N
6	20250516	121015	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3067	-378	5	-10.97	29296598327	9233369	14.71	3370	3420	3035	4475	2415	3445	3172.78	0.80	-49522	4278	3861	3388	2971	2498	4070	3180	28	1030	100	2200	5	1	28310000	868	-3.43	1.73	12	32.62	-893.00	1775.00	3805	20250515	-19.40	1454	20240806	110.94	3805	-19.40	20250515	1732	77.08	20250401	3805	-19.40	20250515	1454	110.94	20240806	1.98	Y	377220	100	28 억	226705	N	N	10113	N	N
7	20250516	110935	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3140	-305	5	-8.85	21656394466	6814120	10.86	3370	3420	3035	4475	2415	3445	3178.00	0.80	33311	4278	3861	3388	2971	2498	4070	3180	28	1030	100	2200	5	1	28310000	889	-3.52	1.77	12	24.07	-893.00	1775.00	3805	20250515	-17.48	1454	20240806	115.96	3805	-17.48	20250515	1732	81.29	20250401	3805	-17.48	20250515	1454	115.96	20240806	1.98	Y	377220	100	28 억	226705	N	N	10113	N	N
8	20250516	101000	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3075	-370	5	-10.74	17301923306	5400024	8.60	3370	3420	3055	4475	2415	3445	3203.85	0.80	97012	4278	3861	3388	2971	2498	4070	3180	28	1030	100	2200	5	1	28310000	871	-3.44	1.73	12	19.07	-893.00	1775.00	3805	20250515	-19.19	1454	20240806	111.49	3805	-19.19	20250515	1732	77.54	20250401	3805	-19.19	20250515	1454	111.49	20240806	1.98	Y	377220	100	28 억	226705	N	N	10113	N	N
9	20250516	091019	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3240	-205	5	-5.95	6108147369	1842535	2.94	3370	3420	3220	4475	2415	3445	3314.77	0.80	66044	4278	3861	3388	2971	2498	4070	3180	28	1030	100	2200	5	1	28310000	917	-3.63	1.83	12	6.51	-893.00	1775.00	3805	20250515	-14.85	1454	20240806	122.83	3805	-14.85	20250515	1732	87.07	20250401	3805	-14.85	20250515	1454	122.83	20240806	1.98	Y	377220	100	28 억	226705	N	N	10113	N	N
10	20250515	161132	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	3445	515	2	17.58	218848191240	62248396	111.64	3120	3805	2915	3805	2055	2930	3515.90	0.42	77538	3583	3256	2893	2566	2203	3420	2730	28	875	100	1870	5	1	28310000	975	-3.86	1.94	12	219.88	-893.00	1775.00	3805	20250515	-9.46	1454	20240806	136.93	3805	-9.46	20250515	1732	98.90	20250401	3805	-9.46	20250515	1454	136.93	20240806	2.67	Y	377220	100	28 억	119959	N	N	10113	N	N
11	20250515	151147	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	3505	575	2	19.62	212075076404	60283267	108.12	3120	3805	2915	3805	2055	2930	3517.98	0.42	24651	3583	3256	2893	2566	2203	3420	2730	28	875	100	1870	5	1	28310000	992	-3.92	1.97	12	212.94	-893.00	1775.00	3805	20250515	-7.88	1454	20240806	141.06	3805	-7.88	20250515	1732	102.37	20250401	3805	-7.88	20250515	1454	141.06	20240806	2.67	Y	377220	100	28 억	119959	N	N	18806	N	N
12	20250515	141147	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	3630	700	2	23.89	165249635249	47611254	85.39	3120	3805	2915	3805	2055	2930	3470.82	0.42	25015	3583	3256	2893	2566	2203	3420	2730	28	875	100	1870	5	1	28310000	1028	-4.06	2.05	12	168.18	-893.00	1775.00	3805	20250515	-4.60	1454	20240806	149.66	3805	-4.60	20250515	1732	109.58	20250401	3805	-4.60	20250515	1454	149.66	20240806	2.67	Y	377220	100	28 억	119959	N	N	18806	N	N
13	20250515	131144	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	3535	605	2	20.65	149382267030	43079241	77.26	3120	3805	2915	3805	2055	2930	3467.62	0.42	8522	3583	3256	2893	2566	2203	3420	2730	28	875	100	1870	5	1	28310000	1001	-3.96	1.99	12	152.17	-893.00	1775.00	3805	20250515	-7.10	1454	20240806	143.12	3805	-7.10	20250515	1732	104.10	20250401	3805	-7.10	20250515	1454	143.12	20240806	2.67	Y	377220	100	28 억	119959	N	N	18806	N	N
14	20250515	121146	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	3595	665	2	22.70	141348604275	40812351	73.20	3120	3805	2915	3805	2055	2930	3463.39	0.42	58131	3583	3256	2893	2566	2203	3420	2730	28	875	100	1870	5	1	28310000	1018	-4.03	2.03	12	144.16	-893.00	1775.00	3805	20250515	-5.52	1454	20240806	147.25	3805	-5.52	20250515	1732	107.56	20250401	3805	-5.52	20250515	1454	147.25	20240806	2.67	Y	377220	100	28 억	119959	N	N	18806	N	N
15	20250515	111148	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	3615	685	2	23.38	120681816236	35122993	62.99	3120	3805	2915	3805	2055	2930	3435.99	0.42	123544	3583	3256	2893	2566	2203	3420	2730	28	875	100	1870	5	1	28310000	1023	-4.05	2.04	12	124.07	-893.00	1775.00	3805	20250515	-4.99	1454	20240806	148.62	3805	-4.99	20250515	1732	108.72	20250401	3805	-4.99	20250515	1454	148.62	20240806	2.67	Y	377220	100	28 억	119959	N	N	18806	N	N
16	20250515	101146	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	3600	670	2	22.87	89714805484	26376431	47.31	3120	3805	2915	3805	2055	2930	3401.34	0.42	51001	3583	3256	2893	2566	2203	3420	2730	28	875	100	1870	5	1	28310000	1019	-4.03	2.03	12	93.17	-893.00	1775.00	3805	20250515	-5.39	1454	20240806	147.59	3805	-5.39	20250515	1732	107.85	20250401	3805	-5.39	20250515	1454	147.59	20240806	2.67	Y	377220	100	28 억	119959	N	N	18806	N	N
17	20250515	091151	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	3000	70	2	2.39	8621126804	2855803	5.12	3120	3120	2915	3805	2055	2930	3018.83	0.42	158778	3583	3256	2893	2566	2203	3420	2730	28	875	100	1870	5	1	28310000	849	-3.36	1.69	12	10.09	-893.00	1775.00	3220	20250514	-6.83	1454	20240806	106.33	3220	-6.83	20250514	1732	73.21	20250401	3220	-6.83	20250514	1454	106.33	20240806	2.67	Y	377220	100	28 억	119959	N	N	18806	N	N
18	20250514	161141	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	2930	450	2	18.15	159556891129	54742028	183.02	2695	3220	2530	3220	1740	2480	2914.70	1.03	-169367	3266	2872	2596	2202	1926	3070	2400	28	740	100	1580	5	1	28310000	829	-3.28	1.65	12	193.37	-893.00	1775.00	3220	20250514	-9.01	1454	20240806	101.51	3220	-9.01	20250514	1732	69.17	20250401	3220	-9.01	20250514	1454	101.51	20240806	2.69	Y	377220	100	28 억	291328	N	N	18806	N	N
19	20250514	151147	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	3000	520	2	20.97	156447812588	53686914	179.49	2695	3220	2530	3220	1740	2480	2914.08	1.03	-165684	3266	2872	2596	2202	1926	3070	2400	28	740	100	1580	5	1	28310000	849	-3.36	1.69	12	189.64	-893.00	1775.00	3220	20250514	-6.83	1454	20240806	106.33	3220	-6.83	20250514	1732	73.21	20250401	3220	-6.83	20250514	1454	106.33	20240806	2.69	Y	377220	100	28 억	291328	N	N	8036	N	N
20	20250514	141145	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	3125	645	2	26.01	133971429633	46210417	154.49	2695	3220	2530	3220	1740	2480	2899.16	1.03	-134084	3266	2872	2596	2202	1926	3070	2400	28	740	100	1580	5	1	28310000	885	-3.50	1.76	12	163.23	-893.00	1775.00	3220	20250514	-2.95	1454	20240806	114.92	3220	-2.95	20250514	1732	80.43	20250401	3220	-2.95	20250514	1454	114.92	20240806	2.69	Y	377220	100	28 억	291328	N	N	8036	N	N
21	20250514	131146	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	3160	680	2	27.42	106256763013	37301641	124.71	2695	3200	2530	3220	1740	2480	2848.58	1.03	-188880	3266	2872	2596	2202	1926	3070	2400	28	740	100	1580	5	1	28310000	895	-3.54	1.78	12	131.76	-893.00	1775.00	3200	20250514	-1.25	1454	20240806	117.33	3200	-1.25	20250514	1732	82.45	20250401	3200	-1.25	20250514	1454	117.33	20240806	2.69	Y	377220	100	28 억	291328	N	N	8036	N	N
22	20250514	121145	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2770	290	2	11.69	44424018042	16540863	55.30	2695	2800	2530	3220	1740	2480	2685.71	1.03	-107771	3266	2872	2596	2202	1926	3070	2400	28	740	100	1580	5	1	28310000	784	-3.10	1.56	12	58.43	-893.00	1775.00	2990	20250513	-7.36	1454	20240806	90.51	2990	-7.36	20250513	1732	59.93	20250401	2990	-7.36	20250513	1454	90.51	20240806	2.69	Y	377220	100	28 억	291328	N	N	8036	N	N
23	20250514	111142	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2695	215	2	8.67	41300089422	15375630	51.40	2695	2800	2530	3220	1740	2480	2686.07	1.03	-151719	3266	2872	2596	2202	1926	3070	2400	28	740	100	1580	5	1	28310000	763	-3.02	1.52	12	54.31	-893.00	1775.00	2990	20250513	-9.87	1454	20240806	85.35	2990	-9.87	20250513	1732	55.60	20250401	2990	-9.87	20250513	1454	85.35	20240806	2.69	Y	377220	100	28 억	291328	N	N	8036	N	N
24	20250514	101144	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2545	65	2	2.62	28740676683	10714783	35.82	2695	2800	2530	3220	1740	2480	2682.34	1.03	-119132	3266	2872	2596	2202	1926	3070	2400	28	740	100	1580	5	1	28310000	720	-2.85	1.43	12	37.85	-893.00	1775.00	2990	20250513	-14.88	1454	20240806	75.03	2990	-14.88	20250513	1732	46.94	20250401	2990	-14.88	20250513	1454	75.03	20240806	2.69	Y	377220	100	28 억	291328	N	N	8036	N	N
25	20250514	091150	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2730	250	2	10.08	13269752029	4926657	16.47	2695	2775	2605	3220	1740	2480	2693.46	1.03	-114946	3266	2872	2596	2202	1926	3070	2400	28	740	100	1580	5	1	28310000	773	-3.06	1.54	12	17.40	-893.00	1775.00	2990	20250513	-8.70	1454	20240806	87.76	2990	-8.70	20250513	1732	57.62	20250401	2990	-8.70	20250513	1454	87.76	20240806	2.69	Y	377220	100	28 억	291328	N	N	8036	N	N
26	20250513	161122	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	2480	180	2	7.83	76571100086	28534951	6909.57	2360	2990	2320	2990	1610	2300	2684.05	0.98	13750	2443	2371	2313	2241	2183	2407	2277	28	690	100	1470	5	1	28310000	702	-2.78	1.40	12	100.79	-893.00	1775.00	2990	20250513	-17.06	1454	20240806	70.56	2990	-17.06	20250513	1732	43.19	20250401	2990	-17.06	20250513	1454	70.56	20240806	2.84	Y	377220	100	28 억	276852	N	N	8036	N	N
27	20250513	151137	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	2405	105	2	4.57	74754432971	27794517	6730.28	2360	2990	2320	2990	1610	2300	2689.54	0.98	55206	2443	2371	2313	2241	2183	2407	2277	28	690	100	1470	5	1	28310000	681	-2.69	1.35	12	98.18	-893.00	1775.00	2990	20250513	-19.57	1454	20240806	65.41	2990	-19.57	20250513	1732	38.86	20250401	2990	-19.57	20250513	1454	65.41	20240806	2.84	Y	377220	100	28 억	276852	N	N	0	N	N
28	20250513	141138	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	2500	200	2	8.70	67250058411	24732459	5988.82	2360	2990	2320	2990	1610	2300	2719.10	0.98	55535	2443	2371	2313	2241	2183	2407	2277	28	690	100	1470	5	1	28310000	708	-2.80	1.41	12	87.36	-893.00	1775.00	2990	20250513	-16.39	1454	20240806	71.94	2990	-16.39	20250513	1732	44.34	20250401	2990	-16.39	20250513	1454	71.94	20240806	2.84	Y	377220	100	28 억	276852	N	N	0	N	N
29	20250513	131139	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	2710	410	2	17.83	60459832048	22110572	5353.95	2360	2990	2320	2990	1610	2300	2734.43	0.98	-123406	2443	2371	2313	2241	2183	2407	2277	28	690	100	1470	5	1	28310000	767	-3.03	1.53	12	78.10	-893.00	1775.00	2990	20250513	-9.36	1454	20240806	86.38	2990	-9.36	20250513	1732	56.47	20250401	2990	-9.36	20250513	1454	86.38	20240806	2.84	Y	377220	100	28 억	276852	N	N	0	N	N
30	20250513	121143	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	2735	435	2	18.91	49859127236	18192934	4405.31	2360	2990	2320	2990	1610	2300	2740.58	0.98	-41934	2443	2371	2313	2241	2183	2407	2277	28	690	100	1470	5	1	28310000	774	-3.06	1.54	12	64.26	-893.00	1775.00	2990	20250513	-8.53	1454	20240806	88.10	2990	-8.53	20250513	1732	57.91	20250401	2990	-8.53	20250513	1454	88.10	20240806	2.84	Y	377220	100	28 억	276852	N	N	0	N	N
31	20250513	111141	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	2810	510	2	22.17	20331328908	7171600	1736.56	2360	2990	2320	2990	1610	2300	2834.98	0.98	-55882	2443	2371	2313	2241	2183	2407	2277	28	690	100	1470	5	1	28310000	796	-3.15	1.58	12	25.33	-893.00	1775.00	2990	20250513	-6.02	1454	20240806	93.26	2990	-6.02	20250513	1732	62.24	20250401	2990	-6.02	20250513	1454	93.26	20240806	2.84	Y	377220	100	28 억	276852	N	N	0	N	N
32	20250513	101142	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2335	35	2	1.52	313673959	132066	31.98	2360	2430	2320	2990	1610	2300	2375.13	0.98	-15823	2443	2371	2313	2241	2183	2407	2277	28	690	100	1470	5	1	28310000	661	-2.61	1.32	12	0.47	-893.00	1775.00	2580	20241016	-9.50	1454	20240806	60.59	2465	-5.27	20250424	1732	34.82	20250401	2580	-9.50	20241016	1454	60.59	20240806	2.84	Y	377220	100	28 억	276852	N	N	0	N	N
33	20250513	091147	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2335	35	2	1.52	250313300	104953	25.41	2360	2430	2335	2990	1610	2300	2385.00	0.98	-15800	2443	2371	2313	2241	2183	2407	2277	28	690	100	1470	5	1	28310000	661	-2.61	1.32	12	0.37	-893.00	1775.00	2580	20241016	-9.50	1454	20240806	60.59	2465	-5.27	20250424	1732	34.82	20250401	2580	-9.50	20241016	1454	60.59	20240806	2.84	Y	377220	100	28 억	276852	N	N	0	N	N
34	20250512	161117	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2300	45	2	2.00	898745789	387473	151.50	2255	2385	2255	2930	1580	2255	2319.51	0.92	18706	2318	2286	2223	2191	2128	2302	2207	28	675	100	1440	5	1	28310000	651	-2.58	1.30	12	1.37	-893.00	1775.00	2580	20241016	-10.85	1454	20240806	58.18	2465	-6.69	20250424	1732	32.79	20250401	2580	-10.85	20241016	1454	58.18	20240806	2.81	Y	377220	100	28 억	259656	N	N	10901	N	N
35	20250512	151130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2300	45	2	2.00	872542019	376100	147.05	2255	2385	2255	2930	1580	2255	2319.97	0.92	20093	2318	2286	2223	2191	2128	2302	2207	28	675	100	1440	5	1	28310000	651	-2.58	1.30	12	1.33	-893.00	1775.00	2580	20241016	-10.85	1454	20240806	58.18	2465	-6.69	20250424	1732	32.79	20250401	2580	-10.85	20241016	1454	58.18	20240806	2.81	Y	377220	100	28 억	259656	N	N	10901	N	N
36	20250512	141129	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2305	50	2	2.22	830574934	357892	139.93	2255	2385	2255	2930	1580	2255	2320.74	0.92	22193	2318	2286	2223	2191	2128	2302	2207	28	675	100	1440	5	1	28310000	653	-2.58	1.30	12	1.26	-893.00	1775.00	2580	20241016	-10.66	1454	20240806	58.53	2465	-6.49	20250424	1732	33.08	20250401	2580	-10.66	20241016	1454	58.53	20240806	2.81	Y	377220	100	28 억	259656	N	N	10901	N	N
37	20250512	131127	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2300	45	2	2.00	765887074	329774	128.94	2255	2385	2255	2930	1580	2255	2322.46	0.92	23785	2318	2286	2223	2191	2128	2302	2207	28	675	100	1440	5	1	28310000	651	-2.58	1.30	12	1.16	-893.00	1775.00	2580	20241016	-10.85	1454	20240806	58.18	2465	-6.69	20250424	1732	32.79	20250401	2580	-10.85	20241016	1454	58.18	20240806	2.81	Y	377220	100	28 억	259656	N	N	10901	N	N
38	20250512	121128	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2285	30	2	1.33	752700347	324018	126.69	2255	2385	2255	2930	1580	2255	2323.02	0.92	26260	2318	2286	2223	2191	2128	2302	2207	28	675	100	1440	5	1	28310000	647	-2.56	1.29	12	1.14	-893.00	1775.00	2580	20241016	-11.43	1454	20240806	57.15	2465	-7.30	20250424	1732	31.93	20250401	2580	-11.43	20241016	1454	57.15	20240806	2.81	Y	377220	100	28 억	259656	N	N	10901	N	N
39	20250512	111127	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2300	45	2	2.00	723616452	311331	121.73	2255	2385	2255	2930	1580	2255	2324.27	0.92	28643	2318	2286	2223	2191	2128	2302	2207	28	675	100	1440	5	1	28310000	651	-2.58	1.30	12	1.10	-893.00	1775.00	2580	20241016	-10.85	1454	20240806	58.18	2465	-6.69	20250424	1732	32.79	20250401	2580	-10.85	20241016	1454	58.18	20240806	2.81	Y	377220	100	28 억	259656	N	N	10901	N	N
40	20250512	101124	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2300	45	2	2.00	683184591	293743	114.85	2255	2385	2255	2930	1580	2255	2325.79	0.92	30942	2318	2286	2223	2191	2128	2302	2207	28	675	100	1440	5	1	28310000	651	-2.58	1.30	12	1.04	-893.00	1775.00	2580	20241016	-10.85	1454	20240806	58.18	2465	-6.69	20250424	1732	32.79	20250401	2580	-10.85	20241016	1454	58.18	20240806	2.81	Y	377220	100	28 억	259656	N	N	10901	N	N
41	20250512	091127	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2320	65	2	2.88	467280336	199805	78.12	2255	2385	2255	2930	1580	2255	2338.68	0.92	24986	2318	2286	2223	2191	2128	2302	2207	28	675	100	1440	5	1	28310000	657	-2.60	1.31	12	0.71	-893.00	1775.00	2580	20241016	-10.08	1454	20240806	59.56	2465	-5.88	20250424	1732	33.95	20250401	2580	-10.08	20241016	1454	59.56	20240806	2.81	Y	377220	100	28 억	259656	N	N	10901	N	N
42	20250509	161117	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2255	65	2	2.97	567667150	255532	292.39	2160	2255	2160	2845	1535	2190	2221.51	0.80	34942	2230	2210	2170	2150	2110	2220	2160	28	655	100	1400	5	1	28310000	638	-2.53	1.27	12	0.90	-893.00	1775.00	2580	20241016	-12.60	1454	20240806	55.09	2465	-8.52	20250424	1732	30.20	20250401	2580	-12.60	20241016	1454	55.09	20240806	2.83	Y	377220	100	28 억	226711	N	N	10901	N	N
43	20250509	151130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2245	55	2	2.51	537187525	241974	276.88	2160	2255	2160	2845	1535	2190	2220.02	0.80	35341	2230	2210	2170	2150	2110	2220	2160	28	655	100	1400	5	1	28310000	636	-2.51	1.26	12	0.85	-893.00	1775.00	2580	20241016	-12.98	1454	20240806	54.40	2465	-8.92	20250424	1732	29.62	20250401	2580	-12.98	20241016	1454	54.40	20240806	2.83	Y	377220	100	28 억	226711	N	N	11802	N	N
44	20250509	141125	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2245	55	2	2.51	502277655	226408	259.07	2160	2255	2160	2845	1535	2190	2218.46	0.80	31626	2230	2210	2170	2150	2110	2220	2160	28	655	100	1400	5	1	28310000	636	-2.51	1.26	12	0.80	-893.00	1775.00	2580	20241016	-12.98	1454	20240806	54.40	2465	-8.92	20250424	1732	29.62	20250401	2580	-12.98	20241016	1454	54.40	20240806	2.83	Y	377220	100	28 억	226711	N	N	11802	N	N
45	20250509	131124	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2205	15	2	0.68	352829236	159601	182.62	2160	2240	2160	2845	1535	2190	2210.70	0.80	27665	2230	2210	2170	2150	2110	2220	2160	28	655	100	1400	5	1	28310000	624	-2.47	1.24	12	0.56	-893.00	1775.00	2580	20241016	-14.53	1454	20240806	51.65	2465	-10.55	20250424	1732	27.31	20250401	2580	-14.53	20241016	1454	51.65	20240806	2.83	Y	377220	100	28 억	226711	N	N	11802	N	N
46	20250509	121127	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2212	22	2	1.00	187975151	85433	97.76	2160	2230	2160	2845	1535	2190	2200.26	0.80	5956	2230	2210	2170	2150	2110	2220	2160	28	655	100	1400	5	1	28310000	626	-2.48	1.25	12	0.30	-893.00	1775.00	2580	20241016	-14.26	1454	20240806	52.13	2465	-10.26	20250424	1732	27.71	20250401	2580	-14.26	20241016	1454	52.13	20240806	2.83	Y	377220	100	28 억	226711	N	N	11802	N	N
47	20250509	111121	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2195	5	2	0.23	138853406	63175	72.29	2160	2230	2160	2845	1535	2190	2197.92	0.80	-1206	2230	2210	2170	2150	2110	2220	2160	28	655	100	1400	5	1	28310000	621	-2.46	1.24	12	0.22	-893.00	1775.00	2580	20241016	-14.92	1454	20240806	50.96	2465	-10.95	20250424	1732	26.73	20250401	2580	-14.92	20241016	1454	50.96	20240806	2.83	Y	377220	100	28 억	226711	N	N	11802	N	N
48	20250509	101126	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2195	5	2	0.23	97355320	44229	50.61	2160	2230	2160	2845	1535	2190	2201.16	0.80	-3460	2230	2210	2170	2150	2110	2220	2160	28	655	100	1400	5	1	28310000	621	-2.46	1.24	12	0.16	-893.00	1775.00	2580	20241016	-14.92	1454	20240806	50.96	2465	-10.95	20250424	1732	26.73	20250401	2580	-14.92	20241016	1454	50.96	20240806	2.83	Y	377220	100	28 억	226711	N	N	11802	N	N
49	20250509	091130	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2215	25	2	1.14	38148375	17236	19.72	2160	2230	2160	2845	1535	2190	2213.30	0.80	1745	2230	2210	2170	2150	2110	2220	2160	28	655	100	1400	5	1	28310000	627	-2.48	1.25	12	0.06	-893.00	1775.00	2580	20241016	-14.15	1454	20240806	52.34	2465	-10.14	20250424	1732	27.89	20250401	2580	-14.15	20241016	1454	52.34	20240806	2.83	Y	377220	100	28 억	226711	N	N	11802	N	N
50	20250508	161110	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2190	50	2	2.34	189186467	87393	106.18	2145	2190	2130	2780	1500	2140	2164.78	0.80	7950	2240	2190	2095	2045	1950	2215	2070	28	640	100	1360	5	1	28310000	620	-2.45	1.23	12	0.31	-893.00	1775.00	2580	20241016	-15.12	1454	20240806	50.62	2465	-11.16	20250424	1732	26.44	20250401	2580	-15.12	20241016	1454	50.62	20240806	2.77	Y	377220	100	28 억	226325	N	N	11802	N	N
51	20250508	151123	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2170	30	2	1.40	169158257	78242	95.06	2145	2185	2130	2780	1500	2140	2161.99	0.80	-128	2240	2190	2095	2045	1950	2215	2070	28	640	100	1360	5	1	28310000	614	-2.43	1.22	12	0.28	-893.00	1775.00	2580	20241016	-15.89	1454	20240806	49.24	2465	-11.97	20250424	1732	25.29	20250401	2580	-15.89	20241016	1454	49.24	20240806	2.77	Y	377220	100	28 억	226325	N	N	0	N	N
52	20250508	141119	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2160	20	2	0.93	138610654	64173	77.97	2145	2180	2130	2780	1500	2140	2159.95	0.80	1039	2240	2190	2095	2045	1950	2215	2070	28	640	100	1360	5	1	28310000	611	-2.42	1.22	12	0.23	-893.00	1775.00	2580	20241016	-16.28	1454	20240806	48.56	2465	-12.37	20250424	1732	24.71	20250401	2580	-16.28	20241016	1454	48.56	20240806	2.77	Y	377220	100	28 억	226325	N	N	0	N	N
53	20250508	131120	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2150	10	2	0.47	87214679	40370	49.05	2145	2180	2130	2780	1500	2140	2160.38	0.80	5624	2240	2190	2095	2045	1950	2215	2070	28	640	100	1360	5	1	28310000	609	-2.41	1.21	12	0.14	-893.00	1775.00	2580	20241016	-16.67	1454	20240806	47.87	2465	-12.78	20250424	1732	24.13	20250401	2580	-16.67	20241016	1454	47.87	20240806	2.77	Y	377220	100	28 억	226325	N	N	0	N	N
54	20250508	121119	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2145	5	2	0.23	77404070	35815	43.51	2145	2180	2130	2780	1500	2140	2161.22	0.80	6981	2240	2190	2095	2045	1950	2215	2070	28	640	100	1360	5	1	28310000	607	-2.40	1.21	12	0.13	-893.00	1775.00	2580	20241016	-16.86	1454	20240806	47.52	2465	-12.98	20250424	1732	23.85	20250401	2580	-16.86	20241016	1454	47.52	20240806	2.77	Y	377220	100	28 억	226325	N	N	0	N	N
55	20250508	111116	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2150	10	2	0.47	67457735	31171	37.87	2145	2180	2135	2780	1500	2140	2164.12	0.80	6634	2240	2190	2095	2045	1950	2215	2070	28	640	100	1360	5	1	28310000	609	-2.41	1.21	12	0.11	-893.00	1775.00	2580	20241016	-16.67	1454	20240806	47.87	2465	-12.78	20250424	1732	24.13	20250401	2580	-16.67	20241016	1454	47.87	20240806	2.77	Y	377220	100	28 억	226325	N	N	0	N	N
56	20250508	101118	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2160	20	2	0.93	60185500	27796	33.77	2145	2180	2135	2780	1500	2140	2165.26	0.80	5584	2240	2190	2095	2045	1950	2215	2070	28	640	100	1360	5	1	28310000	611	-2.42	1.22	12	0.10	-893.00	1775.00	2580	20241016	-16.28	1454	20240806	48.56	2465	-12.37	20250424	1732	24.71	20250401	2580	-16.28	20241016	1454	48.56	20240806	2.77	Y	377220	100	28 억	226325	N	N	0	N	N
57	20250508	091122	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2165	25	2	1.17	25291955	11696	14.21	2145	2170	2135	2780	1500	2140	2162.44	0.80	-866	2240	2190	2095	2045	1950	2215	2070	28	640	100	1360	5	1	28310000	613	-2.42	1.22	12	0.04	-893.00	1775.00	2580	20241016	-16.09	1454	20240806	48.90	2465	-12.17	20250424	1732	25.00	20250401	2580	-16.09	20241016	1454	48.90	20240806	2.77	Y	377220	100	28 억	226325	N	N	0	N	N
58	20250502	161105	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2075	-5	5	-0.24	284217523	140953	152.06	2040	2075	1995	2700	1460	2080	2016.40	0.80	-4212	2160	2120	2085	2045	2010	2140	2065	28	620	100	1330	5	1	28310000	587	-2.32	1.17	12	0.50	-893.00	1775.00	2580	20241016	-19.57	1454	20240806	42.71	2465	-15.82	20250424	1732	19.80	20250401	2580	-19.57	20241016	1454	42.71	20240806	2.61	Y	377220	100	28 억	226616	N	N	0	N	N
59	20250502	151118	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2010	-70	5	-3.37	237889748	118362	127.69	2040	2075	1995	2700	1460	2080	2009.85	0.80	1144	2160	2120	2085	2045	2010	2140	2065	28	620	100	1330	5	1	28310000	569	-2.25	1.13	12	0.42	-893.00	1775.00	2580	20241016	-22.09	1454	20240806	38.24	2465	-18.46	20250424	1732	16.05	20250401	2580	-22.09	20241016	1454	38.24	20240806	2.61	Y	377220	100	28 억	226616	N	N	0	N	N
60	20250502	141117	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2010	-70	5	-3.37	222388882	110632	119.35	2040	2075	1995	2700	1460	2080	2010.17	0.80	1595	2160	2120	2085	2045	2010	2140	2065	28	620	100	1330	5	1	28310000	569	-2.25	1.13	12	0.39	-893.00	1775.00	2580	20241016	-22.09	1454	20240806	38.24	2465	-18.46	20250424	1732	16.05	20250401	2580	-22.09	20241016	1454	38.24	20240806	2.61	Y	377220	100	28 억	226616	N	N	0	N	N
61	20250502	131118	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2005	-75	5	-3.61	194073961	96505	104.11	2040	2075	1996	2700	1460	2080	2011.02	0.80	2590	2160	2120	2085	2045	2010	2140	2065	28	620	100	1330	5	1	28310000	568	-2.25	1.13	12	0.34	-893.00	1775.00	2580	20241016	-22.29	1454	20240806	37.90	2465	-18.66	20250424	1732	15.76	20250401	2580	-22.29	20241016	1454	37.90	20240806	2.61	Y	377220	100	28 억	226616	N	N	0	N	N
62	20250502	121117	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2030	-50	5	-2.40	167784354	83433	90.01	2040	2075	1997	2700	1460	2080	2011.01	0.80	3047	2160	2120	2085	2045	2010	2140	2065	28	620	100	1330	5	1	28310000	575	-2.27	1.14	12	0.29	-893.00	1775.00	2580	20241016	-21.32	1454	20240806	39.61	2465	-17.65	20250424	1732	17.21	20250401	2580	-21.32	20241016	1454	39.61	20240806	2.61	Y	377220	100	28 억	226616	N	N	0	N	N
63	20250502	111115	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2015	-65	5	-3.12	132303209	65818	71.00	2040	2075	1997	2700	1460	2080	2010.14	0.80	3989	2160	2120	2085	2045	2010	2140	2065	28	620	100	1330	5	1	28310000	570	-2.26	1.14	12	0.23	-893.00	1775.00	2580	20241016	-21.90	1454	20240806	38.58	2465	-18.26	20250424	1732	16.34	20250401	2580	-21.90	20241016	1454	38.58	20240806	2.61	Y	377220	100	28 억	226616	N	N	0	N	N
64	20250502	101113	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2010	-70	5	-3.37	87582217	43562	46.99	2040	2075	1999	2700	1460	2080	2010.52	0.80	4593	2160	2120	2085	2045	2010	2140	2065	28	620	100	1330	5	1	28310000	569	-2.25	1.13	12	0.15	-893.00	1775.00	2580	20241016	-22.09	1454	20240806	38.24	2465	-18.46	20250424	1732	16.05	20250401	2580	-22.09	20241016	1454	38.24	20240806	2.61	Y	377220	100	28 억	226616	N	N	0	N	N
65	20250502	091118	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2035	-45	5	-2.16	7838560	3834	4.14	2040	2075	2025	2700	1460	2080	2044.49	0.80	-87	2160	2120	2085	2045	2010	2140	2065	28	620	100	1330	5	1	28310000	576	-2.28	1.15	12	0.01	-893.00	1775.00	2580	20241016	-21.12	1454	20240806	39.96	2465	-17.44	20250424	1732	17.49	20250401	2580	-21.12	20241016	1454	39.96	20240806	2.61	Y	377220	100	28 억	226616	N	N	0	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History