KissMeData/403490/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	161015	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1920	-90	5	-4.48	33139355138	16232091	250.85	2065	2145	1890	2610	1410	2010	2041.74	1.81	-322613	2180	2095	2025	1940	1870	2060	1905	45	600	100	1400	1	1	45212464	868	29.54	2.13	12	35.90	65.00	903.00	2970	20240527	-35.35	1308	20250407	46.79	2425	-20.82	20250513	1308	46.79	20250407	2970	-35.35	20240527	1308	46.79	20250407	5.93	Y	403490	100	45 억	816410	N	N	36855	N	N
3	20250516	151035	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1905	-105	5	-5.22	32482596658	15888731	245.55	2065	2145	1890	2610	1410	2010	2044.38	1.81	-397260	2180	2095	2025	1940	1870	2060	1905	45	600	100	1400	1	1	45212464	861	29.31	2.11	12	35.14	65.00	903.00	2970	20240527	-35.86	1308	20250407	45.64	2425	-21.44	20250513	1308	45.64	20250407	2970	-35.86	20240527	1308	45.64	20250407	5.93	Y	403490	100	45 억	816410	N	N	6136	N	N
4	20250516	141029	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1930	-80	5	-3.98	30540061830	14872667	229.84	2065	2145	1903	2610	1410	2010	2053.44	1.81	-563136	2180	2095	2025	1940	1870	2060	1905	45	600	100	1400	1	1	45212464	873	29.69	2.14	12	32.90	65.00	903.00	2970	20240527	-35.02	1308	20250407	47.55	2425	-20.41	20250513	1308	47.55	20250407	2970	-35.02	20240527	1308	47.55	20250407	5.93	Y	403490	100	45 억	816410	N	N	6136	N	N
5	20250516	131026	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1905	-105	5	-5.22	29244492409	14202509	219.49	2065	2145	1904	2610	1410	2010	2059.11	1.81	-629713	2180	2095	2025	1940	1870	2060	1905	45	600	100	1400	1	1	45212464	861	29.31	2.11	12	31.41	65.00	903.00	2970	20240527	-35.86	1308	20250407	45.64	2425	-21.44	20250513	1308	45.64	20250407	2970	-35.86	20240527	1308	45.64	20250407	5.93	Y	403490	100	45 억	816410	N	N	6136	N	N
6	20250516	121028	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2015	5	2	0.25	25958662310	12522545	193.52	2065	2145	2000	2610	1410	2010	2072.96	1.81	-701976	2180	2095	2025	1940	1870	2060	1905	45	600	100	1400	5	1	45212464	911	31.00	2.23	12	27.70	65.00	903.00	2970	20240527	-32.15	1308	20250407	54.05	2425	-16.91	20250513	1308	54.05	20250407	2970	-32.15	20240527	1308	54.05	20250407	5.93	Y	403490	100	45 억	816410	N	N	6136	N	N
7	20250516	110947	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2055	45	2	2.24	24055333272	11587888	179.08	2065	2145	2000	2610	1410	2010	2075.90	1.81	-712650	2180	2095	2025	1940	1870	2060	1905	45	600	100	1400	5	1	45212464	929	31.62	2.28	12	25.63	65.00	903.00	2970	20240527	-30.81	1308	20250407	57.11	2425	-15.26	20250513	1308	57.11	20250407	2970	-30.81	20240527	1308	57.11	20250407	5.93	Y	403490	100	45 억	816410	N	N	6136	N	N
8	20250516	101013	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2090	80	2	3.98	18110027061	8734710	134.99	2065	2145	2000	2610	1410	2010	2073.34	1.81	-651928	2180	2095	2025	1940	1870	2060	1905	45	600	100	1400	5	1	45212464	945	32.15	2.31	12	19.32	65.00	903.00	2970	20240527	-29.63	1308	20250407	59.79	2425	-13.81	20250513	1308	59.79	20250407	2970	-29.63	20240527	1308	59.79	20250407	5.93	Y	403490	100	45 억	816410	N	N	6136	N	N
9	20250516	091033	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2040	30	2	1.49	10779492992	5165724	79.83	2065	2145	2020	2610	1410	2010	2086.74	1.81	-405082	2180	2095	2025	1940	1870	2060	1905	45	600	100	1400	5	1	45212464	922	31.38	2.26	12	11.43	65.00	903.00	2970	20240527	-31.31	1308	20250407	55.96	2425	-15.88	20250513	1308	55.96	20250407	2970	-31.31	20240527	1308	55.96	20250407	5.93	Y	403490	100	45 억	816410	N	N	6136	N	N
10	20250515	161148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	-90	5	-4.29	12020973623	5938243	44.53	2065	2110	1955	2730	1470	2100	2024.24	1.42	141936	2246	2172	2131	2057	2016	2152	2037	45	630	100	1470	5	1	45212464	909	30.92	2.23	12	13.13	65.00	903.00	2970	20240527	-32.32	1308	20250407	53.67	2425	-17.11	20250513	1308	53.67	20250407	2970	-32.32	20240527	1308	53.67	20250407	5.55	Y	403490	100	45 억	641239	N	N	6136	N	N
11	20250515	151203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2015	-85	5	-4.05	11195873954	5527635	41.45	2065	2110	1955	2730	1470	2100	2025.35	1.42	111602	2246	2172	2131	2057	2016	2152	2037	45	630	100	1470	5	1	45212464	911	31.00	2.23	12	12.23	65.00	903.00	2970	20240527	-32.15	1308	20250407	54.05	2425	-16.91	20250513	1308	54.05	20250407	2970	-32.15	20240527	1308	54.05	20250407	5.55	Y	403490	100	45 억	641239	N	N	93643	N	N
12	20250515	141203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	-95	5	-4.52	9919070182	4892363	36.69	2065	2110	1955	2730	1470	2100	2027.37	1.42	56340	2246	2172	2131	2057	2016	2152	2037	45	630	100	1470	5	1	45212464	907	30.85	2.22	12	10.82	65.00	903.00	2970	20240527	-32.49	1308	20250407	53.29	2425	-17.32	20250513	1308	53.29	20250407	2970	-32.49	20240527	1308	53.29	20250407	5.55	Y	403490	100	45 억	641239	N	N	93643	N	N
13	20250515	131200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1982	-118	5	-5.62	8310251392	4079408	30.59	2065	2110	1975	2730	1470	2100	2037.03	1.42	19758	2246	2172	2131	2057	2016	2152	2037	45	630	100	1470	1	1	45212464	896	30.49	2.19	12	9.02	65.00	903.00	2970	20240527	-33.27	1308	20250407	51.53	2425	-18.27	20250513	1308	51.53	20250407	2970	-33.27	20240527	1308	51.53	20250407	5.55	Y	403490	100	45 억	641239	N	N	93643	N	N
14	20250515	121202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	-80	5	-3.81	6575335762	3208432	24.06	2065	2110	2005	2730	1470	2100	2049.30	1.42	-38442	2246	2172	2131	2057	2016	2152	2037	45	630	100	1470	5	1	45212464	913	31.08	2.24	12	7.10	65.00	903.00	2970	20240527	-31.99	1308	20250407	54.43	2425	-16.70	20250513	1308	54.43	20250407	2970	-31.99	20240527	1308	54.43	20250407	5.55	Y	403490	100	45 억	641239	N	N	93643	N	N
15	20250515	111203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2055	-45	5	-2.14	5410657202	2631680	19.73	2065	2110	2015	2730	1470	2100	2055.87	1.42	-14745	2246	2172	2131	2057	2016	2152	2037	45	630	100	1470	5	1	45212464	929	31.62	2.28	12	5.82	65.00	903.00	2970	20240527	-30.81	1308	20250407	57.11	2425	-15.26	20250513	1308	57.11	20250407	2970	-30.81	20240527	1308	57.11	20250407	5.55	Y	403490	100	45 억	641239	N	N	93643	N	N
16	20250515	101202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2060	-40	5	-1.90	3857647520	1871499	14.03	2065	2110	2030	2730	1470	2100	2061.13	1.42	39620	2246	2172	2131	2057	2016	2152	2037	45	630	100	1470	5	1	45212464	931	31.69	2.28	12	4.14	65.00	903.00	2970	20240527	-30.64	1308	20250407	57.49	2425	-15.05	20250513	1308	57.49	20250407	2970	-30.64	20240527	1308	57.49	20250407	5.55	Y	403490	100	45 억	641239	N	N	93643	N	N
17	20250515	091208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2045	-55	5	-2.62	1653446303	798774	5.99	2065	2110	2040	2730	1470	2100	2069.75	1.42	122407	2246	2172	2131	2057	2016	2152	2037	45	630	100	1470	5	1	45212464	925	31.46	2.26	12	1.77	65.00	903.00	2970	20240527	-31.14	1308	20250407	56.35	2425	-15.67	20250513	1308	56.35	20250407	2970	-31.14	20240527	1308	56.35	20250407	5.55	Y	403490	100	45 억	641239	N	N	93643	N	N
18	20250514	161157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2100	-55	5	-2.55	28232982528	13145010	11.24	2150	2205	2090	2800	1510	2155	2148.21	1.74	-124537	2620	2387	2192	1959	1764	2504	2076	45	645	100	1500	5	1	45212464	949	32.31	2.33	12	29.07	65.00	903.00	2970	20240527	-29.29	1308	20250407	60.55	2425	-13.40	20250513	1308	60.55	20250407	2970	-29.29	20240527	1308	60.55	20250407	6.53	Y	403490	100	45 억	785828	N	N	93643	N	N
19	20250514	151202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2125	-30	5	-1.39	26817376878	12470803	10.66	2150	2205	2090	2800	1510	2155	2150.41	1.74	-204949	2620	2387	2192	1959	1764	2504	2076	45	645	100	1500	5	1	45212464	961	32.69	2.35	12	27.58	65.00	903.00	2970	20240527	-28.45	1308	20250407	62.46	2425	-12.37	20250513	1308	62.46	20250407	2970	-28.45	20240527	1308	62.46	20250407	6.53	Y	403490	100	45 억	785828	N	N	131758	N	N
20	20250514	141201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2135	-20	5	-0.93	25655291214	11925631	10.20	2150	2205	2090	2800	1510	2155	2151.27	1.74	-151784	2620	2387	2192	1959	1764	2504	2076	45	645	100	1500	5	1	45212464	965	32.85	2.36	12	26.38	65.00	903.00	2970	20240527	-28.11	1308	20250407	63.23	2425	-11.96	20250513	1308	63.23	20250407	2970	-28.11	20240527	1308	63.23	20250407	6.53	Y	403490	100	45 억	785828	N	N	131758	N	N
21	20250514	131201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2115	-40	5	-1.86	23126779935	10727733	9.17	2150	2205	2110	2800	1510	2155	2155.80	1.74	-289753	2620	2387	2192	1959	1764	2504	2076	45	645	100	1500	5	1	45212464	956	32.54	2.34	12	23.73	65.00	903.00	2970	20240527	-28.79	1308	20250407	61.70	2425	-12.78	20250513	1308	61.70	20250407	2970	-28.79	20240527	1308	61.70	20250407	6.53	Y	403490	100	45 억	785828	N	N	131758	N	N
22	20250514	121200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2145	-10	5	-0.46	21325337335	9879723	8.45	2150	2205	2110	2800	1510	2155	2158.50	1.74	-442040	2620	2387	2192	1959	1764	2504	2076	45	645	100	1500	5	1	45212464	970	33.00	2.38	12	21.85	65.00	903.00	2970	20240527	-27.78	1308	20250407	63.99	2425	-11.55	20250513	1308	63.99	20250407	2970	-27.78	20240527	1308	63.99	20250407	6.53	Y	403490	100	45 억	785828	N	N	131758	N	N
23	20250514	111157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2160	5	2	0.23	19194185674	8888436	7.60	2150	2205	2110	2800	1510	2155	2159.46	1.74	-442482	2620	2387	2192	1959	1764	2504	2076	45	645	100	1500	5	1	45212464	977	33.23	2.39	12	19.66	65.00	903.00	2970	20240527	-27.27	1308	20250407	65.14	2425	-10.93	20250513	1308	65.14	20250407	2970	-27.27	20240527	1308	65.14	20250407	6.53	Y	403490	100	45 억	785828	N	N	131758	N	N
24	20250514	101200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2160	5	2	0.23	15762396526	7297352	6.24	2150	2205	2110	2800	1510	2155	2160.03	1.74	-454882	2620	2387	2192	1959	1764	2504	2076	45	645	100	1500	5	1	45212464	977	33.23	2.39	12	16.14	65.00	903.00	2970	20240527	-27.27	1308	20250407	65.14	2425	-10.93	20250513	1308	65.14	20250407	2970	-27.27	20240527	1308	65.14	20250407	6.53	Y	403490	100	45 억	785828	N	N	131758	N	N
25	20250514	091206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2130	-25	5	-1.16	3806668627	1779489	1.52	2150	2175	2110	2800	1510	2155	2139.03	1.74	101888	2620	2387	2192	1959	1764	2504	2076	45	645	100	1500	5	1	45212464	963	32.77	2.36	12	3.94	65.00	903.00	2970	20240527	-28.28	1308	20250407	62.84	2425	-12.16	20250513	1308	62.84	20250407	2970	-28.28	20240527	1308	62.84	20250407	6.53	Y	403490	100	45 억	785828	N	N	131758	N	N
26	20250513	161137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2155	115	2	5.64	257271288527	116500721	178.51	2100	2425	1997	2650	1430	2040	2208.35	0.80	338310	2356	2198	1882	1724	1408	2277	1803	45	610	100	1420	5	1	45212464	974	33.15	2.39	12	257.67	65.00	903.00	2970	20240527	-27.44	1308	20250407	64.76	2425	-11.13	20250513	1308	64.76	20250407	2970	-27.44	20240527	1308	64.76	20250407	6.66	Y	403490	100	45 억	362389	N	N	131758	N	N
27	20250513	151152	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2145	105	2	5.15	254606936878	115259719	176.61	2100	2425	1997	2650	1430	2040	2208.98	0.80	282929	2356	2198	1882	1724	1408	2277	1803	45	610	100	1420	5	1	45212464	970	33.00	2.38	12	254.93	65.00	903.00	2970	20240527	-27.78	1308	20250407	63.99	2425	-11.55	20250513	1308	63.99	20250407	2970	-27.78	20240527	1308	63.99	20250407	6.66	Y	403490	100	45 억	362389	N	N	20244	N	N
28	20250513	141153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2250	210	2	10.29	231869944661	104863150	160.68	2100	2425	1997	2650	1430	2040	2211.17	0.80	-256936	2356	2198	1882	1724	1408	2277	1803	45	610	100	1420	5	1	45212464	1017	34.62	2.49	12	231.93	65.00	903.00	2970	20240527	-24.24	1308	20250407	72.02	2425	-7.22	20250513	1308	72.02	20250407	2970	-24.24	20240527	1308	72.02	20250407	6.66	Y	403490	100	45 억	362389	N	N	20244	N	N
29	20250513	131155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2270	230	2	11.27	161943119913	75104046	115.08	2100	2325	1997	2650	1430	2040	2156.25	0.80	-231608	2356	2198	1882	1724	1408	2277	1803	45	610	100	1420	5	1	45212464	1026	34.92	2.51	12	166.11	65.00	903.00	2970	20240527	-23.57	1308	20250407	73.55	2335	-2.78	20250423	1308	73.55	20250407	2970	-23.57	20240527	1308	73.55	20250407	6.66	Y	403490	100	45 억	362389	N	N	20244	N	N
30	20250513	121159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2085	45	2	2.21	90171672320	43022944	65.92	2100	2185	1997	2650	1430	2040	2095.90	0.80	-170496	2356	2198	1882	1724	1408	2277	1803	45	610	100	1420	5	1	45212464	943	32.08	2.31	12	95.16	65.00	903.00	2970	20240527	-29.80	1308	20250407	59.40	2335	-10.71	20250423	1308	59.40	20250407	2970	-29.80	20240527	1308	59.40	20250407	6.66	Y	403490	100	45 억	362389	N	N	20244	N	N
31	20250513	111156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	-20	5	-0.98	68757055174	32887853	50.39	2100	2185	1997	2650	1430	2040	2090.65	0.80	30896	2356	2198	1882	1724	1408	2277	1803	45	610	100	1420	5	1	45212464	913	31.08	2.24	12	72.74	65.00	903.00	2970	20240527	-31.99	1308	20250407	54.43	2335	-13.49	20250423	1308	54.43	20250407	2970	-31.99	20240527	1308	54.43	20250407	6.66	Y	403490	100	45 억	362389	N	N	20244	N	N
32	20250513	101157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2040	0	3	0.00	64284043701	30668661	46.99	2100	2185	2005	2650	1430	2040	2096.08	0.80	13011	2356	2198	1882	1724	1408	2277	1803	45	610	100	1420	5	1	45212464	922	31.38	2.26	12	67.83	65.00	903.00	2970	20240527	-31.31	1308	20250407	55.96	2335	-12.63	20250423	1308	55.96	20250407	2970	-31.31	20240527	1308	55.96	20250407	6.66	Y	403490	100	45 억	362389	N	N	20244	N	N
33	20250513	091202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2080	40	2	1.96	26552883503	12691428	19.45	2100	2160	2030	2650	1430	2040	2092.19	0.80	-7472	2356	2198	1882	1724	1408	2277	1803	45	610	100	1420	5	1	45212464	940	32.00	2.30	12	28.07	65.00	903.00	2970	20240527	-29.97	1308	20250407	59.02	2335	-10.92	20250423	1308	59.02	20250407	2970	-29.97	20240527	1308	59.02	20250407	6.66	Y	403490	100	45 억	362389	N	N	20244	N	N
34	20250512	161132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2040	470	1	29.94	121649234298	65234312	10416.39	1580	2040	1566	2040	1099	1570	1864.75	1.55	-313542	1618	1594	1575	1551	1532	1584	1541	45	470	100	1090	5	1	45212464	922	31.38	2.26	12	144.28	65.00	903.00	2970	20240527	-31.31	1308	20250407	55.96	2335	-12.63	20250423	1308	55.96	20250407	2970	-31.31	20240527	1308	55.96	20250407	6.55	Y	403490	100	45 억	701183	N	N	20244	N	N
35	20250512	151146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1929	359	2	22.87	111208108280	60040897	9587.12	1580	2005	1566	2040	1099	1570	1852.21	1.55	-431363	1618	1594	1575	1551	1532	1584	1541	45	470	100	1090	1	1	45212464	872	29.68	2.14	12	132.80	65.00	903.00	2970	20240527	-35.05	1308	20250407	47.48	2335	-17.39	20250423	1308	47.48	20250407	2970	-35.05	20240527	1308	47.48	20250407	6.55	Y	403490	100	45 억	701183	N	N	65	N	N
36	20250512	141144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1911	341	2	21.72	73979994474	40882264	6527.94	1580	1981	1566	2040	1099	1570	1809.59	1.55	-435352	1618	1594	1575	1551	1532	1584	1541	45	470	100	1090	1	1	45212464	864	29.40	2.12	12	90.42	65.00	903.00	2970	20240527	-35.66	1308	20250407	46.10	2335	-18.16	20250423	1308	46.10	20250407	2970	-35.66	20240527	1308	46.10	20250407	6.55	Y	403490	100	45 억	701183	N	N	65	N	N
37	20250512	131142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1801	231	2	14.71	25882851031	15010854	2396.88	1580	1843	1566	2040	1099	1570	1724.28	1.55	-390014	1618	1594	1575	1551	1532	1584	1541	45	470	100	1090	1	1	45212464	814	27.71	1.99	12	33.20	65.00	903.00	2970	20240527	-39.36	1308	20250407	37.69	2335	-22.87	20250423	1308	37.69	20250407	2970	-39.36	20240527	1308	37.69	20250407	6.55	Y	403490	100	45 억	701183	N	N	65	N	N
38	20250512	121144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1596	26	2	1.66	2218892385	1380885	220.49	1580	1653	1566	2040	1099	1570	1606.86	1.55	-66565	1618	1594	1575	1551	1532	1584	1541	45	470	100	1090	1	1	45212464	722	24.55	1.77	12	3.05	65.00	903.00	2970	20240527	-46.26	1308	20250407	22.02	2335	-31.65	20250423	1308	22.02	20250407	2970	-46.26	20240527	1308	22.02	20250407	6.55	Y	403490	100	45 억	701183	N	N	65	N	N
39	20250512	111142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1598	28	2	1.78	1975634312	1228065	196.09	1580	1653	1566	2040	1099	1570	1608.74	1.55	-73972	1618	1594	1575	1551	1532	1584	1541	45	470	100	1090	1	1	45212464	722	24.58	1.77	12	2.72	65.00	903.00	2970	20240527	-46.20	1308	20250407	22.17	2335	-31.56	20250423	1308	22.17	20250407	2970	-46.20	20240527	1308	22.17	20250407	6.55	Y	403490	100	45 억	701183	N	N	65	N	N
40	20250512	101139	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1583	13	2	0.83	249382201	158032	25.23	1580	1593	1566	2040	1099	1570	1578.05	1.55	-12711	1618	1594	1575	1551	1532	1584	1541	45	470	100	1090	1	1	45212464	716	24.35	1.75	12	0.35	65.00	903.00	2970	20240527	-46.70	1308	20250407	21.02	2335	-32.21	20250423	1308	21.02	20250407	2970	-46.70	20240527	1308	21.02	20250407	6.55	Y	403490	100	45 억	701183	N	N	65	N	N
41	20250512	091142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1580	10	2	0.64	71357301	45032	7.19	1580	1593	1573	2040	1099	1570	1584.59	1.55	-3700	1618	1594	1575	1551	1532	1584	1541	45	470	100	1090	1	1	45212464	714	24.31	1.75	12	0.10	65.00	903.00	2970	20240527	-46.80	1308	20250407	20.80	2335	-32.33	20250423	1308	20.80	20250407	2970	-46.80	20240527	1308	20.80	20250407	6.55	Y	403490	100	45 억	701183	N	N	65	N	N
42	20250509	161132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1570	-23	5	-1.44	975128544	620151	83.37	1593	1599	1556	2070	1116	1593	1572.40	1.14	116461	1628	1610	1587	1569	1546	1619	1578	45	477	100	1110	1	1	45212464	710	24.15	1.74	12	1.37	65.00	903.00	2970	20240527	-47.14	1308	20250407	20.03	2335	-32.76	20250423	1308	20.03	20250407	2970	-47.14	20240527	1308	20.03	20250407	6.75	Y	403490	100	45 억	514917	N	N	65	N	N
43	20250509	151145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1572	-21	5	-1.32	904404737	575086	77.32	1593	1599	1556	2070	1116	1593	1572.64	1.14	108889	1628	1610	1587	1569	1546	1619	1578	45	477	100	1110	1	1	45212464	711	24.18	1.74	12	1.27	65.00	903.00	2970	20240527	-47.07	1308	20250407	20.18	2335	-32.68	20250423	1308	20.18	20250407	2970	-47.07	20240527	1308	20.18	20250407	6.75	Y	403490	100	45 억	514917	N	N	71	N	N
44	20250509	141140	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1575	-18	5	-1.13	806609001	512787	68.94	1593	1599	1556	2070	1116	1593	1572.98	1.14	90547	1628	1610	1587	1569	1546	1619	1578	45	477	100	1110	1	1	45212464	712	24.23	1.74	12	1.13	65.00	903.00	2970	20240527	-46.97	1308	20250407	20.41	2335	-32.55	20250423	1308	20.41	20250407	2970	-46.97	20240527	1308	20.41	20250407	6.75	Y	403490	100	45 억	514917	N	N	71	N	N
45	20250509	131140	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1562	-31	5	-1.95	676373375	429452	57.74	1593	1599	1561	2070	1116	1593	1574.96	1.14	62145	1628	1610	1587	1569	1546	1619	1578	45	477	100	1110	1	1	45212464	706	24.03	1.73	12	0.95	65.00	903.00	2970	20240527	-47.41	1308	20250407	19.42	2335	-33.10	20250423	1308	19.42	20250407	2970	-47.41	20240527	1308	19.42	20250407	6.75	Y	403490	100	45 억	514917	N	N	71	N	N
46	20250509	121142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1576	-17	5	-1.07	542642511	344007	46.25	1593	1599	1566	2070	1116	1593	1577.41	1.14	52713	1628	1610	1587	1569	1546	1619	1578	45	477	100	1110	1	1	45212464	713	24.25	1.75	12	0.76	65.00	903.00	2970	20240527	-46.94	1308	20250407	20.49	2335	-32.51	20250423	1308	20.49	20250407	2970	-46.94	20240527	1308	20.49	20250407	6.75	Y	403490	100	45 억	514917	N	N	71	N	N
47	20250509	111136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1568	-25	5	-1.57	488786135	309768	41.65	1593	1599	1566	2070	1116	1593	1577.90	1.14	46263	1628	1610	1587	1569	1546	1619	1578	45	477	100	1110	1	1	45212464	709	24.12	1.74	12	0.69	65.00	903.00	2970	20240527	-47.21	1308	20250407	19.88	2335	-32.85	20250423	1308	19.88	20250407	2970	-47.21	20240527	1308	19.88	20250407	6.75	Y	403490	100	45 억	514917	N	N	71	N	N
48	20250509	101141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1574	-19	5	-1.19	417072351	264096	35.51	1593	1599	1566	2070	1116	1593	1579.23	1.14	52255	1628	1610	1587	1569	1546	1619	1578	45	477	100	1110	1	1	45212464	712	24.22	1.74	12	0.58	65.00	903.00	2970	20240527	-47.00	1308	20250407	20.34	2335	-32.59	20250423	1308	20.34	20250407	2970	-47.00	20240527	1308	20.34	20250407	6.75	Y	403490	100	45 억	514917	N	N	71	N	N
49	20250509	091146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1589	-4	5	-0.25	48000065	30290	4.07	1593	1595	1580	2070	1116	1593	1584.63	1.14	5274	1628	1610	1587	1569	1546	1619	1578	45	477	100	1110	1	1	45212464	718	24.45	1.76	12	0.07	65.00	903.00	2970	20240527	-46.50	1308	20250407	21.48	2335	-31.95	20250423	1308	21.48	20250407	2970	-46.50	20240527	1308	21.48	20250407	6.75	Y	403490	100	45 억	514917	N	N	71	N	N
50	20250508	161125	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1593	5	2	0.31	1161437548	729772	61.30	1587	1605	1564	2060	1112	1588	1591.50	1.15	11001	1636	1611	1568	1543	1500	1624	1556	45	472	100	1110	1	1	45212464	720	24.51	1.76	12	1.61	65.00	903.00	2970	20240527	-46.36	1308	20250407	21.79	2335	-31.78	20250423	1308	21.79	20250407	2970	-46.36	20240527	1308	21.79	20250407	6.90	Y	403490	100	45 억	518447	N	N	71	N	N
51	20250508	151138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1595	7	2	0.44	1064709649	668937	56.19	1587	1605	1564	2060	1112	1588	1591.64	1.15	8963	1636	1611	1568	1543	1500	1624	1556	45	472	100	1110	1	1	45212464	721	24.54	1.77	12	1.48	65.00	903.00	2970	20240527	-46.30	1308	20250407	21.94	2335	-31.69	20250423	1308	21.94	20250407	2970	-46.30	20240527	1308	21.94	20250407	6.90	Y	403490	100	45 억	518447	N	N	18090	N	N
52	20250508	141135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1596	8	2	0.50	874566705	549740	46.18	1587	1605	1564	2060	1112	1588	1590.87	1.15	-13104	1636	1611	1568	1543	1500	1624	1556	45	472	100	1110	1	1	45212464	722	24.55	1.77	12	1.22	65.00	903.00	2970	20240527	-46.26	1308	20250407	22.02	2335	-31.65	20250423	1308	22.02	20250407	2970	-46.26	20240527	1308	22.02	20250407	6.90	Y	403490	100	45 억	518447	N	N	18090	N	N
53	20250508	131135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1590	2	2	0.13	765026502	481062	40.41	1587	1605	1564	2060	1112	1588	1590.29	1.15	-16946	1636	1611	1568	1543	1500	1624	1556	45	472	100	1110	1	1	45212464	719	24.46	1.76	12	1.06	65.00	903.00	2970	20240527	-46.46	1308	20250407	21.56	2335	-31.91	20250423	1308	21.56	20250407	2970	-46.46	20240527	1308	21.56	20250407	6.90	Y	403490	100	45 억	518447	N	N	18090	N	N
54	20250508	121134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1601	13	2	0.82	693520445	436125	36.63	1587	1605	1564	2060	1112	1588	1590.19	1.15	-5910	1636	1611	1568	1543	1500	1624	1556	45	472	100	1110	1	1	45212464	724	24.63	1.77	12	0.96	65.00	903.00	2970	20240527	-46.09	1308	20250407	22.40	2335	-31.43	20250423	1308	22.40	20250407	2970	-46.09	20240527	1308	22.40	20250407	6.90	Y	403490	100	45 억	518447	N	N	18090	N	N
55	20250508	111131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1591	3	2	0.19	552032495	347511	29.19	1587	1605	1564	2060	1112	1588	1588.53	1.15	-22299	1636	1611	1568	1543	1500	1624	1556	45	472	100	1110	1	1	45212464	719	24.48	1.76	12	0.77	65.00	903.00	2970	20240527	-46.43	1308	20250407	21.64	2335	-31.86	20250423	1308	21.64	20250407	2970	-46.43	20240527	1308	21.64	20250407	6.90	Y	403490	100	45 억	518447	N	N	18090	N	N
56	20250508	101134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1603	15	2	0.94	371267824	234002	19.66	1587	1605	1564	2060	1112	1588	1586.60	1.15	-6320	1636	1611	1568	1543	1500	1624	1556	45	472	100	1110	1	1	45212464	725	24.66	1.78	12	0.52	65.00	903.00	2970	20240527	-46.03	1308	20250407	22.55	2335	-31.35	20250423	1308	22.55	20250407	2970	-46.03	20240527	1308	22.55	20250407	6.90	Y	403490	100	45 억	518447	N	N	18090	N	N
57	20250508	091138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1574	-14	5	-0.88	112870928	71428	6.00	1587	1592	1564	2060	1112	1588	1580.21	1.15	-11292	1636	1611	1568	1543	1500	1624	1556	45	472	100	1110	1	1	45212464	712	24.22	1.74	12	0.16	65.00	903.00	2970	20240527	-47.00	1308	20250407	20.34	2335	-32.59	20250423	1308	20.34	20250407	2970	-47.00	20240527	1308	20.34	20250407	6.90	Y	403490	100	45 억	518447	N	N	18090	N	N
58	20250502	161120	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1523	-28	5	-1.81	1699848861	1118795	44.32	1500	1564	1470	2015	1086	1551	1519.35	0.68	117284	1633	1592	1546	1505	1459	1612	1525	45	464	100	1080	1	1	45212464	689	23.43	1.69	12	2.47	65.00	903.00	2970	20240527	-48.72	1308	20250407	16.44	2335	-34.78	20250423	1308	16.44	20250407	2970	-48.72	20240527	1308	16.44	20250407	6.95	Y	403490	100	45 억	307831	N	N	200	N	N
59	20250502	151133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1538	-13	5	-0.84	1562989404	1029149	40.77	1500	1564	1470	2015	1086	1551	1518.72	0.68	83695	1633	1592	1546	1505	1459	1612	1525	45	464	100	1080	1	1	45212464	695	23.66	1.70	12	2.28	65.00	903.00	2970	20240527	-48.22	1308	20250407	17.58	2335	-34.13	20250423	1308	17.58	20250407	2970	-48.22	20240527	1308	17.58	20250407	6.95	Y	403490	100	45 억	307831	N	N	3568	N	N
60	20250502	141132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1544	-7	5	-0.45	1387039494	914939	36.24	1500	1564	1470	2015	1086	1551	1515.99	0.68	46465	1633	1592	1546	1505	1459	1612	1525	45	464	100	1080	1	1	45212464	698	23.75	1.71	12	2.02	65.00	903.00	2970	20240527	-48.01	1308	20250407	18.04	2335	-33.88	20250423	1308	18.04	20250407	2970	-48.01	20240527	1308	18.04	20250407	6.95	Y	403490	100	45 억	307831	N	N	3568	N	N
61	20250502	131133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1542	-9	5	-0.58	1170403933	775451	30.72	1500	1545	1470	2015	1086	1551	1509.32	0.68	76635	1633	1592	1546	1505	1459	1612	1525	45	464	100	1080	1	1	45212464	697	23.72	1.71	12	1.72	65.00	903.00	2970	20240527	-48.08	1308	20250407	17.89	2335	-33.96	20250423	1308	17.89	20250407	2970	-48.08	20240527	1308	17.89	20250407	6.95	Y	403490	100	45 억	307831	N	N	3568	N	N
62	20250502	121132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1538	-13	5	-0.84	1081083042	717160	28.41	1500	1545	1470	2015	1086	1551	1507.45	0.68	70952	1633	1592	1546	1505	1459	1612	1525	45	464	100	1080	1	1	45212464	695	23.66	1.70	12	1.59	65.00	903.00	2970	20240527	-48.22	1308	20250407	17.58	2335	-34.13	20250423	1308	17.58	20250407	2970	-48.22	20240527	1308	17.58	20250407	6.95	Y	403490	100	45 억	307831	N	N	3568	N	N
63	20250502	111131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1545	-6	5	-0.39	991179882	658594	26.09	1500	1545	1470	2015	1086	1551	1504.99	0.68	68959	1633	1592	1546	1505	1459	1612	1525	45	464	100	1080	1	1	45212464	699	23.77	1.71	12	1.46	65.00	903.00	2970	20240527	-47.98	1308	20250407	18.12	2335	-33.83	20250423	1308	18.12	20250407	2970	-47.98	20240527	1308	18.12	20250407	6.95	Y	403490	100	45 억	307831	N	N	3568	N	N
64	20250502	101128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1520	-31	5	-2.00	766473981	511819	20.27	1500	1521	1470	2015	1086	1551	1497.55	0.68	53743	1633	1592	1546	1505	1459	1612	1525	45	464	100	1080	1	1	45212464	687	23.38	1.68	12	1.13	65.00	903.00	2970	20240527	-48.82	1308	20250407	16.21	2335	-34.90	20250423	1308	16.21	20250407	2970	-48.82	20240527	1308	16.21	20250407	6.95	Y	403490	100	45 억	307831	N	N	3568	N	N
65	20250502	091134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1506	-45	5	-2.90	472021183	316606	12.54	1500	1510	1470	2015	1086	1551	1490.88	0.68	27571	1633	1592	1546	1505	1459	1612	1525	45	464	100	1080	1	1	45212464	681	23.17	1.67	12	0.70	65.00	903.00	2970	20240527	-49.29	1308	20250407	15.14	2335	-35.50	20250423	1308	15.14	20250407	2970	-49.29	20240527	1308	15.14	20250407	6.95	Y	403490	100	45 억	307831	N	N	3568	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History