KissMeData/009780/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

22 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	20250408	160234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5830	180	2	3.19	568328620	97872	141.85	5700	5860	5700	7340	3960	5650	5806.86	3.74	34457	5850	5750	5670	5570	5490	5710	5530	88	1690	500	3610	10	1	17600000	1026	4.71	0.61	12	0.56	1237.00	9635.00	7960	20240617	-26.76	4850	20240805	20.21	6400	-8.91	20250218	5260	10.84	20250203	7960	-26.76	20240617	4850	20.21	20240805	0.96	Y	009780	500	88 억	658907	N	N	283	N	N
3	20250408	150236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5810	160	2	2.83	536946820	92472	134.02	5700	5860	5700	7340	3960	5650	5806.59	3.74	33456	5850	5750	5670	5570	5490	5710	5530	88	1690	500	3610	10	1	17600000	1023	4.70	0.60	12	0.53	1237.00	9635.00	7960	20240617	-27.01	4850	20240805	19.79	6400	-9.22	20250218	5260	10.46	20250203	7960	-27.01	20240617	4850	19.79	20240805	0.96	Y	009780	500	88 억	658907	N	N	0	N	N
4	20250408	140235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5780	130	2	2.30	498616280	85847	124.42	5700	5860	5700	7340	3960	5650	5808.20	3.74	32633	5850	5750	5670	5570	5490	5710	5530	88	1690	500	3610	10	1	17600000	1017	4.67	0.60	12	0.49	1237.00	9635.00	7960	20240617	-27.39	4850	20240805	19.18	6400	-9.69	20250218	5260	9.89	20250203	7960	-27.39	20240617	4850	19.18	20240805	0.96	Y	009780	500	88 억	658907	N	N	0	N	N
5	20250408	130235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5820	170	2	3.01	407759530	70214	101.76	5700	5860	5700	7340	3960	5650	5807.38	3.74	29868	5850	5750	5670	5570	5490	5710	5530	88	1690	500	3610	10	1	17600000	1024	4.70	0.60	12	0.40	1237.00	9635.00	7960	20240617	-26.88	4850	20240805	20.00	6400	-9.06	20250218	5260	10.65	20250203	7960	-26.88	20240617	4850	20.00	20240805	0.96	Y	009780	500	88 억	658907	N	N	0	N	N
6	20250408	120236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5850	200	2	3.54	345097310	59449	86.16	5700	5850	5700	7340	3960	5650	5804.93	3.74	28005	5850	5750	5670	5570	5490	5710	5530	88	1690	500	3610	10	1	17600000	1030	4.73	0.61	12	0.34	1237.00	9635.00	7960	20240617	-26.51	4850	20240805	20.62	6400	-8.59	20250218	5260	11.22	20250203	7960	-26.51	20240617	4850	20.62	20240805	0.96	Y	009780	500	88 억	658907	N	N	0	N	N
7	20250408	110234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5840	190	2	3.36	157942090	27313	39.59	5700	5840	5700	7340	3960	5650	5782.67	3.74	19992	5850	5750	5670	5570	5490	5710	5530	88	1690	500	3610	10	1	17600000	1028	4.72	0.61	12	0.16	1237.00	9635.00	7960	20240617	-26.63	4850	20240805	20.41	6400	-8.75	20250218	5260	11.03	20250203	7960	-26.63	20240617	4850	20.41	20240805	0.96	Y	009780	500	88 억	658907	N	N	0	N	N
8	20250408	100235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5780	130	2	2.30	99801330	17260	25.02	5700	5830	5700	7340	3960	5650	5782.23	3.74	12936	5850	5750	5670	5570	5490	5710	5530	88	1690	500	3610	10	1	17600000	1017	4.67	0.60	12	0.10	1237.00	9635.00	7960	20240617	-27.39	4850	20240805	19.18	6400	-9.69	20250218	5260	9.89	20250203	7960	-27.39	20240617	4850	19.18	20240805	0.96	Y	009780	500	88 억	658907	N	N	0	N	N
9	20250408	090236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5740	90	2	1.59	4094180	713	1.03	5700	5770	5700	7340	3960	5650	5742.19	3.74	-176	5850	5750	5670	5570	5490	5710	5530	88	1690	500	3610	10	1	17600000	1010	4.64	0.60	12	0.00	1237.00	9635.00	7960	20240617	-27.89	4850	20240805	18.35	6400	-10.31	20250218	5260	9.13	20250203	7960	-27.89	20240617	4850	18.35	20240805	0.96	Y	009780	500	88 억	658907	N	N	0	N	N
10	20250407	160232	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5650	-230	5	-3.91	388402020	68617	129.11	5770	5770	5590	7640	4120	5880	5660.44	3.69	-10163	6040	5960	5800	5720	5560	6000	5760	88	1760	500	3760	10	1	17600000	994	4.57	0.59	12	0.39	1237.00	9635.00	7960	20240617	-29.02	4850	20240805	16.49	6400	-11.72	20250218	5260	7.41	20250203	7960	-29.02	20240617	4850	16.49	20240805	0.94	Y	009780	500	88 억	649823	N	N	283	N	N
11	20250407	150235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5680	-200	5	-3.40	366424190	64733	121.80	5770	5770	5590	7640	4120	5880	5660.55	3.69	-9561	6040	5960	5800	5720	5560	6000	5760	88	1760	500	3760	10	1	17600000	1000	4.59	0.59	12	0.37	1237.00	9635.00	7960	20240617	-28.64	4850	20240805	17.11	6400	-11.25	20250218	5260	7.98	20250203	7960	-28.64	20240617	4850	17.11	20240805	0.94	Y	009780	500	88 억	649823	N	N	283	N	N
12	20250407	140235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5680	-200	5	-3.40	340636180	60197	113.26	5770	5770	5590	7640	4120	5880	5658.69	3.69	-11632	6040	5960	5800	5720	5560	6000	5760	88	1760	500	3760	10	1	17600000	1000	4.59	0.59	12	0.34	1237.00	9635.00	7960	20240617	-28.64	4850	20240805	17.11	6400	-11.25	20250218	5260	7.98	20250203	7960	-28.64	20240617	4850	17.11	20240805	0.94	Y	009780	500	88 억	649823	N	N	283	N	N
13	20250407	130233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5680	-200	5	-3.40	291687310	51602	97.09	5770	5770	5590	7640	4120	5880	5652.64	3.69	-14215	6040	5960	5800	5720	5560	6000	5760	88	1760	500	3760	10	1	17600000	1000	4.59	0.59	12	0.29	1237.00	9635.00	7960	20240617	-28.64	4850	20240805	17.11	6400	-11.25	20250218	5260	7.98	20250203	7960	-28.64	20240617	4850	17.11	20240805	0.94	Y	009780	500	88 억	649823	N	N	283	N	N
14	20250407	120233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5700	-180	5	-3.06	257133730	45551	85.71	5770	5770	5590	7640	4120	5880	5644.96	3.69	-12579	6040	5960	5800	5720	5560	6000	5760	88	1760	500	3760	10	1	17600000	1003	4.61	0.59	12	0.26	1237.00	9635.00	7960	20240617	-28.39	4850	20240805	17.53	6400	-10.94	20250218	5260	8.37	20250203	7960	-28.39	20240617	4850	17.53	20240805	0.94	Y	009780	500	88 억	649823	N	N	283	N	N
15	20250407	110233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5700	-180	5	-3.06	236318950	41884	78.81	5770	5770	5590	7640	4120	5880	5642.22	3.69	-12613	6040	5960	5800	5720	5560	6000	5760	88	1760	500	3760	10	1	17600000	1003	4.61	0.59	12	0.24	1237.00	9635.00	7960	20240617	-28.39	4850	20240805	17.53	6400	-10.94	20250218	5260	8.37	20250203	7960	-28.39	20240617	4850	17.53	20240805	0.94	Y	009780	500	88 억	649823	N	N	283	N	N
16	20250407	100234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5620	-260	5	-4.42	193196140	34230	64.41	5770	5770	5590	7640	4120	5880	5644.06	3.69	-12082	6040	5960	5800	5720	5560	6000	5760	88	1760	500	3760	10	1	17600000	989	4.54	0.58	12	0.19	1237.00	9635.00	7960	20240617	-29.40	4850	20240805	15.88	6400	-12.19	20250218	5260	6.84	20250203	7960	-29.40	20240617	4850	15.88	20240805	0.94	Y	009780	500	88 억	649823	N	N	283	N	N
17	20250407	090234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5710	-170	5	-2.89	12311780	2139	4.02	5770	5770	5710	7640	4120	5880	5755.86	3.69	-336	6040	5960	5800	5720	5560	6000	5760	88	1760	500	3760	10	1	17600000	1005	4.62	0.59	12	0.01	1237.00	9635.00	7960	20240617	-28.27	4850	20240805	17.73	6400	-10.78	20250218	5260	8.56	20250203	7960	-28.27	20240617	4850	17.73	20240805	0.94	Y	009780	500	88 억	649823	N	N	283	N	N
18	20250404	160234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5880	150	2	2.62	306157160	53148	43.57	5640	5880	5640	7440	4020	5730	5760.46	3.62	12260	6103	5916	5763	5576	5423	6010	5670	88	1710	500	3660	10	1	17600000	1035	4.75	0.61	12	0.30	1237.00	9635.00	7960	20240617	-26.13	4850	20240805	21.24	6400	-8.12	20250218	5260	11.79	20250203	7960	-26.13	20240617	4850	21.24	20240805	0.91	Y	009780	500	88 억	637563	N	N	283	N	N
19	20250404	150234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5810	80	2	1.40	282839780	49166	40.31	5640	5820	5640	7440	4020	5730	5752.75	3.62	11138	6103	5916	5763	5576	5423	6010	5670	88	1710	500	3660	10	1	17600000	1023	4.70	0.60	12	0.28	1237.00	9635.00	7960	20240617	-27.01	4850	20240805	19.79	6400	-9.22	20250218	5260	10.46	20250203	7960	-27.01	20240617	4850	19.79	20240805	0.91	Y	009780	500	88 억	637563	N	N	0	N	N
20	20250404	140235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5770	40	2	0.70	257442860	44753	36.69	5640	5820	5640	7440	4020	5730	5752.53	3.62	8169	6103	5916	5763	5576	5423	6010	5670	88	1710	500	3660	10	1	17600000	1016	4.66	0.60	12	0.25	1237.00	9635.00	7960	20240617	-27.51	4850	20240805	18.97	6400	-9.84	20250218	5260	9.70	20250203	7960	-27.51	20240617	4850	18.97	20240805	0.91	Y	009780	500	88 억	637563	N	N	0	N	N
21	20250404	130236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5750	20	2	0.35	238560840	41484	34.01	5640	5820	5640	7440	4020	5730	5750.67	3.62	8829	6103	5916	5763	5576	5423	6010	5670	88	1710	500	3660	10	1	17600000	1012	4.65	0.60	12	0.24	1237.00	9635.00	7960	20240617	-27.76	4850	20240805	18.56	6400	-10.16	20250218	5260	9.32	20250203	7960	-27.76	20240617	4850	18.56	20240805	0.91	Y	009780	500	88 억	637563	N	N	0	N	N
22	20250404	120234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5780	50	2	0.87	184270710	32007	26.24	5640	5820	5640	7440	4020	5730	5757.20	3.62	3135	6103	5916	5763	5576	5423	6010	5670	88	1710	500	3660	10	1	17600000	1017	4.67	0.60	12	0.18	1237.00	9635.00	7960	20240617	-27.39	4850	20240805	19.18	6400	-9.69	20250218	5260	9.89	20250203	7960	-27.39	20240617	4850	19.18	20240805	0.91	Y	009780	500	88 억	637563	N	N	0	N	N
23	20250404	110235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5750	20	2	0.35	93751320	16323	13.38	5640	5800	5640	7440	4020	5730	5743.51	3.62	120	6103	5916	5763	5576	5423	6010	5670	88	1710	500	3660	10	1	17600000	1012	4.65	0.60	12	0.09	1237.00	9635.00	7960	20240617	-27.76	4850	20240805	18.56	6400	-10.16	20250218	5260	9.32	20250203	7960	-27.76	20240617	4850	18.56	20240805	0.91	Y	009780	500	88 억	637563	N	N	0	N	N
24	20250404	100234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5770	40	2	0.70	37844550	6612	5.42	5640	5780	5640	7440	4020	5730	5723.62	3.62	1294	6103	5916	5763	5576	5423	6010	5670	88	1710	500	3660	10	1	17600000	1016	4.66	0.60	12	0.04	1237.00	9635.00	7960	20240617	-27.51	4850	20240805	18.97	6400	-9.84	20250218	5260	9.70	20250203	7960	-27.51	20240617	4850	18.97	20240805	0.91	Y	009780	500	88 억	637563	N	N	0	N	N
25	20250404	090235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5680	-50	5	-0.87	2754300	487	0.40	5640	5700	5640	7440	4020	5730	5655.65	3.62	99	6103	5916	5763	5576	5423	6010	5670	88	1710	500	3660	10	1	17600000	1000	4.59	0.59	12	0.00	1237.00	9635.00	7960	20240617	-28.64	4850	20240805	17.11	6400	-11.25	20250218	5260	7.98	20250203	7960	-28.64	20240617	4850	17.11	20240805	0.91	Y	009780	500	88 억	637563	N	N	0	N	N
26	20250403	160232	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5730	-10	5	-0.17	696941040	121976	119.99	5690	5950	5610	7460	4020	5740	5713.76	3.65	-4029	6173	5956	5843	5626	5513	5900	5570	88	1720	500	3670	10	1	17600000	1008	4.63	0.59	12	0.69	1237.00	9635.00	7960	20240617	-28.02	4850	20240805	18.14	6400	-10.47	20250218	5260	8.94	20250203	7960	-28.02	20240617	4850	18.14	20240805	0.97	Y	009780	500	88 억	641592	N	N	0	N	N
27	20250403	150233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5650	-90	5	-1.57	663304640	116021	114.13	5690	5950	5610	7460	4020	5740	5717.11	3.65	-4403	6173	5956	5843	5626	5513	5900	5570	88	1720	500	3670	10	1	17600000	994	4.57	0.59	12	0.66	1237.00	9635.00	7960	20240617	-29.02	4850	20240805	16.49	6400	-11.72	20250218	5260	7.41	20250203	7960	-29.02	20240617	4850	16.49	20240805	0.97	Y	009780	500	88 억	641592	N	N	0	N	N
28	20250403	140233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5710	-30	5	-0.52	605988280	105912	104.19	5690	5950	5610	7460	4020	5740	5721.62	3.65	-6198	6173	5956	5843	5626	5513	5900	5570	88	1720	500	3670	10	1	17600000	1005	4.62	0.59	12	0.60	1237.00	9635.00	7960	20240617	-28.27	4850	20240805	17.73	6400	-10.78	20250218	5260	8.56	20250203	7960	-28.27	20240617	4850	17.73	20240805	0.97	Y	009780	500	88 억	641592	N	N	0	N	N
29	20250403	130233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5690	-50	5	-0.87	585022290	102242	100.58	5690	5950	5610	7460	4020	5740	5721.94	3.65	-6229	6173	5956	5843	5626	5513	5900	5570	88	1720	500	3670	10	1	17600000	1001	4.60	0.59	12	0.58	1237.00	9635.00	7960	20240617	-28.52	4850	20240805	17.32	6400	-11.09	20250218	5260	8.17	20250203	7960	-28.52	20240617	4850	17.32	20240805	0.97	Y	009780	500	88 억	641592	N	N	0	N	N
30	20250403	120233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5720	-20	5	-0.35	565278840	98783	97.17	5690	5950	5610	7460	4020	5740	5722.43	3.65	-5240	6173	5956	5843	5626	5513	5900	5570	88	1720	500	3670	10	1	17600000	1007	4.62	0.59	12	0.56	1237.00	9635.00	7960	20240617	-28.14	4850	20240805	17.94	6400	-10.62	20250218	5260	8.75	20250203	7960	-28.14	20240617	4850	17.94	20240805	0.97	Y	009780	500	88 억	641592	N	N	0	N	N
31	20250403	110233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5750	10	2	0.17	255273640	45072	44.34	5690	5750	5610	7460	4020	5740	5663.69	3.65	1664	6173	5956	5843	5626	5513	5900	5570	88	1720	500	3670	10	1	17600000	1012	4.65	0.60	12	0.26	1237.00	9635.00	7960	20240617	-27.76	4850	20240805	18.56	6400	-10.16	20250218	5260	9.32	20250203	7960	-27.76	20240617	4850	18.56	20240805	0.97	Y	009780	500	88 억	641592	N	N	0	N	N
32	20250403	100232	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5680	-60	5	-1.05	202156170	35757	35.17	5690	5700	5610	7460	4020	5740	5653.61	3.65	6026	6173	5956	5843	5626	5513	5900	5570	88	1720	500	3670	10	1	17600000	1000	4.59	0.59	12	0.20	1237.00	9635.00	7960	20240617	-28.64	4850	20240805	17.11	6400	-11.25	20250218	5260	7.98	20250203	7960	-28.64	20240617	4850	17.11	20240805	0.97	Y	009780	500	88 억	641592	N	N	0	N	N
33	20250403	090233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5620	-120	5	-2.09	28683500	5078	5.00	5690	5700	5610	7460	4020	5740	5648.58	3.65	-2591	6173	5956	5843	5626	5513	5900	5570	88	1720	500	3670	10	1	17600000	989	4.54	0.58	12	0.03	1237.00	9635.00	7960	20240617	-29.40	4850	20240805	15.88	6400	-12.19	20250218	5260	6.84	20250203	7960	-29.40	20240617	4850	15.88	20240805	0.97	Y	009780	500	88 억	641592	N	N	0	N	N
34	20250402	160230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5740	-280	5	-4.65	591574630	101626	137.68	6060	6060	5730	7820	4220	6020	5821.10	3.71	-11381	6213	6116	5953	5856	5693	6165	5905	88	1800	500	3850	10	1	17600000	1010	4.64	0.60	12	0.58	1237.00	9635.00	7960	20240617	-27.89	4850	20240805	18.35	6400	-10.31	20250218	5260	9.13	20250203	7960	-27.89	20240617	4850	18.35	20240805	1.06	Y	009780	500	88 억	652967	N	N	0	N	N
35	20250402	150229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5760	-260	5	-4.32	500094590	85701	116.10	6060	6060	5750	7820	4220	6020	5835.34	3.71	-4594	6213	6116	5953	5856	5693	6165	5905	88	1800	500	3850	10	1	17600000	1014	4.66	0.60	12	0.49	1237.00	9635.00	7960	20240617	-27.64	4850	20240805	18.76	6400	-10.00	20250218	5260	9.51	20250203	7960	-27.64	20240617	4850	18.76	20240805	1.06	Y	009780	500	88 억	652967	N	N	0	N	N
36	20250402	140229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5780	-240	5	-3.99	447976140	76667	103.87	6060	6060	5760	7820	4220	6020	5843.14	3.71	-2641	6213	6116	5953	5856	5693	6165	5905	88	1800	500	3850	10	1	17600000	1017	4.67	0.60	12	0.44	1237.00	9635.00	7960	20240617	-27.39	4850	20240805	19.18	6400	-9.69	20250218	5260	9.89	20250203	7960	-27.39	20240617	4850	19.18	20240805	1.06	Y	009780	500	88 억	652967	N	N	0	N	N
37	20250402	130231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5810	-210	5	-3.49	379669640	64858	87.87	6060	6060	5780	7820	4220	6020	5853.86	3.71	771	6213	6116	5953	5856	5693	6165	5905	88	1800	500	3850	10	1	17600000	1023	4.70	0.60	12	0.37	1237.00	9635.00	7960	20240617	-27.01	4850	20240805	19.79	6400	-9.22	20250218	5260	10.46	20250203	7960	-27.01	20240617	4850	19.79	20240805	1.06	Y	009780	500	88 억	652967	N	N	0	N	N
38	20250402	120230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5810	-210	5	-3.49	319960390	54570	73.93	6060	6060	5800	7820	4220	6020	5863.30	3.71	7012	6213	6116	5953	5856	5693	6165	5905	88	1800	500	3850	10	1	17600000	1023	4.70	0.60	12	0.31	1237.00	9635.00	7960	20240617	-27.01	4850	20240805	19.79	6400	-9.22	20250218	5260	10.46	20250203	7960	-27.01	20240617	4850	19.79	20240805	1.06	Y	009780	500	88 억	652967	N	N	0	N	N
39	20250402	110230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5880	-140	5	-2.33	185884850	31587	42.79	6060	6060	5850	7820	4220	6020	5884.85	3.71	7024	6213	6116	5953	5856	5693	6165	5905	88	1800	500	3850	10	1	17600000	1035	4.75	0.61	12	0.18	1237.00	9635.00	7960	20240617	-26.13	4850	20240805	21.24	6400	-8.12	20250218	5260	11.79	20250203	7960	-26.13	20240617	4850	21.24	20240805	1.06	Y	009780	500	88 억	652967	N	N	0	N	N
40	20250402	100228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5870	-150	5	-2.49	88455230	15011	20.34	6060	6060	5850	7820	4220	6020	5892.69	3.71	-1190	6213	6116	5953	5856	5693	6165	5905	88	1800	500	3850	10	1	17600000	1033	4.75	0.61	12	0.09	1237.00	9635.00	7960	20240617	-26.26	4850	20240805	21.03	6400	-8.28	20250218	5260	11.60	20250203	7960	-26.26	20240617	4850	21.03	20240805	1.06	Y	009780	500	88 억	652967	N	N	0	N	N
41	20250402	090230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6020	0	3	0.00	2203440	364	0.49	6060	6060	6020	7820	4220	6020	6053.41	3.71	-159	6213	6116	5953	5856	5693	6165	5905	88	1800	500	3850	10	1	17600000	1060	4.87	0.62	12	0.00	1237.00	9635.00	7960	20240617	-24.37	4850	20240805	24.12	6400	-5.94	20250218	5260	14.45	20250203	7960	-24.37	20240617	4850	24.12	20240805	1.06	Y	009780	500	88 억	652967	N	N	0	N	N
42	20250401	160231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6020	210	2	3.61	440698780	73787	148.72	5790	6050	5790	7550	4070	5810	5972.48	3.56	27048	6036	5922	5866	5752	5696	5895	5725	88	1740	500	3710	10	1	17600000	1060	4.87	0.62	12	0.42	1237.00	9635.00	7960	20240617	-24.37	4850	20240805	24.12	6400	-5.94	20250218	5260	14.45	20250203	7960	-24.37	20240617	4850	24.12	20240805	1.09	Y	009780	500	88 억	625836	N	N	0	N	N
43	20250401	150231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5970	160	2	2.75	414381100	69406	139.89	5790	6050	5790	7550	4070	5810	5970.39	3.56	27474	6036	5922	5866	5752	5696	5895	5725	88	1740	500	3710	10	1	17600000	1051	4.83	0.62	12	0.39	1237.00	9635.00	7960	20240617	-25.00	4850	20240805	23.09	6400	-6.72	20250218	5260	13.50	20250203	7960	-25.00	20240617	4850	23.09	20240805	1.09	Y	009780	500	88 억	625836	N	N	0	N	N
44	20250401	140230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5950	140	2	2.41	376673690	63095	127.17	5790	6050	5790	7550	4070	5810	5969.95	3.56	26068	6036	5922	5866	5752	5696	5895	5725	88	1740	500	3710	10	1	17600000	1047	4.81	0.62	12	0.36	1237.00	9635.00	7960	20240617	-25.25	4850	20240805	22.68	6400	-7.03	20250218	5260	13.12	20250203	7960	-25.25	20240617	4850	22.68	20240805	1.09	Y	009780	500	88 억	625836	N	N	0	N	N
45	20250401	130231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6000	190	2	3.27	264868890	44383	89.46	5790	6050	5790	7550	4070	5810	5967.80	3.56	13858	6036	5922	5866	5752	5696	5895	5725	88	1740	500	3710	10	1	17600000	1056	4.85	0.62	12	0.25	1237.00	9635.00	7960	20240617	-24.62	4850	20240805	23.71	6400	-6.25	20250218	5260	14.07	20250203	7960	-24.62	20240617	4850	23.71	20240805	1.09	Y	009780	500	88 억	625836	N	N	0	N	N
46	20250401	120231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5970	160	2	2.75	237186260	39774	80.17	5790	6050	5790	7550	4070	5810	5963.35	3.56	13118	6036	5922	5866	5752	5696	5895	5725	88	1740	500	3710	10	1	17600000	1051	4.83	0.62	12	0.23	1237.00	9635.00	7960	20240617	-25.00	4850	20240805	23.09	6400	-6.72	20250218	5260	13.50	20250203	7960	-25.00	20240617	4850	23.09	20240805	1.09	Y	009780	500	88 억	625836	N	N	0	N	N
47	20250401	110230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6000	190	2	3.27	131987000	22262	44.87	5790	6000	5790	7550	4070	5810	5928.80	3.56	5503	6036	5922	5866	5752	5696	5895	5725	88	1740	500	3710	10	1	17600000	1056	4.85	0.62	12	0.13	1237.00	9635.00	7960	20240617	-24.62	4850	20240805	23.71	6400	-6.25	20250218	5260	14.07	20250203	7960	-24.62	20240617	4850	23.71	20240805	1.09	Y	009780	500	88 억	625836	N	N	0	N	N
48	20250401	100228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5890	80	2	1.38	99056830	16740	33.74	5790	5970	5790	7550	4070	5810	5917.37	3.56	2224	6036	5922	5866	5752	5696	5895	5725	88	1740	500	3710	10	1	17600000	1037	4.76	0.61	12	0.10	1237.00	9635.00	7960	20240617	-26.01	4850	20240805	21.44	6400	-7.97	20250218	5260	11.98	20250203	7960	-26.01	20240617	4850	21.44	20240805	1.09	Y	009780	500	88 억	625836	N	N	0	N	N
49	20250401	090230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5880	70	2	1.20	12675860	2182	4.40	5790	5900	5790	7550	4070	5810	5809.29	3.56	460	6036	5922	5866	5752	5696	5895	5725	88	1740	500	3710	10	1	17600000	1035	4.75	0.61	12	0.01	1237.00	9635.00	7960	20240617	-26.13	4850	20240805	21.24	6400	-8.12	20250218	5260	11.79	20250203	7960	-26.13	20240617	4850	21.24	20240805	1.09	Y	009780	500	88 억	625836	N	N	0	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History