KissMeData/025880/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	160338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3135	155	2	5.20	6714697831	2149335	183.99	2980	3220	2975	3870	2090	2980	3124.05	11.03	92126	3126	3052	2981	2907	2836	3017	2872	84	890	500	1900	5	1	16715858	524	7.67	0.72	12	12.86	409.00	4365.00	3840	20250120	-18.36	2120	20240805	47.88	3840	-18.36	20250120	2590	21.04	20250102	3840	-18.36	20250120	2120	47.88	20240805	3.18	Y	025880	500	83 억	1843480	N	N	14097	N	N
3	20250408	150340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3115	135	2	4.53	6414727676	2053325	175.77	2980	3220	2975	3870	2090	2980	3124.07	11.03	100753	3126	3052	2981	2907	2836	3017	2872	84	890	500	1900	5	1	16715858	521	7.62	0.71	12	12.28	409.00	4365.00	3840	20250120	-18.88	2120	20240805	46.93	3840	-18.88	20250120	2590	20.27	20250102	3840	-18.88	20250120	2120	46.93	20240805	3.18	Y	025880	500	83 억	1843480	N	N	17914	N	N
4	20250408	140340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3140	160	2	5.37	5827528691	1864464	159.60	2980	3220	2975	3870	2090	2980	3125.58	11.03	98626	3126	3052	2981	2907	2836	3017	2872	84	890	500	1900	5	1	16715858	525	7.68	0.72	12	11.15	409.00	4365.00	3840	20250120	-18.23	2120	20240805	48.11	3840	-18.23	20250120	2590	21.24	20250102	3840	-18.23	20250120	2120	48.11	20240805	3.18	Y	025880	500	83 억	1843480	N	N	17914	N	N
5	20250408	130340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3150	170	2	5.70	5226062474	1671558	143.09	2980	3220	2975	3870	2090	2980	3126.46	11.03	107695	3126	3052	2981	2907	2836	3017	2872	84	890	500	1900	5	1	16715858	527	7.70	0.72	12	10.00	409.00	4365.00	3840	20250120	-17.97	2120	20240805	48.58	3840	-17.97	20250120	2590	21.62	20250102	3840	-17.97	20250120	2120	48.58	20240805	3.18	Y	025880	500	83 억	1843480	N	N	17914	N	N
6	20250408	120341	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3175	195	2	6.54	4577716772	1466332	125.52	2980	3220	2975	3870	2090	2980	3121.88	11.03	93718	3126	3052	2981	2907	2836	3017	2872	84	890	500	1900	5	1	16715858	531	7.76	0.73	12	8.77	409.00	4365.00	3840	20250120	-17.32	2120	20240805	49.76	3840	-17.32	20250120	2590	22.59	20250102	3840	-17.32	20250120	2120	49.76	20240805	3.18	Y	025880	500	83 억	1843480	N	N	17914	N	N
7	20250408	110339	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3150	170	2	5.70	3699323243	1188249	101.72	2980	3220	2975	3870	2090	2980	3113.26	11.03	58294	3126	3052	2981	2907	2836	3017	2872	84	890	500	1900	5	1	16715858	527	7.70	0.72	12	7.11	409.00	4365.00	3840	20250120	-17.97	2120	20240805	48.58	3840	-17.97	20250120	2590	21.62	20250102	3840	-17.97	20250120	2120	48.58	20240805	3.18	Y	025880	500	83 억	1843480	N	N	17914	N	N
8	20250408	100340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3150	170	2	5.70	2678950342	862433	73.83	2980	3220	2975	3870	2090	2980	3106.27	11.03	22898	3126	3052	2981	2907	2836	3017	2872	84	890	500	1900	5	1	16715858	527	7.70	0.72	12	5.16	409.00	4365.00	3840	20250120	-17.97	2120	20240805	48.58	3840	-17.97	20250120	2590	21.62	20250102	3840	-17.97	20250120	2120	48.58	20240805	3.18	Y	025880	500	83 억	1843480	N	N	17914	N	N
9	20250408	090341	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3015	35	2	1.17	84147795	28011	2.40	2980	3045	2980	3870	2090	2980	3004.10	11.03	-6129	3126	3052	2981	2907	2836	3017	2872	84	890	500	1900	5	1	16715858	504	7.37	0.69	12	0.17	409.00	4365.00	3840	20250120	-21.48	2120	20240805	42.22	3840	-21.48	20250120	2590	16.41	20250102	3840	-21.48	20250120	2120	42.22	20240805	3.18	Y	025880	500	83 억	1843480	N	N	17914	N	N
10	20250407	160336	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2980	0	3	0.00	3454515698	1153545	114.27	3040	3055	2910	3870	2090	2980	2994.79	11.87	-142144	3183	3081	2903	2801	2623	3132	2852	84	890	500	1900	5	1	16715858	498	7.29	0.68	12	6.90	409.00	4365.00	3840	20250120	-22.40	2120	20240805	40.57	3840	-22.40	20250120	2590	15.06	20250102	3840	-22.40	20250120	2120	40.57	20240805	3.40	Y	025880	500	83 억	1983350	N	N	17914	N	N
11	20250407	150339	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2975	-5	5	-0.17	3170911573	1058679	104.88	3040	3055	2910	3870	2090	2980	2995.21	11.87	-149517	3183	3081	2903	2801	2623	3132	2852	84	890	500	1900	5	1	16715858	497	7.27	0.68	12	6.33	409.00	4365.00	3840	20250120	-22.53	2120	20240805	40.33	3840	-22.53	20250120	2590	14.86	20250102	3840	-22.53	20250120	2120	40.33	20240805	3.40	Y	025880	500	83 억	1983350	N	N	652	N	N
12	20250407	140338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3000	20	2	0.67	2932563263	978624	96.95	3040	3055	2910	3870	2090	2980	2996.68	11.87	-155106	3183	3081	2903	2801	2623	3132	2852	84	890	500	1900	5	1	16715858	501	7.33	0.69	12	5.85	409.00	4365.00	3840	20250120	-21.88	2120	20240805	41.51	3840	-21.88	20250120	2590	15.83	20250102	3840	-21.88	20250120	2120	41.51	20240805	3.40	Y	025880	500	83 억	1983350	N	N	652	N	N
13	20250407	130336	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3010	30	2	1.01	2733036968	912178	90.36	3040	3055	2910	3870	2090	2980	2996.23	11.87	-149477	3183	3081	2903	2801	2623	3132	2852	84	890	500	1900	5	1	16715858	503	7.36	0.69	12	5.46	409.00	4365.00	3840	20250120	-21.61	2120	20240805	41.98	3840	-21.61	20250120	2590	16.22	20250102	3840	-21.61	20250120	2120	41.98	20240805	3.40	Y	025880	500	83 억	1983350	N	N	652	N	N
14	20250407	120337	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3015	35	2	1.17	2555295729	853150	84.52	3040	3055	2910	3870	2090	2980	2995.20	11.87	-146338	3183	3081	2903	2801	2623	3132	2852	84	890	500	1900	5	1	16715858	504	7.37	0.69	12	5.10	409.00	4365.00	3840	20250120	-21.48	2120	20240805	42.22	3840	-21.48	20250120	2590	16.41	20250102	3840	-21.48	20250120	2120	42.22	20240805	3.40	Y	025880	500	83 억	1983350	N	N	652	N	N
15	20250407	110337	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3020	40	2	1.34	2280705027	761547	75.44	3040	3055	2910	3870	2090	2980	2994.91	11.87	-106898	3183	3081	2903	2801	2623	3132	2852	84	890	500	1900	5	1	16715858	505	7.38	0.69	12	4.56	409.00	4365.00	3840	20250120	-21.35	2120	20240805	42.45	3840	-21.35	20250120	2590	16.60	20250102	3840	-21.35	20250120	2120	42.45	20240805	3.40	Y	025880	500	83 억	1983350	N	N	652	N	N
16	20250407	100338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3015	35	2	1.17	1480566080	496411	49.18	3040	3040	2910	3870	2090	2980	2982.56	11.87	-84555	3183	3081	2903	2801	2623	3132	2852	84	890	500	1900	5	1	16715858	504	7.37	0.69	12	2.97	409.00	4365.00	3840	20250120	-21.48	2120	20240805	42.22	3840	-21.48	20250120	2590	16.41	20250102	3840	-21.48	20250120	2120	42.22	20240805	3.40	Y	025880	500	83 억	1983350	N	N	652	N	N
17	20250407	090338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2985	5	2	0.17	350409260	116666	11.56	3040	3040	2970	3870	2090	2980	3004.32	11.87	-40537	3183	3081	2903	2801	2623	3132	2852	84	890	500	1900	5	1	16715858	499	7.30	0.68	12	0.70	409.00	4365.00	3840	20250120	-22.27	2120	20240805	40.80	3840	-22.27	20250120	2590	15.25	20250102	3840	-22.27	20250120	2120	40.80	20240805	3.40	Y	025880	500	83 억	1983350	N	N	652	N	N
18	20250404	160337	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2980	180	2	6.43	2875465080	996452	195.25	2780	3005	2725	3640	1960	2800	2885.54	11.48	61857	2930	2865	2820	2755	2710	2842	2732	84	840	500	1790	5	1	16715858	498	7.29	0.68	12	5.96	409.00	4365.00	3840	20250120	-22.40	2120	20240805	40.57	3840	-22.40	20250120	2590	15.06	20250102	3840	-22.40	20250120	2120	40.57	20240805	3.46	Y	025880	500	83 억	1918193	N	N	652	N	N
19	20250404	150339	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2965	165	2	5.89	2608043110	906897	177.70	2780	2985	2725	3640	1960	2800	2875.79	11.48	24317	2930	2865	2820	2755	2710	2842	2732	84	840	500	1790	5	1	16715858	496	7.25	0.68	12	5.43	409.00	4365.00	3840	20250120	-22.79	2120	20240805	39.86	3840	-22.79	20250120	2590	14.48	20250102	3840	-22.79	20250120	2120	39.86	20240805	3.46	Y	025880	500	83 억	1918193	N	N	0	N	N
20	20250404	140340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2965	165	2	5.89	2213489967	772836	151.43	2780	2985	2725	3640	1960	2800	2864.11	11.48	-15041	2930	2865	2820	2755	2710	2842	2732	84	840	500	1790	5	1	16715858	496	7.25	0.68	12	4.62	409.00	4365.00	3840	20250120	-22.79	2120	20240805	39.86	3840	-22.79	20250120	2590	14.48	20250102	3840	-22.79	20250120	2120	39.86	20240805	3.46	Y	025880	500	83 억	1918193	N	N	0	N	N
21	20250404	130340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2905	105	2	3.75	1523039743	538617	105.54	2780	2920	2725	3640	1960	2800	2827.69	11.48	-2048	2930	2865	2820	2755	2710	2842	2732	84	840	500	1790	5	1	16715858	486	7.10	0.67	12	3.22	409.00	4365.00	3840	20250120	-24.35	2120	20240805	37.03	3840	-24.35	20250120	2590	12.16	20250102	3840	-24.35	20250120	2120	37.03	20240805	3.46	Y	025880	500	83 억	1918193	N	N	0	N	N
22	20250404	120337	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2895	95	2	3.39	1261579738	448106	87.80	2780	2920	2725	3640	1960	2800	2815.36	11.48	-6027	2930	2865	2820	2755	2710	2842	2732	84	840	500	1790	5	1	16715858	484	7.08	0.66	12	2.68	409.00	4365.00	3840	20250120	-24.61	2120	20240805	36.56	3840	-24.61	20250120	2590	11.78	20250102	3840	-24.61	20250120	2120	36.56	20240805	3.46	Y	025880	500	83 억	1918193	N	N	0	N	N
23	20250404	110339	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2765	-35	5	-1.25	603334557	217020	42.52	2780	2850	2750	3640	1960	2800	2780.09	11.48	-17186	2930	2865	2820	2755	2710	2842	2732	84	840	500	1790	5	1	16715858	462	6.76	0.63	12	1.30	409.00	4365.00	3840	20250120	-27.99	2120	20240805	30.42	3840	-27.99	20250120	2590	6.76	20250102	3840	-27.99	20250120	2120	30.42	20240805	3.46	Y	025880	500	83 억	1918193	N	N	0	N	N
24	20250404	100339	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2820	20	2	0.71	345413967	124258	24.35	2780	2825	2750	3640	1960	2800	2779.81	11.48	-1014	2930	2865	2820	2755	2710	2842	2732	84	840	500	1790	5	1	16715858	471	6.89	0.65	12	0.74	409.00	4365.00	3840	20250120	-26.56	2120	20240805	33.02	3840	-26.56	20250120	2590	8.88	20250102	3840	-26.56	20250120	2120	33.02	20240805	3.46	Y	025880	500	83 억	1918193	N	N	0	N	N
25	20250404	090339	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2790	-10	5	-0.36	86608080	31171	6.11	2780	2795	2770	3640	1960	2800	2778.48	11.48	2932	2930	2865	2820	2755	2710	2842	2732	84	840	500	1790	5	1	16715858	466	6.82	0.64	12	0.19	409.00	4365.00	3840	20250120	-27.34	2120	20240805	31.60	3840	-27.34	20250120	2590	7.72	20250102	3840	-27.34	20250120	2120	31.60	20240805	3.46	Y	025880	500	83 억	1918193	N	N	0	N	N
26	20250403	160334	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2800	-50	5	-1.75	1431951292	506359	91.84	2825	2885	2775	3705	1995	2850	2827.89	11.51	-10063	3086	2967	2901	2782	2716	2935	2750	84	855	500	1820	5	1	16715858	468	6.85	0.64	12	3.03	409.00	4365.00	3840	20250120	-27.08	2120	20240805	32.08	3840	-27.08	20250120	2590	8.11	20250102	3840	-27.08	20250120	2120	32.08	20240805	3.71	Y	025880	500	83 억	1924046	N	N	0	N	N
27	20250403	150337	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2795	-55	5	-1.93	1341821172	474156	86.00	2825	2885	2775	3705	1995	2850	2829.87	11.51	-8745	3086	2967	2901	2782	2716	2935	2750	84	855	500	1820	5	1	16715858	467	6.83	0.64	12	2.84	409.00	4365.00	3840	20250120	-27.21	2120	20240805	31.84	3840	-27.21	20250120	2590	7.92	20250102	3840	-27.21	20250120	2120	31.84	20240805	3.71	Y	025880	500	83 억	1924046	N	N	0	N	N
28	20250403	140336	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2840	-10	5	-0.35	1105131567	390075	70.75	2825	2885	2775	3705	1995	2850	2833.08	11.51	-16941	3086	2967	2901	2782	2716	2935	2750	84	855	500	1820	5	1	16715858	475	6.94	0.65	12	2.33	409.00	4365.00	3840	20250120	-26.04	2120	20240805	33.96	3840	-26.04	20250120	2590	9.65	20250102	3840	-26.04	20250120	2120	33.96	20240805	3.71	Y	025880	500	83 억	1924046	N	N	0	N	N
29	20250403	130336	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2860	10	2	0.35	1003250482	354417	64.28	2825	2885	2775	3705	1995	2850	2830.64	11.51	-13862	3086	2967	2901	2782	2716	2935	2750	84	855	500	1820	5	1	16715858	478	6.99	0.66	12	2.12	409.00	4365.00	3840	20250120	-25.52	2120	20240805	34.91	3840	-25.52	20250120	2590	10.42	20250102	3840	-25.52	20250120	2120	34.91	20240805	3.71	Y	025880	500	83 억	1924046	N	N	0	N	N
30	20250403	120335	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2850	0	3	0.00	800016077	283535	51.42	2825	2885	2775	3705	1995	2850	2821.46	11.51	-17552	3086	2967	2901	2782	2716	2935	2750	84	855	500	1820	5	1	16715858	476	6.97	0.65	12	1.70	409.00	4365.00	3840	20250120	-25.78	2120	20240805	34.43	3840	-25.78	20250120	2590	10.04	20250102	3840	-25.78	20250120	2120	34.43	20240805	3.71	Y	025880	500	83 억	1924046	N	N	0	N	N
31	20250403	110336	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2835	-15	5	-0.53	722222237	256302	46.49	2825	2885	2775	3705	1995	2850	2817.71	11.51	-17417	3086	2967	2901	2782	2716	2935	2750	84	855	500	1820	5	1	16715858	474	6.93	0.65	12	1.53	409.00	4365.00	3840	20250120	-26.17	2120	20240805	33.73	3840	-26.17	20250120	2590	9.46	20250102	3840	-26.17	20250120	2120	33.73	20240805	3.71	Y	025880	500	83 억	1924046	N	N	0	N	N
32	20250403	100336	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2845	-5	5	-0.18	536679937	191322	34.70	2825	2885	2775	3705	1995	2850	2804.84	11.51	-8319	3086	2967	2901	2782	2716	2935	2750	84	855	500	1820	5	1	16715858	476	6.96	0.65	12	1.14	409.00	4365.00	3840	20250120	-25.91	2120	20240805	34.20	3840	-25.91	20250120	2590	9.85	20250102	3840	-25.91	20250120	2120	34.20	20240805	3.71	Y	025880	500	83 억	1924046	N	N	0	N	N
33	20250403	090337	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2790	-60	5	-2.11	107514375	38417	6.97	2825	2825	2780	3705	1995	2850	2797.01	11.51	12734	3086	2967	2901	2782	2716	2935	2750	84	855	500	1820	5	1	16715858	466	6.82	0.64	12	0.23	409.00	4365.00	3840	20250120	-27.34	2120	20240805	31.60	3840	-27.34	20250120	2590	7.72	20250102	3840	-27.34	20250120	2120	31.60	20240805	3.71	Y	025880	500	83 억	1924046	N	N	0	N	N
34	20250402	160329	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2850	-155	5	-5.16	1571278782	537653	44.41	3000	3020	2835	3905	2105	3005	2922.66	11.51	573	3161	3082	3001	2922	2841	3122	2962	84	900	500	1920	5	1	16715858	476	6.97	0.65	12	3.22	409.00	4365.00	3840	20250120	-25.78	2120	20240805	34.43	3840	-25.78	20250120	2590	10.04	20250102	3840	-25.78	20250120	2120	34.43	20240805	3.63	Y	025880	500	83 억	1923321	N	N	54457	N	N
35	20250402	150329	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2880	-125	5	-4.16	1461993717	499465	41.26	3000	3020	2835	3905	2105	3005	2927.01	11.51	-1127	3161	3082	3001	2922	2841	3122	2962	84	900	500	1920	5	1	16715858	481	7.04	0.66	12	2.99	409.00	4365.00	3840	20250120	-25.00	2120	20240805	35.85	3840	-25.00	20250120	2590	11.20	20250102	3840	-25.00	20250120	2120	35.85	20240805	3.63	Y	025880	500	83 억	1923321	N	N	54457	N	N
36	20250402	140331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2880	-125	5	-4.16	1151952072	391211	32.32	3000	3020	2855	3905	2105	3005	2944.47	11.51	-30423	3161	3082	3001	2922	2841	3122	2962	84	900	500	1920	5	1	16715858	481	7.04	0.66	12	2.34	409.00	4365.00	3840	20250120	-25.00	2120	20240805	35.85	3840	-25.00	20250120	2590	11.20	20250102	3840	-25.00	20250120	2120	35.85	20240805	3.63	Y	025880	500	83 억	1923321	N	N	54457	N	N
37	20250402	130332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2920	-85	5	-2.83	890220477	300824	24.85	3000	3020	2915	3905	2105	3005	2959.17	11.51	-36705	3161	3082	3001	2922	2841	3122	2962	84	900	500	1920	5	1	16715858	488	7.14	0.67	12	1.80	409.00	4365.00	3840	20250120	-23.96	2120	20240805	37.74	3840	-23.96	20250120	2590	12.74	20250102	3840	-23.96	20250120	2120	37.74	20240805	3.63	Y	025880	500	83 억	1923321	N	N	54457	N	N
38	20250402	120331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2925	-80	5	-2.66	798205577	269341	22.25	3000	3020	2920	3905	2105	3005	2963.44	11.51	-27761	3161	3082	3001	2922	2841	3122	2962	84	900	500	1920	5	1	16715858	489	7.15	0.67	12	1.61	409.00	4365.00	3840	20250120	-23.83	2120	20240805	37.97	3840	-23.83	20250120	2590	12.93	20250102	3840	-23.83	20250120	2120	37.97	20240805	3.63	Y	025880	500	83 억	1923321	N	N	54457	N	N
39	20250402	110330	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2965	-40	5	-1.33	634887940	213819	17.66	3000	3020	2940	3905	2105	3005	2969.16	11.51	-20500	3161	3082	3001	2922	2841	3122	2962	84	900	500	1920	5	1	16715858	496	7.25	0.68	12	1.28	409.00	4365.00	3840	20250120	-22.79	2120	20240805	39.86	3840	-22.79	20250120	2590	14.48	20250102	3840	-22.79	20250120	2120	39.86	20240805	3.63	Y	025880	500	83 억	1923321	N	N	54457	N	N
40	20250402	100330	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2945	-60	5	-2.00	534140180	179726	14.85	3000	3020	2940	3905	2105	3005	2971.84	11.51	-25367	3161	3082	3001	2922	2841	3122	2962	84	900	500	1920	5	1	16715858	492	7.20	0.67	12	1.08	409.00	4365.00	3840	20250120	-23.31	2120	20240805	38.92	3840	-23.31	20250120	2590	13.71	20250102	3840	-23.31	20250120	2120	38.92	20240805	3.63	Y	025880	500	83 억	1923321	N	N	54457	N	N
41	20250402	090332	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2990	-15	5	-0.50	113748985	37946	3.13	3000	3020	2985	3905	2105	3005	2997.52	11.51	1989	3161	3082	3001	2922	2841	3122	2962	84	900	500	1920	5	1	16715858	500	7.31	0.68	12	0.23	409.00	4365.00	3840	20250120	-22.14	2120	20240805	41.04	3840	-22.14	20250120	2590	15.44	20250102	3840	-22.14	20250120	2120	41.04	20240805	3.63	Y	025880	500	83 억	1923321	N	N	54457	N	N
42	20250401	160331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3005	45	2	1.52	3577324107	1196302	96.23	2925	3080	2920	3845	2075	2960	2990.30	12.39	-147052	3210	3085	2920	2795	2630	3147	2857	84	885	500	1890	5	1	16715858	502	7.35	0.69	12	7.16	409.00	4365.00	3840	20250120	-21.74	2120	20240805	41.75	3840	-21.74	20250120	2590	16.02	20250102	3840	-21.74	20250120	2120	41.75	20240805	3.83	Y	025880	500	83 억	2070915	N	N	54457	N	N
43	20250401	150333	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3020	60	2	2.03	3242003487	1085111	87.29	2925	3080	2920	3845	2075	2960	2987.72	12.39	-108393	3210	3085	2920	2795	2630	3147	2857	84	885	500	1890	5	1	16715858	505	7.38	0.69	12	6.49	409.00	4365.00	3840	20250120	-21.35	2120	20240805	42.45	3840	-21.35	20250120	2590	16.60	20250102	3840	-21.35	20250120	2120	42.45	20240805	3.83	Y	025880	500	83 억	2070915	N	N	17063	N	N
44	20250401	140331	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2995	35	2	1.18	2601893230	871947	70.14	2925	3080	2920	3845	2075	2960	2984.01	12.39	-95761	3210	3085	2920	2795	2630	3147	2857	84	885	500	1890	5	1	16715858	501	7.32	0.69	12	5.22	409.00	4365.00	3840	20250120	-22.01	2120	20240805	41.27	3840	-22.01	20250120	2590	15.64	20250102	3840	-22.01	20250120	2120	41.27	20240805	3.83	Y	025880	500	83 억	2070915	N	N	17063	N	N
45	20250401	130333	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2975	15	2	0.51	2277779975	763903	61.45	2925	3080	2920	3845	2075	2960	2981.77	12.39	-69274	3210	3085	2920	2795	2630	3147	2857	84	885	500	1890	5	1	16715858	497	7.27	0.68	12	4.57	409.00	4365.00	3840	20250120	-22.53	2120	20240805	40.33	3840	-22.53	20250120	2590	14.86	20250102	3840	-22.53	20250120	2120	40.33	20240805	3.83	Y	025880	500	83 억	2070915	N	N	17063	N	N
46	20250401	120333	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2995	35	2	1.18	2111089587	708140	56.97	2925	3080	2920	3845	2075	2960	2981.18	12.39	-53374	3210	3085	2920	2795	2630	3147	2857	84	885	500	1890	5	1	16715858	501	7.32	0.69	12	4.24	409.00	4365.00	3840	20250120	-22.01	2120	20240805	41.27	3840	-22.01	20250120	2590	15.64	20250102	3840	-22.01	20250120	2120	41.27	20240805	3.83	Y	025880	500	83 억	2070915	N	N	17063	N	N
47	20250401	110330	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2965	5	2	0.17	1725669632	579896	46.65	2925	3080	2920	3845	2075	2960	2975.83	12.39	-90047	3210	3085	2920	2795	2630	3147	2857	84	885	500	1890	5	1	16715858	496	7.25	0.68	12	3.47	409.00	4365.00	3840	20250120	-22.79	2120	20240805	39.86	3840	-22.79	20250120	2590	14.48	20250102	3840	-22.79	20250120	2120	39.86	20240805	3.83	Y	025880	500	83 억	2070915	N	N	17063	N	N
48	20250401	100327	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2930	-30	5	-1.01	1448212177	485725	39.07	2925	3080	2920	3845	2075	2960	2981.56	12.39	-98680	3210	3085	2920	2795	2630	3147	2857	84	885	500	1890	5	1	16715858	490	7.16	0.67	12	2.91	409.00	4365.00	3840	20250120	-23.70	2120	20240805	38.21	3840	-23.70	20250120	2590	13.13	20250102	3840	-23.70	20250120	2120	38.21	20240805	3.83	Y	025880	500	83 억	2070915	N	N	17063	N	N
49	20250401	090329	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2960	0	3	0.00	84000245	28564	2.30	2925	2970	2925	3845	2075	2960	2940.56	12.39	2992	3210	3085	2920	2795	2630	3147	2857	84	885	500	1890	5	1	16715858	495	7.24	0.68	12	0.17	409.00	4365.00	3840	20250120	-22.92	2120	20240805	39.62	3840	-22.92	20250120	2590	14.29	20250102	3840	-22.92	20250120	2120	39.62	20240805	3.83	Y	025880	500	83 억	2070915	N	N	17063	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History