KissMeData/092040/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	marginalRateClassCode	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	160646	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3180	-65	5	-2.00	367917999	113929	66.10	3280	3375	3175	4215	2275	3245	3229.37	5.92	-20074	3561	3402	3306	3147	3051	3355	3100	275	970	500	2200	5	1	55018347	1750	-3.31	1.37	12	0.21	-960.00	2317.00	9200	20240401	-65.43	3075	20241210	3.41	4990	-36.27	20250226	3175	0.16	20250408	8470	-62.46	20240411	3075	3.41	20241210	1.20	Y	092040	500	275 억	3256804	N	N	8888	N	N
3	20250408	150650	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3205	-40	5	-1.23	352047564	108959	63.22	3280	3375	3175	4215	2275	3245	3231.01	5.92	-19889	3561	3402	3306	3147	3051	3355	3100	275	970	500	2200	5	1	55018347	1763	-3.34	1.38	12	0.20	-960.00	2317.00	9200	20240401	-65.16	3075	20241210	4.23	4990	-35.77	20250226	3175	0.94	20250408	8470	-62.16	20240411	3075	4.23	20241210	1.20	Y	092040	500	275 억	3256804	N	N	10102	N	N
4	20250408	140648	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3205	-40	5	-1.23	275667415	85081	49.36	3280	3375	3185	4215	2275	3245	3240.06	5.92	-16441	3561	3402	3306	3147	3051	3355	3100	275	970	500	2200	5	1	55018347	1763	-3.34	1.38	12	0.15	-960.00	2317.00	9200	20240401	-65.16	3075	20241210	4.23	4990	-35.77	20250226	3185	0.63	20250408	8470	-62.16	20240411	3075	4.23	20241210	1.20	Y	092040	500	275 억	3256804	N	N	10102	N	N
5	20250408	130647	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3225	-20	5	-0.62	225370850	69345	40.23	3280	3375	3205	4215	2275	3245	3249.99	5.92	-11249	3561	3402	3306	3147	3051	3355	3100	275	970	500	2200	5	1	55018347	1774	-3.36	1.39	12	0.13	-960.00	2317.00	9200	20240401	-64.95	3075	20241210	4.88	4990	-35.37	20250226	3205	0.62	20250408	8470	-61.92	20240411	3075	4.88	20241210	1.20	Y	092040	500	275 억	3256804	N	N	10102	N	N
6	20250408	120649	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3255	10	2	0.31	166049380	50909	29.54	3280	3375	3220	4215	2275	3245	3261.69	5.92	-8259	3561	3402	3306	3147	3051	3355	3100	275	970	500	2200	5	1	55018347	1791	-3.39	1.40	12	0.09	-960.00	2317.00	9200	20240401	-64.62	3075	20241210	5.85	4990	-34.77	20250226	3210	1.40	20250407	8470	-61.57	20240411	3075	5.85	20241210	1.20	Y	092040	500	275 억	3256804	N	N	10102	N	N
7	20250408	110648	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3265	20	2	0.62	143780150	44083	25.58	3280	3375	3220	4215	2275	3245	3261.58	5.92	-7093	3561	3402	3306	3147	3051	3355	3100	275	970	500	2200	5	1	55018347	1796	-3.40	1.41	12	0.08	-960.00	2317.00	9200	20240401	-64.51	3075	20241210	6.18	4990	-34.57	20250226	3210	1.71	20250407	8470	-61.45	20240411	3075	6.18	20241210	1.20	Y	092040	500	275 억	3256804	N	N	10102	N	N
8	20250408	100649	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3240	-5	5	-0.15	94705230	28957	16.80	3280	3375	3240	4215	2275	3245	3270.55	5.92	-9149	3561	3402	3306	3147	3051	3355	3100	275	970	500	2200	5	1	55018347	1783	-3.38	1.40	12	0.05	-960.00	2317.00	9200	20240401	-64.78	3075	20241210	5.37	4990	-35.07	20250226	3210	0.93	20250407	8470	-61.75	20240411	3075	5.37	20241210	1.20	Y	092040	500	275 억	3256804	N	N	10102	N	N
9	20250408	090651	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3300	55	2	1.69	21938390	6663	3.87	3280	3375	3250	4215	2275	3245	3292.57	5.92	-3528	3561	3402	3306	3147	3051	3355	3100	275	970	500	2200	5	1	55018347	1816	-3.44	1.42	12	0.01	-960.00	2317.00	9200	20240401	-64.13	3075	20241210	7.32	4990	-33.87	20250226	3210	2.80	20250407	8470	-61.04	20240411	3075	7.32	20241210	1.20	Y	092040	500	275 억	3256804	N	N	10102	N	N
10	20250407	160641	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3245	-245	5	-7.02	566054509	172354	157.22	3440	3465	3210	4535	2445	3490	3284.26	6.04	-65273	3626	3557	3451	3382	3276	3592	3417	275	1045	500	2370	5	1	55018347	1785	-3.38	1.40	12	0.31	-960.00	2317.00	9400	20240326	-65.48	3075	20241210	5.53	4990	-34.97	20250226	3210	1.09	20250407	8470	-61.69	20240411	3075	5.53	20241210	1.30	Y	092040	500	275 억	3320923	N	N	10102	N	N
11	20250407	150646	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3230	-260	5	-7.45	497710164	151216	137.94	3440	3465	3210	4535	2445	3490	3291.39	6.04	-57075	3626	3557	3451	3382	3276	3592	3417	275	1045	500	2370	5	1	55018347	1777	-3.36	1.39	12	0.27	-960.00	2317.00	9400	20240326	-65.64	3075	20241210	5.04	4990	-35.27	20250226	3210	0.62	20250407	8470	-61.87	20240411	3075	5.04	20241210	1.30	Y	092040	500	275 억	3320923	N	N	20910	N	N
12	20250407	140643	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3260	-230	5	-6.59	398981097	120675	110.08	3440	3465	3245	4535	2445	3490	3306.24	6.04	-50332	3626	3557	3451	3382	3276	3592	3417	275	1045	500	2370	5	1	55018347	1794	-3.40	1.41	12	0.22	-960.00	2317.00	9400	20240326	-65.32	3075	20241210	6.02	4990	-34.67	20250226	3245	0.46	20250407	8470	-61.51	20240411	3075	6.02	20241210	1.30	Y	092040	500	275 억	3320923	N	N	20910	N	N
13	20250407	130642	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3295	-195	5	-5.59	289229657	87102	79.45	3440	3465	3260	4535	2445	3490	3320.59	6.04	-40672	3626	3557	3451	3382	3276	3592	3417	275	1045	500	2370	5	1	55018347	1813	-3.43	1.42	12	0.16	-960.00	2317.00	9400	20240326	-64.95	3075	20241210	7.15	4990	-33.97	20250226	3260	1.07	20250407	8470	-61.10	20240411	3075	7.15	20241210	1.30	Y	092040	500	275 억	3320923	N	N	20910	N	N
14	20250407	120642	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3320	-170	5	-4.87	203899277	61130	55.76	3440	3465	3300	4535	2445	3490	3335.50	6.04	-33050	3626	3557	3451	3382	3276	3592	3417	275	1045	500	2370	5	1	55018347	1827	-3.46	1.43	12	0.11	-960.00	2317.00	9400	20240326	-64.68	3075	20241210	7.97	4990	-33.47	20250226	3300	0.61	20250407	8470	-60.80	20240411	3075	7.97	20241210	1.30	Y	092040	500	275 억	3320923	N	N	20910	N	N
15	20250407	110643	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3360	-130	5	-3.72	171426495	51368	46.86	3440	3465	3300	4535	2445	3490	3337.22	6.04	-30837	3626	3557	3451	3382	3276	3592	3417	275	1045	500	2370	5	1	55018347	1849	-3.50	1.45	12	0.09	-960.00	2317.00	9400	20240326	-64.26	3075	20241210	9.27	4990	-32.67	20250226	3300	1.82	20250407	8470	-60.33	20240411	3075	9.27	20241210	1.30	Y	092040	500	275 억	3320923	N	N	20910	N	N
16	20250407	100643	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3325	-165	5	-4.73	149309585	44744	40.82	3440	3465	3300	4535	2445	3490	3336.97	6.04	-28279	3626	3557	3451	3382	3276	3592	3417	275	1045	500	2370	5	1	55018347	1829	-3.46	1.44	12	0.08	-960.00	2317.00	9400	20240326	-64.63	3075	20241210	8.13	4990	-33.37	20250226	3300	0.76	20250407	8470	-60.74	20240411	3075	8.13	20241210	1.30	Y	092040	500	275 억	3320923	N	N	20910	N	N
17	20250407	090644	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3390	-100	5	-2.87	15563165	4571	4.17	3440	3465	3365	4535	2445	3490	3404.76	6.04	-3039	3626	3557	3451	3382	3276	3592	3417	275	1045	500	2370	5	1	55018347	1865	-3.53	1.46	12	0.01	-960.00	2317.00	9400	20240326	-63.94	3075	20241210	10.24	4990	-32.06	20250226	3345	1.35	20250404	8470	-59.98	20240411	3075	10.24	20241210	1.30	Y	092040	500	275 억	3320923	N	N	20910	N	N
18	20250404	160641	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3490	35	2	1.01	373114534	109625	81.91	3430	3520	3345	4490	2420	3455	3403.55	6.09	-31269	3545	3500	3470	3425	3395	3485	3410	275	1035	500	2340	5	1	55018347	1920	-3.64	1.51	12	0.20	-960.00	2317.00	9400	20240326	-62.87	3075	20241210	13.50	4990	-30.06	20250226	3345	4.33	20250404	8470	-58.80	20240411	3075	13.50	20241210	1.30	Y	092040	500	275 억	3352022	N	N	20910	N	N
19	20250404	150647	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3480	25	2	0.72	362981337	106705	79.72	3430	3520	3345	4490	2420	3455	3401.73	6.09	-30604	3545	3500	3470	3425	3395	3485	3410	275	1035	500	2340	5	1	55018347	1915	-3.62	1.50	12	0.19	-960.00	2317.00	9400	20240326	-62.98	3075	20241210	13.17	4990	-30.26	20250226	3345	4.04	20250404	8470	-58.91	20240411	3075	13.17	20241210	1.30	Y	092040	500	275 억	3352022	N	N	27761	N	N
20	20250404	140649	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3390	-65	5	-1.88	334850092	98476	73.58	3430	3520	3345	4490	2420	3455	3400.32	6.09	-25318	3545	3500	3470	3425	3395	3485	3410	275	1035	500	2340	5	1	55018347	1865	-3.53	1.46	12	0.18	-960.00	2317.00	9400	20240326	-63.94	3075	20241210	10.24	4990	-32.06	20250226	3345	1.35	20250404	8470	-59.98	20240411	3075	10.24	20241210	1.30	Y	092040	500	275 억	3352022	N	N	27761	N	N
21	20250404	130648	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3395	-60	5	-1.74	299406188	88035	65.78	3430	3520	3345	4490	2420	3455	3400.99	6.09	-20223	3545	3500	3470	3425	3395	3485	3410	275	1035	500	2340	5	1	55018347	1868	-3.54	1.47	12	0.16	-960.00	2317.00	9400	20240326	-63.88	3075	20241210	10.41	4990	-31.96	20250226	3345	1.49	20250404	8470	-59.92	20240411	3075	10.41	20241210	1.30	Y	092040	500	275 억	3352022	N	N	27761	N	N
22	20250404	120642	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3415	-40	5	-1.16	237154078	69769	52.13	3430	3520	3345	4490	2420	3455	3399.13	6.09	-8373	3545	3500	3470	3425	3395	3485	3410	275	1035	500	2340	5	1	55018347	1879	-3.56	1.47	12	0.13	-960.00	2317.00	9400	20240326	-63.67	3075	20241210	11.06	4990	-31.56	20250226	3345	2.09	20250404	8470	-59.68	20240411	3075	11.06	20241210	1.30	Y	092040	500	275 억	3352022	N	N	27761	N	N
23	20250404	110645	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3410	-45	5	-1.30	196474088	57979	43.32	3430	3435	3345	4490	2420	3455	3388.71	6.09	-7181	3545	3500	3470	3425	3395	3485	3410	275	1035	500	2340	5	1	55018347	1876	-3.55	1.47	12	0.11	-960.00	2317.00	9400	20240326	-63.72	3075	20241210	10.89	4990	-31.66	20250226	3345	1.94	20250404	8470	-59.74	20240411	3075	10.89	20241210	1.30	Y	092040	500	275 억	3352022	N	N	27761	N	N
24	20250404	100646	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3430	-25	5	-0.72	168468502	49765	37.18	3430	3435	3345	4490	2420	3455	3385.28	6.09	-3818	3545	3500	3470	3425	3395	3485	3410	275	1035	500	2340	5	1	55018347	1887	-3.57	1.48	12	0.09	-960.00	2317.00	9400	20240326	-63.51	3075	20241210	11.54	4990	-31.26	20250226	3345	2.54	20250404	8470	-59.50	20240411	3075	11.54	20241210	1.30	Y	092040	500	275 억	3352022	N	N	27761	N	N
25	20250404	090648	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3400	-55	5	-1.59	26377830	7732	5.78	3430	3435	3395	4490	2420	3455	3411.51	6.09	-4036	3545	3500	3470	3425	3395	3485	3410	275	1035	500	2340	5	1	55018347	1871	-3.54	1.47	12	0.01	-960.00	2317.00	9400	20240326	-63.83	3075	20241210	10.57	4990	-31.86	20250226	3395	0.15	20250404	8470	-59.86	20240411	3075	10.57	20241210	1.30	Y	092040	500	275 억	3352022	N	N	27761	N	N
26	20250403	160634	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3455	-70	5	-1.99	463770939	133842	110.89	3485	3515	3440	4580	2470	3525	3465.06	6.18	-47808	3641	3582	3541	3482	3441	3562	3462	275	1055	500	2390	5	1	55018347	1901	-3.60	1.49	12	0.24	-960.00	2317.00	9400	20240326	-63.24	3075	20241210	12.36	4990	-30.76	20250226	3415	1.17	20250203	8470	-59.21	20240411	3075	12.36	20241210	1.31	Y	092040	500	275 억	3400301	N	N	27761	N	N
27	20250403	150640	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3470	-55	5	-1.56	413496354	119290	98.83	3485	3515	3440	4580	2470	3525	3466.31	6.18	-45771	3641	3582	3541	3482	3441	3562	3462	275	1055	500	2390	5	1	55018347	1909	-3.61	1.50	12	0.22	-960.00	2317.00	9400	20240326	-63.09	3075	20241210	12.85	4990	-30.46	20250226	3415	1.61	20250203	8470	-59.03	20240411	3075	12.85	20241210	1.31	Y	092040	500	275 억	3400301	N	N	19318	N	N
28	20250403	140640	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3470	-55	5	-1.56	373821714	107845	89.35	3485	3515	3440	4580	2470	3525	3466.29	6.18	-37062	3641	3582	3541	3482	3441	3562	3462	275	1055	500	2390	5	1	55018347	1909	-3.61	1.50	12	0.20	-960.00	2317.00	9400	20240326	-63.09	3075	20241210	12.85	4990	-30.46	20250226	3415	1.61	20250203	8470	-59.03	20240411	3075	12.85	20241210	1.31	Y	092040	500	275 억	3400301	N	N	19318	N	N
29	20250403	130639	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3455	-70	5	-1.99	307378692	88592	73.40	3485	3515	3445	4580	2470	3525	3469.60	6.18	-24200	3641	3582	3541	3482	3441	3562	3462	275	1055	500	2390	5	1	55018347	1901	-3.60	1.49	12	0.16	-960.00	2317.00	9400	20240326	-63.24	3075	20241210	12.36	4990	-30.76	20250226	3415	1.17	20250203	8470	-59.21	20240411	3075	12.36	20241210	1.31	Y	092040	500	275 억	3400301	N	N	19318	N	N
30	20250403	120638	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3470	-55	5	-1.56	244221455	70314	58.26	3485	3515	3445	4580	2470	3525	3473.30	6.18	-15825	3641	3582	3541	3482	3441	3562	3462	275	1055	500	2390	5	1	55018347	1909	-3.61	1.50	12	0.13	-960.00	2317.00	9400	20240326	-63.09	3075	20241210	12.85	4990	-30.46	20250226	3415	1.61	20250203	8470	-59.03	20240411	3075	12.85	20241210	1.31	Y	092040	500	275 억	3400301	N	N	19318	N	N
31	20250403	110641	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3480	-45	5	-1.28	160143435	46041	38.15	3485	3515	3445	4580	2470	3525	3478.28	6.18	-11233	3641	3582	3541	3482	3441	3562	3462	275	1055	500	2390	5	1	55018347	1915	-3.62	1.50	12	0.08	-960.00	2317.00	9400	20240326	-62.98	3075	20241210	13.17	4990	-30.26	20250226	3415	1.90	20250203	8470	-58.91	20240411	3075	13.17	20241210	1.31	Y	092040	500	275 억	3400301	N	N	19318	N	N
32	20250403	100641	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3485	-40	5	-1.13	123762015	35599	29.49	3485	3515	3445	4580	2470	3525	3476.56	6.18	-7860	3641	3582	3541	3482	3441	3562	3462	275	1055	500	2390	5	1	55018347	1917	-3.63	1.50	12	0.06	-960.00	2317.00	9400	20240326	-62.93	3075	20241210	13.33	4990	-30.16	20250226	3415	2.05	20250203	8470	-58.85	20240411	3075	13.33	20241210	1.31	Y	092040	500	275 억	3400301	N	N	19318	N	N
33	20250403	090642	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3450	-75	5	-2.13	30075550	8695	7.20	3485	3500	3445	4580	2470	3525	3458.95	6.18	-749	3641	3582	3541	3482	3441	3562	3462	275	1055	500	2390	5	1	55018347	1898	-3.59	1.49	12	0.02	-960.00	2317.00	9400	20240326	-63.30	3075	20241210	12.20	4990	-30.86	20250226	3415	1.02	20250203	8470	-59.27	20240411	3075	12.20	20241210	1.31	Y	092040	500	275 억	3400301	N	N	19318	N	N
34	20250402	160626	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3525	-65	5	-1.81	426821025	120699	166.00	3600	3600	3500	4665	2515	3590	3536.24	6.27	-60668	3676	3632	3591	3547	3506	3612	3527	275	1075	500	2440	5	1	55018347	1939	-3.67	1.52	12	0.22	-960.00	2317.00	9400	20240326	-62.50	3075	20241210	14.63	4990	-29.36	20250226	3415	3.22	20250203	8820	-60.03	20240402	3075	14.63	20241210	1.31	Y	092040	500	275 억	3448919	N	N	19318	N	N
35	20250402	150626	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3520	-70	5	-1.95	402367770	113760	156.45	3600	3600	3500	4665	2515	3590	3536.99	6.27	-55724	3676	3632	3591	3547	3506	3612	3527	275	1075	500	2440	5	1	55018347	1937	-3.67	1.52	12	0.21	-960.00	2317.00	9400	20240326	-62.55	3075	20241210	14.47	4990	-29.46	20250226	3415	3.07	20250203	8820	-60.09	20240402	3075	14.47	20241210	1.31	Y	092040	500	275 억	3448919	N	N	11091	N	N
36	20250402	140627	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3525	-65	5	-1.81	388846871	109926	151.18	3600	3600	3500	4665	2515	3590	3537.35	6.27	-52691	3676	3632	3591	3547	3506	3612	3527	275	1075	500	2440	5	1	55018347	1939	-3.67	1.52	12	0.20	-960.00	2317.00	9400	20240326	-62.50	3075	20241210	14.63	4990	-29.36	20250226	3415	3.22	20250203	8820	-60.03	20240402	3075	14.63	20241210	1.31	Y	092040	500	275 억	3448919	N	N	11091	N	N
37	20250402	130629	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3520	-70	5	-1.95	312327640	88147	121.23	3600	3600	3510	4665	2515	3590	3543.26	6.27	-38071	3676	3632	3591	3547	3506	3612	3527	275	1075	500	2440	5	1	55018347	1937	-3.67	1.52	12	0.16	-960.00	2317.00	9400	20240326	-62.55	3075	20241210	14.47	4990	-29.46	20250226	3415	3.07	20250203	8820	-60.09	20240402	3075	14.47	20241210	1.31	Y	092040	500	275 억	3448919	N	N	11091	N	N
38	20250402	120629	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3540	-50	5	-1.39	261440985	73678	101.33	3600	3600	3510	4665	2515	3590	3548.43	6.27	-28577	3676	3632	3591	3547	3506	3612	3527	275	1075	500	2440	5	1	55018347	1948	-3.69	1.53	12	0.13	-960.00	2317.00	9400	20240326	-62.34	3075	20241210	15.12	4990	-29.06	20250226	3415	3.66	20250203	8820	-59.86	20240402	3075	15.12	20241210	1.31	Y	092040	500	275 억	3448919	N	N	11091	N	N
39	20250402	110627	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3530	-60	5	-1.67	225779160	63595	87.46	3600	3600	3510	4665	2515	3590	3550.27	6.27	-25881	3676	3632	3591	3547	3506	3612	3527	275	1075	500	2440	5	1	55018347	1942	-3.68	1.52	12	0.12	-960.00	2317.00	9400	20240326	-62.45	3075	20241210	14.80	4990	-29.26	20250226	3415	3.37	20250203	8820	-59.98	20240402	3075	14.80	20241210	1.31	Y	092040	500	275 억	3448919	N	N	11091	N	N
40	20250402	100626	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3575	-15	5	-0.42	116476825	32666	44.93	3600	3600	3535	4665	2515	3590	3565.69	6.27	-16435	3676	3632	3591	3547	3506	3612	3527	275	1075	500	2440	5	1	55018347	1967	-3.72	1.54	12	0.06	-960.00	2317.00	9400	20240326	-61.97	3075	20241210	16.26	4990	-28.36	20250226	3415	4.69	20250203	8820	-59.47	20240402	3075	16.26	20241210	1.31	Y	092040	500	275 억	3448919	N	N	11091	N	N
41	20250402	090632	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3565	-25	5	-0.70	13830825	3858	5.31	3600	3600	3560	4665	2515	3590	3584.97	6.27	-1156	3676	3632	3591	3547	3506	3612	3527	275	1075	500	2440	5	1	55018347	1961	-3.71	1.54	12	0.01	-960.00	2317.00	9400	20240326	-62.07	3075	20241210	15.93	4990	-28.56	20250226	3415	4.39	20250203	8820	-59.58	20240402	3075	15.93	20241210	1.31	Y	092040	500	275 억	3448919	N	N	11091	N	N
42	20250401	160632	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3590	10	2	0.28	260396784	72712	54.52	3615	3635	3550	4650	2510	3580	3581.21	6.34	-41818	3730	3655	3590	3515	3450	3622	3482	275	1070	500	2430	5	1	55018347	1975	-3.74	1.55	12	0.13	-960.00	2317.00	9400	20240326	-61.81	3075	20241210	16.75	4990	-28.06	20250226	3415	5.12	20250203	9200	-60.98	20240401	3075	16.75	20241210	1.29	Y	092040	500	275 억	3488956	N	N	11091	N	N
43	20250401	150631	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3605	25	2	0.70	248795519	69480	52.10	3615	3635	3550	4650	2510	3580	3580.82	6.34	-40621	3730	3655	3590	3515	3450	3622	3482	275	1070	500	2430	5	1	55018347	1983	-3.76	1.56	12	0.13	-960.00	2317.00	9400	20240326	-61.65	3075	20241210	17.24	4990	-27.76	20250226	3415	5.56	20250203	9200	-60.82	20240401	3075	17.24	20241210	1.29	Y	092040	500	275 억	3488956	N	N	14083	N	N
44	20250401	140632	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3605	25	2	0.70	204345514	57117	42.83	3615	3635	3550	4650	2510	3580	3577.67	6.34	-38411	3730	3655	3590	3515	3450	3622	3482	275	1070	500	2430	5	1	55018347	1983	-3.76	1.56	12	0.10	-960.00	2317.00	9400	20240326	-61.65	3075	20241210	17.24	4990	-27.76	20250226	3415	5.56	20250203	9200	-60.82	20240401	3075	17.24	20241210	1.29	Y	092040	500	275 억	3488956	N	N	14083	N	N
45	20250401	130632	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3565	-15	5	-0.42	140449184	39334	29.49	3615	3635	3550	4650	2510	3580	3570.68	6.34	-27609	3730	3655	3590	3515	3450	3622	3482	275	1070	500	2430	5	1	55018347	1961	-3.71	1.54	12	0.07	-960.00	2317.00	9400	20240326	-62.07	3075	20241210	15.93	4990	-28.56	20250226	3415	4.39	20250203	9200	-61.25	20240401	3075	15.93	20241210	1.29	Y	092040	500	275 억	3488956	N	N	14083	N	N
46	20250401	120633	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3575	-5	5	-0.14	103954134	29107	21.83	3615	3635	3550	4650	2510	3580	3571.45	6.34	-18355	3730	3655	3590	3515	3450	3622	3482	275	1070	500	2430	5	1	55018347	1967	-3.72	1.54	12	0.05	-960.00	2317.00	9400	20240326	-61.97	3075	20241210	16.26	4990	-28.36	20250226	3415	4.69	20250203	9200	-61.14	20240401	3075	16.26	20241210	1.29	Y	092040	500	275 억	3488956	N	N	14083	N	N
47	20250401	110620	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3595	15	2	0.42	70872824	19860	14.89	3615	3635	3550	4650	2510	3580	3568.62	6.34	-13350	3730	3655	3590	3515	3450	3622	3482	275	1070	500	2430	5	1	55018347	1978	-3.74	1.55	12	0.04	-960.00	2317.00	9400	20240326	-61.76	3075	20241210	16.91	4990	-27.96	20250226	3415	5.27	20250203	9200	-60.92	20240401	3075	16.91	20241210	1.29	Y	092040	500	275 억	3488956	N	N	14083	N	N
48	20250401	100622	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3550	-30	5	-0.84	47832875	13409	10.05	3615	3635	3550	4650	2510	3580	3567.22	6.34	-9500	3730	3655	3590	3515	3450	3622	3482	275	1070	500	2430	5	1	55018347	1953	-3.70	1.53	12	0.02	-960.00	2317.00	9400	20240326	-62.23	3075	20241210	15.45	4990	-28.86	20250226	3415	3.95	20250203	9200	-61.41	20240401	3075	15.45	20241210	1.29	Y	092040	500	275 억	3488956	N	N	14083	N	N
49	20250401	090624	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3555	-25	5	-0.70	2045420	570	0.43	3615	3635	3555	4650	2510	3580	3588.46	6.34	-19	3730	3655	3590	3515	3450	3622	3482	275	1070	500	2430	5	1	55018347	1956	-3.70	1.53	12	0.00	-960.00	2317.00	9400	20240326	-62.18	3075	20241210	15.61	4990	-28.76	20250226	3415	4.10	20250203	9200	-61.36	20240401	3075	15.61	20241210	1.29	Y	092040	500	275 억	3488956	N	N	14083	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History