KissMeData/222980/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

21 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	investmentCareful	shortOverheated
2	20250408	160910	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3530	40	2	1.15	186431775	51837	87.60	3470	3670	3470	4535	2445	3490	3596.50	1.89	6100	3713	3601	3488	3376	3263	3545	3320	55	1045	500	2160	5	1	11031483	389	504.29	1.08	12	0.47	7.00	3256.00	5090	20240429	-30.65	3085	20241210	14.42	5000	-29.40	20250220	3200	10.31	20250203	5090	-30.65	20240429	3085	14.42	20241210	1.40	Y	222980	500	55 억	208071	N	N	N	N
3	20250408	150917	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3560	70	2	2.01	168095620	46671	78.87	3470	3670	3470	4535	2445	3490	3601.71	1.89	5215	3713	3601	3488	3376	3263	3545	3320	55	1045	500	2160	5	1	11031483	393	508.57	1.09	12	0.42	7.00	3256.00	5090	20240429	-30.06	3085	20241210	15.40	5000	-28.80	20250220	3200	11.25	20250203	5090	-30.06	20240429	3085	15.40	20241210	1.40	Y	222980	500	55 억	208071	N	N	N	N
4	20250408	140914	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3580	90	2	2.58	153617115	42617	72.02	3470	3670	3470	4535	2445	3490	3604.60	1.89	2497	3713	3601	3488	3376	3263	3545	3320	55	1045	500	2160	5	1	11031483	395	511.43	1.10	12	0.39	7.00	3256.00	5090	20240429	-29.67	3085	20241210	16.05	5000	-28.40	20250220	3200	11.88	20250203	5090	-29.67	20240429	3085	16.05	20241210	1.40	Y	222980	500	55 억	208071	N	N	N	N
5	20250408	130911	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3565	75	2	2.15	148096890	41071	69.41	3470	3670	3470	4535	2445	3490	3605.87	1.89	2783	3713	3601	3488	3376	3263	3545	3320	55	1045	500	2160	5	1	11031483	393	509.29	1.09	12	0.37	7.00	3256.00	5090	20240429	-29.96	3085	20241210	15.56	5000	-28.70	20250220	3200	11.41	20250203	5090	-29.96	20240429	3085	15.56	20241210	1.40	Y	222980	500	55 억	208071	N	N	N	N
6	20250408	120916	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3630	140	2	4.01	120126845	33277	56.24	3470	3670	3470	4535	2445	3490	3609.91	1.89	2298	3713	3601	3488	3376	3263	3545	3320	55	1045	500	2160	5	1	11031483	400	518.57	1.11	12	0.30	7.00	3256.00	5090	20240429	-28.68	3085	20241210	17.67	5000	-27.40	20250220	3200	13.44	20250203	5090	-28.68	20240429	3085	17.67	20241210	1.40	Y	222980	500	55 억	208071	N	N	N	N
7	20250408	110913	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3650	160	2	4.58	91775755	25514	43.12	3470	3650	3470	4535	2445	3490	3597.07	1.89	1469	3713	3601	3488	3376	3263	3545	3320	55	1045	500	2160	5	1	11031483	403	521.43	1.12	12	0.23	7.00	3256.00	5090	20240429	-28.29	3085	20241210	18.31	5000	-27.00	20250220	3200	14.06	20250203	5090	-28.29	20240429	3085	18.31	20241210	1.40	Y	222980	500	55 억	208071	N	N	N	N
8	20250408	100914	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3580	90	2	2.58	38109085	10698	18.08	3470	3595	3470	4535	2445	3490	3562.26	1.89	-3375	3713	3601	3488	3376	3263	3545	3320	55	1045	500	2160	5	1	11031483	395	511.43	1.10	12	0.10	7.00	3256.00	5090	20240429	-29.67	3085	20241210	16.05	5000	-28.40	20250220	3200	11.88	20250203	5090	-29.67	20240429	3085	16.05	20241210	1.40	Y	222980	500	55 억	208071	N	N	N	N
9	20250408	090917	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3595	105	2	3.01	7593720	2159	3.65	3470	3595	3470	4535	2445	3490	3517.24	1.89	704	3713	3601	3488	3376	3263	3545	3320	55	1045	500	2160	5	1	11031483	397	513.57	1.10	12	0.02	7.00	3256.00	5090	20240429	-29.37	3085	20241210	16.53	5000	-28.10	20250220	3200	12.34	20250203	5090	-29.37	20240429	3085	16.53	20241210	1.40	Y	222980	500	55 억	208071	N	N	N	N
10	20250407	160904	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3490	-150	5	-4.12	203238068	59030	121.27	3590	3600	3375	4730	2550	3640	3442.90	2.03	-15458	3743	3691	3593	3541	3443	3717	3567	55	1090	500	2250	5	1	11031483	385	498.57	1.07	12	0.54	7.00	3256.00	5090	20240429	-31.43	3085	20241210	13.13	5000	-30.20	20250220	3200	9.06	20250203	5090	-31.43	20240429	3085	13.13	20241210	1.41	Y	222980	500	55 억	223521	N	N	N	N
11	20250407	150910	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3500	-140	5	-3.85	191159458	55576	114.18	3590	3600	3375	4730	2550	3640	3439.60	2.03	-12853	3743	3691	3593	3541	3443	3717	3567	55	1090	500	2250	5	1	11031483	386	500.00	1.07	12	0.50	7.00	3256.00	5090	20240429	-31.24	3085	20241210	13.45	5000	-30.00	20250220	3200	9.38	20250203	5090	-31.24	20240429	3085	13.45	20241210	1.41	Y	222980	500	55 억	223521	N	N	N	N
12	20250407	140907	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3430	-210	5	-5.77	176444107	51316	105.43	3590	3600	3375	4730	2550	3640	3438.38	2.03	-11616	3743	3691	3593	3541	3443	3717	3567	55	1090	500	2250	5	1	11031483	378	490.00	1.05	12	0.47	7.00	3256.00	5090	20240429	-32.61	3085	20241210	11.18	5000	-31.40	20250220	3200	7.19	20250203	5090	-32.61	20240429	3085	11.18	20241210	1.41	Y	222980	500	55 억	223521	N	N	N	N
13	20250407	130906	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3420	-220	5	-6.04	153396627	44625	91.68	3590	3590	3375	4730	2550	3640	3437.46	2.03	-10325	3743	3691	3593	3541	3443	3717	3567	55	1090	500	2250	5	1	11031483	377	488.57	1.05	12	0.40	7.00	3256.00	5090	20240429	-32.81	3085	20241210	10.86	5000	-31.60	20250220	3200	6.88	20250203	5090	-32.81	20240429	3085	10.86	20241210	1.41	Y	222980	500	55 억	223521	N	N	N	N
14	20250407	120906	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3415	-225	5	-6.18	145407882	42285	86.87	3590	3590	3375	4730	2550	3640	3438.76	2.03	-9923	3743	3691	3593	3541	3443	3717	3567	55	1090	500	2250	5	1	11031483	377	487.86	1.05	12	0.38	7.00	3256.00	5090	20240429	-32.91	3085	20241210	10.70	5000	-31.70	20250220	3200	6.72	20250203	5090	-32.91	20240429	3085	10.70	20241210	1.41	Y	222980	500	55 억	223521	N	N	N	N
15	20250407	110907	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3450	-190	5	-5.22	114907112	33379	68.58	3590	3590	3375	4730	2550	3640	3442.50	2.03	-9282	3743	3691	3593	3541	3443	3717	3567	55	1090	500	2250	5	1	11031483	381	492.86	1.06	12	0.30	7.00	3256.00	5090	20240429	-32.22	3085	20241210	11.83	5000	-31.00	20250220	3200	7.81	20250203	5090	-32.22	20240429	3085	11.83	20241210	1.41	Y	222980	500	55 억	223521	N	N	N	N
16	20250407	100907	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3425	-215	5	-5.91	97154982	28187	57.91	3590	3590	3375	4730	2550	3640	3446.80	2.03	-10707	3743	3691	3593	3541	3443	3717	3567	55	1090	500	2250	5	1	11031483	378	489.29	1.05	12	0.26	7.00	3256.00	5090	20240429	-32.71	3085	20241210	11.02	5000	-31.50	20250220	3200	7.03	20250203	5090	-32.71	20240429	3085	11.02	20241210	1.41	Y	222980	500	55 억	223521	N	N	N	N
17	20250407	090908	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3517	-123	5	-3.38	7139627	2026	4.16	3590	3590	3500	4730	2550	3640	3524.00	2.03	-1149	3743	3691	3593	3541	3443	3717	3567	55	1090	500	2250	5	1	11031483	388	502.43	1.08	12	0.02	7.00	3256.00	5090	20240429	-30.90	3085	20241210	14.00	5000	-29.66	20250220	3200	9.91	20250203	5090	-30.90	20240429	3085	14.00	20241210	1.41	Y	222980	500	55 억	223521	N	N	N	N
18	20250404	160904	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3640	60	2	1.68	171798155	48295	103.36	3560	3645	3495	4650	2510	3580	3557.27	1.94	9815	3700	3640	3575	3515	3450	3670	3545	55	1070	500	2210	5	1	11031483	402	520.00	1.12	12	0.44	7.00	3256.00	5090	20240429	-28.49	3085	20241210	17.99	5000	-27.20	20250220	3200	13.75	20250203	5090	-28.49	20240429	3085	17.99	20241210	1.44	Y	222980	500	55 억	213669	N	N	N	N
19	20250404	150913	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3590	10	2	0.28	160542300	45195	96.73	3560	3645	3495	4650	2510	3580	3552.21	1.94	8193	3700	3640	3575	3515	3450	3670	3545	55	1070	500	2210	5	1	11031483	396	512.86	1.10	12	0.41	7.00	3256.00	5090	20240429	-29.47	3085	20241210	16.37	5000	-28.20	20250220	3200	12.19	20250203	5090	-29.47	20240429	3085	16.37	20241210	1.44	Y	222980	500	55 억	213669	N	N	N	N
20	20250404	140915	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3580	0	3	0.00	143282760	40391	86.44	3560	3645	3495	4650	2510	3580	3547.39	1.94	4507	3700	3640	3575	3515	3450	3670	3545	55	1070	500	2210	5	1	11031483	395	511.43	1.10	12	0.37	7.00	3256.00	5090	20240429	-29.67	3085	20241210	16.05	5000	-28.40	20250220	3200	11.88	20250203	5090	-29.67	20240429	3085	16.05	20241210	1.44	Y	222980	500	55 억	213669	N	N	N	N
21	20250404	130913	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3570	-10	5	-0.28	138051630	38928	83.31	3560	3645	3495	4650	2510	3580	3546.33	1.94	4669	3700	3640	3575	3515	3450	3670	3545	55	1070	500	2210	5	1	11031483	394	510.00	1.10	12	0.35	7.00	3256.00	5090	20240429	-29.86	3085	20241210	15.72	5000	-28.60	20250220	3200	11.56	20250203	5090	-29.86	20240429	3085	15.72	20241210	1.44	Y	222980	500	55 억	213669	N	N	N	N
22	20250404	120907	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3575	-5	5	-0.14	121798935	34333	73.48	3560	3645	3495	4650	2510	3580	3547.58	1.94	4154	3700	3640	3575	3515	3450	3670	3545	55	1070	500	2210	5	1	11031483	394	510.71	1.10	12	0.31	7.00	3256.00	5090	20240429	-29.76	3085	20241210	15.88	5000	-28.50	20250220	3200	11.72	20250203	5090	-29.76	20240429	3085	15.88	20241210	1.44	Y	222980	500	55 억	213669	N	N	N	N
23	20250404	110911	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3550	-30	5	-0.84	74871025	21208	45.39	3560	3645	3495	4650	2510	3580	3530.32	1.94	2172	3700	3640	3575	3515	3450	3670	3545	55	1070	500	2210	5	1	11031483	392	507.14	1.09	12	0.19	7.00	3256.00	5090	20240429	-30.26	3085	20241210	15.07	5000	-29.00	20250220	3200	10.94	20250203	5090	-30.26	20240429	3085	15.07	20241210	1.44	Y	222980	500	55 억	213669	N	N	N	N
24	20250404	100910	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3540	-40	5	-1.12	59495360	16886	36.14	3560	3645	3495	4650	2510	3580	3523.35	1.94	176	3700	3640	3575	3515	3450	3670	3545	55	1070	500	2210	5	1	11031483	391	505.71	1.09	12	0.15	7.00	3256.00	5090	20240429	-30.45	3085	20241210	14.75	5000	-29.20	20250220	3200	10.62	20250203	5090	-30.45	20240429	3085	14.75	20241210	1.44	Y	222980	500	55 억	213669	N	N	N	N
25	20250404	090914	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3510	-70	5	-1.96	17430085	4973	10.64	3560	3560	3500	4650	2510	3580	3504.94	1.94	-2627	3700	3640	3575	3515	3450	3670	3545	55	1070	500	2210	5	1	11031483	387	501.43	1.08	12	0.05	7.00	3256.00	5090	20240429	-31.04	3085	20241210	13.78	5000	-29.80	20250220	3200	9.69	20250203	5090	-31.04	20240429	3085	13.78	20241210	1.44	Y	222980	500	55 억	213669	N	N	N	N
26	20250403	160856	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3580	-65	5	-1.78	164602237	46305	91.94	3575	3635	3510	4735	2555	3645	3554.74	1.87	7522	3798	3721	3643	3566	3488	3682	3527	55	1090	500	2250	5	1	11031483	395	511.43	1.10	12	0.42	7.00	3256.00	5090	20240429	-29.67	3085	20241210	16.05	5000	-28.40	20250220	3200	11.88	20250203	5090	-29.67	20240429	3085	16.05	20241210	1.44	Y	222980	500	55 억	205984	N	N	N	N
27	20250403	150904	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3540	-105	5	-2.88	161144102	45337	90.02	3575	3635	3510	4735	2555	3645	3554.36	1.87	7941	3798	3721	3643	3566	3488	3682	3527	55	1090	500	2250	5	1	11031483	391	505.71	1.09	12	0.41	7.00	3256.00	5090	20240429	-30.45	3085	20241210	14.75	5000	-29.20	20250220	3200	10.62	20250203	5090	-30.45	20240429	3085	14.75	20241210	1.44	Y	222980	500	55 억	205984	N	N	N	N
28	20250403	140903	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3570	-75	5	-2.06	62861442	17586	34.92	3575	3635	3510	4735	2555	3645	3574.52	1.87	5689	3798	3721	3643	3566	3488	3682	3527	55	1090	500	2250	5	1	11031483	394	510.00	1.10	12	0.16	7.00	3256.00	5090	20240429	-29.86	3085	20241210	15.72	5000	-28.60	20250220	3200	11.56	20250203	5090	-29.86	20240429	3085	15.72	20241210	1.44	Y	222980	500	55 억	205984	N	N	N	N
29	20250403	130902	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3555	-90	5	-2.47	55310857	15476	30.73	3575	3635	3510	4735	2555	3645	3573.98	1.87	4732	3798	3721	3643	3566	3488	3682	3527	55	1090	500	2250	5	1	11031483	392	507.86	1.09	12	0.14	7.00	3256.00	5090	20240429	-30.16	3085	20241210	15.24	5000	-28.90	20250220	3200	11.09	20250203	5090	-30.16	20240429	3085	15.24	20241210	1.44	Y	222980	500	55 억	205984	N	N	N	N
30	20250403	120859	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3625	-20	5	-0.55	39534982	11063	21.97	3575	3635	3510	4735	2555	3645	3573.62	1.87	4125	3798	3721	3643	3566	3488	3682	3527	55	1090	500	2250	5	1	11031483	400	517.86	1.11	12	0.10	7.00	3256.00	5090	20240429	-28.78	3085	20241210	17.50	5000	-27.50	20250220	3200	13.28	20250203	5090	-28.78	20240429	3085	17.50	20241210	1.44	Y	222980	500	55 억	205984	N	N	N	N
31	20250403	110903	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3580	-65	5	-1.78	29633542	8310	16.50	3575	3615	3510	4735	2555	3645	3566.01	1.87	2634	3798	3721	3643	3566	3488	3682	3527	55	1090	500	2250	5	1	11031483	395	511.43	1.10	12	0.08	7.00	3256.00	5090	20240429	-29.67	3085	20241210	16.05	5000	-28.40	20250220	3200	11.88	20250203	5090	-29.67	20240429	3085	16.05	20241210	1.44	Y	222980	500	55 억	205984	N	N	N	N
32	20250403	100903	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3610	-35	5	-0.96	19057957	5347	10.62	3575	3615	3510	4735	2555	3645	3564.23	1.87	1546	3798	3721	3643	3566	3488	3682	3527	55	1090	500	2250	5	1	11031483	398	515.71	1.11	12	0.05	7.00	3256.00	5090	20240429	-29.08	3085	20241210	17.02	5000	-27.80	20250220	3200	12.81	20250203	5090	-29.08	20240429	3085	17.02	20241210	1.44	Y	222980	500	55 억	205984	N	N	N	N
33	20250403	090905	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3530	-115	5	-3.16	7670575	2166	4.30	3575	3575	3510	4735	2555	3645	3541.36	1.87	476	3798	3721	3643	3566	3488	3682	3527	55	1090	500	2250	5	1	11031483	389	504.29	1.08	12	0.02	7.00	3256.00	5090	20240429	-30.65	3085	20241210	14.42	5000	-29.40	20250220	3200	10.31	20250203	5090	-30.65	20240429	3085	14.42	20241210	1.44	Y	222980	500	55 억	205984	N	N	N	N
34	20250402	160843	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3645	-30	5	-0.82	180176484	49854	124.54	3695	3720	3565	4775	2575	3675	3614.08	1.91	-5106	3825	3750	3660	3585	3495	3787	3622	55	1100	500	2270	5	1	11031483	402	520.71	1.12	12	0.45	7.00	3256.00	5090	20240429	-28.39	3085	20241210	18.15	5000	-27.10	20250220	3200	13.91	20250203	5090	-28.39	20240429	3085	18.15	20241210	1.46	Y	222980	500	55 억	211017	N	N	N	N
35	20250402	150844	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3630	-45	5	-1.22	174727279	48354	120.79	3695	3720	3565	4775	2575	3675	3613.50	1.91	-5599	3825	3750	3660	3585	3495	3787	3622	55	1100	500	2270	5	1	11031483	400	518.57	1.11	12	0.44	7.00	3256.00	5090	20240429	-28.68	3085	20241210	17.67	5000	-27.40	20250220	3200	13.44	20250203	5090	-28.68	20240429	3085	17.67	20241210	1.46	Y	222980	500	55 억	211017	N	N	N	N
36	20250402	140846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3630	-45	5	-1.22	171877629	47565	118.82	3695	3720	3565	4775	2575	3675	3613.53	1.91	-5588	3825	3750	3660	3585	3495	3787	3622	55	1100	500	2270	5	1	11031483	400	518.57	1.11	12	0.43	7.00	3256.00	5090	20240429	-28.68	3085	20241210	17.67	5000	-27.40	20250220	3200	13.44	20250203	5090	-28.68	20240429	3085	17.67	20241210	1.46	Y	222980	500	55 억	211017	N	N	N	N
37	20250402	130848	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3640	-35	5	-0.95	166766689	46151	115.29	3695	3720	3565	4775	2575	3675	3613.50	1.91	-5426	3825	3750	3660	3585	3495	3787	3622	55	1100	500	2270	5	1	11031483	402	520.00	1.12	12	0.42	7.00	3256.00	5090	20240429	-28.49	3085	20241210	17.99	5000	-27.20	20250220	3200	13.75	20250203	5090	-28.49	20240429	3085	17.99	20241210	1.46	Y	222980	500	55 억	211017	N	N	N	N
38	20250402	120846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3620	-55	5	-1.50	134632269	37262	93.09	3695	3720	3565	4775	2575	3675	3613.13	1.91	-5274	3825	3750	3660	3585	3495	3787	3622	55	1100	500	2270	5	1	11031483	399	517.14	1.11	12	0.34	7.00	3256.00	5090	20240429	-28.88	3085	20241210	17.34	5000	-27.60	20250220	3200	13.12	20250203	5090	-28.88	20240429	3085	17.34	20241210	1.46	Y	222980	500	55 억	211017	N	N	N	N
39	20250402	110846	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3640	-35	5	-0.95	133483204	36945	92.29	3695	3720	3565	4775	2575	3675	3613.02	1.91	-5204	3825	3750	3660	3585	3495	3787	3622	55	1100	500	2270	5	1	11031483	402	520.00	1.12	12	0.33	7.00	3256.00	5090	20240429	-28.49	3085	20241210	17.99	5000	-27.20	20250220	3200	13.75	20250203	5090	-28.49	20240429	3085	17.99	20241210	1.46	Y	222980	500	55 억	211017	N	N	N	N
40	20250402	100844	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3575	-100	5	-2.72	113608684	31452	78.57	3695	3720	3575	4775	2575	3675	3612.13	1.91	-1632	3825	3750	3660	3585	3495	3787	3622	55	1100	500	2270	5	1	11031483	394	510.71	1.10	12	0.29	7.00	3256.00	5090	20240429	-29.76	3085	20241210	15.88	5000	-28.50	20250220	3200	11.72	20250203	5090	-29.76	20240429	3085	15.88	20241210	1.46	Y	222980	500	55 억	211017	N	N	N	N
41	20250402	090853	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3640	-35	5	-0.95	20546450	5624	14.05	3695	3720	3640	4775	2575	3675	3653.35	1.91	27	3825	3750	3660	3585	3495	3787	3622	55	1100	500	2270	5	1	11031483	402	520.00	1.12	12	0.05	7.00	3256.00	5090	20240429	-28.49	3085	20241210	17.99	5000	-27.20	20250220	3200	13.75	20250203	5090	-28.49	20240429	3085	17.99	20241210	1.46	Y	222980	500	55 억	211017	N	N	N	N
42	20250401	160852	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3675	110	2	3.09	146797012	39878	130.00	3570	3735	3570	4630	2500	3565	3681.16	1.73	19734	3755	3660	3605	3510	3455	3632	3482	55	1065	500	2210	5	1	11031483	405	525.00	1.13	12	0.36	7.00	3256.00	5090	20240429	-27.80	3085	20241210	19.12	5000	-26.50	20250220	3200	14.84	20250203	5090	-27.80	20240429	3085	19.12	20241210	1.58	Y	222980	500	55 억	191288	N	N	N	N
43	20250401	150851	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3675	110	2	3.09	145345387	39483	128.71	3570	3735	3570	4630	2500	3565	3681.21	1.73	19849	3755	3660	3605	3510	3455	3632	3482	55	1065	500	2210	5	1	11031483	405	525.00	1.13	12	0.36	7.00	3256.00	5090	20240429	-27.80	3085	20241210	19.12	5000	-26.50	20250220	3200	14.84	20250203	5090	-27.80	20240429	3085	19.12	20241210	1.58	Y	222980	500	55 억	191288	N	N	N	N
44	20250401	140852	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3675	110	2	3.09	111731510	30310	98.81	3570	3735	3570	4630	2500	3565	3686.29	1.73	14500	3755	3660	3605	3510	3455	3632	3482	55	1065	500	2210	5	1	11031483	405	525.00	1.13	12	0.27	7.00	3256.00	5090	20240429	-27.80	3085	20241210	19.12	5000	-26.50	20250220	3200	14.84	20250203	5090	-27.80	20240429	3085	19.12	20241210	1.58	Y	222980	500	55 억	191288	N	N	N	N
45	20250401	130852	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3695	130	2	3.65	103549230	28093	91.58	3570	3735	3570	4630	2500	3565	3685.94	1.73	13011	3755	3660	3605	3510	3455	3632	3482	55	1065	500	2210	5	1	11031483	408	527.86	1.13	12	0.25	7.00	3256.00	5090	20240429	-27.41	3085	20241210	19.77	5000	-26.10	20250220	3200	15.47	20250203	5090	-27.41	20240429	3085	19.77	20241210	1.58	Y	222980	500	55 억	191288	N	N	N	N
46	20250401	120853	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3705	140	2	3.93	86550150	23489	76.57	3570	3735	3570	4630	2500	3565	3684.71	1.73	9203	3755	3660	3605	3510	3455	3632	3482	55	1065	500	2210	5	1	11031483	409	529.29	1.14	12	0.21	7.00	3256.00	5090	20240429	-27.21	3085	20241210	20.10	5000	-25.90	20250220	3200	15.78	20250203	5090	-27.21	20240429	3085	20.10	20241210	1.58	Y	222980	500	55 억	191288	N	N	N	N
47	20250401	110839	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3715	150	2	4.21	59605610	16194	52.79	3570	3730	3570	4630	2500	3565	3680.72	1.73	5608	3755	3660	3605	3510	3455	3632	3482	55	1065	500	2210	5	1	11031483	410	530.71	1.14	12	0.15	7.00	3256.00	5090	20240429	-27.01	3085	20241210	20.42	5000	-25.70	20250220	3200	16.09	20250203	5090	-27.01	20240429	3085	20.42	20241210	1.58	Y	222980	500	55 억	191288	N	N	N	N
48	20250401	100839	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3670	105	2	2.95	30239510	8225	26.81	3570	3715	3570	4630	2500	3565	3676.54	1.73	1370	3755	3660	3605	3510	3455	3632	3482	55	1065	500	2210	5	1	11031483	405	524.29	1.13	12	0.07	7.00	3256.00	5090	20240429	-27.90	3085	20241210	18.96	5000	-26.60	20250220	3200	14.69	20250203	5090	-27.90	20240429	3085	18.96	20241210	1.58	Y	222980	500	55 억	191288	N	N	N	N
49	20250401	090840	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	3670	105	2	2.95	4287030	1177	3.84	3570	3670	3570	4630	2500	3565	3642.34	1.73	1034	3755	3660	3605	3510	3455	3632	3482	55	1065	500	2210	5	1	11031483	405	524.29	1.13	12	0.01	7.00	3256.00	5090	20240429	-27.90	3085	20241210	18.96	5000	-26.60	20250220	3200	14.69	20250203	5090	-27.90	20240429	3085	18.96	20241210	1.58	Y	222980	500	55 억	191288	N	N	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History