KissMeData/002600/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

26 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160133	57	100.00	KOSPI	음식료품	N	N	N	N	N	172300	-400	5	-0.23	2749000	16	20.00	169400	172500	169400	224500	120900	172700	171812.50	0	179233	175966	171533	168266	163833	177600	169900	30	51800	5000	124340	100	1	600000	1034	291.05	0.69	12	0.00	592.00	249400.00	195000	20241014	-11.64	162600	20241113	5.97	195000	-11.64	20241014	162600	5.97	20241113	195000	-11.64	20241014	162600	5.97	20241113	N	002600	5000	30 억	N	N	N	N
3	20241210	150132	57	100.00	KOSPI	음식료품	N	N	N	N	N	172400	-300	5	-0.17	1718600	10	12.50	169400	172500	169400	224500	120900	172700	171860.00	0	179233	175966	171533	168266	163833	177600	169900	30	51800	5000	124340	100	1	600000	1034	291.22	0.69	12	0.00	592.00	249400.00	195000	20241014	-11.59	162600	20241113	6.03	195000	-11.59	20241014	162600	6.03	20241113	195000	-11.59	20241014	162600	6.03	20241113	N	002600	5000	30 억	N	N	N	N
4	20241210	140132	57	100.00	KOSPI	음식료품	N	N	N	N	N	172400	-300	5	-0.17	1718600	10	12.50	169400	172500	169400	224500	120900	172700	171860.00	0	179233	175966	171533	168266	163833	177600	169900	30	51800	5000	124340	100	1	600000	1034	291.22	0.69	12	0.00	592.00	249400.00	195000	20241014	-11.59	162600	20241113	6.03	195000	-11.59	20241014	162600	6.03	20241113	195000	-11.59	20241014	162600	6.03	20241113	N	002600	5000	30 억	N	N	N	N
5	20241210	130132	57	100.00	KOSPI	음식료품	N	N	N	N	N	172400	-300	5	-0.17	1718600	10	12.50	169400	172500	169400	224500	120900	172700	171860.00	0	179233	175966	171533	168266	163833	177600	169900	30	51800	5000	124340	100	1	600000	1034	291.22	0.69	12	0.00	592.00	249400.00	195000	20241014	-11.59	162600	20241113	6.03	195000	-11.59	20241014	162600	6.03	20241113	195000	-11.59	20241014	162600	6.03	20241113	N	002600	5000	30 억	N	N	N	N
6	20241210	120132	57	100.00	KOSPI	음식료품	N	N	N	N	N	172400	-300	5	-0.17	1718600	10	12.50	169400	172500	169400	224500	120900	172700	171860.00	0	179233	175966	171533	168266	163833	177600	169900	30	51800	5000	124340	100	1	600000	1034	291.22	0.69	12	0.00	592.00	249400.00	195000	20241014	-11.59	162600	20241113	6.03	195000	-11.59	20241014	162600	6.03	20241113	195000	-11.59	20241014	162600	6.03	20241113	N	002600	5000	30 억	N	N	N	N
7	20241210	110132	57	100.00	KOSPI	음식료품	N	N	N	N	N	172400	-300	5	-0.17	1718600	10	12.50	169400	172500	169400	224500	120900	172700	171860.00	0	179233	175966	171533	168266	163833	177600	169900	30	51800	5000	124340	100	1	600000	1034	291.22	0.69	12	0.00	592.00	249400.00	195000	20241014	-11.59	162600	20241113	6.03	195000	-11.59	20241014	162600	6.03	20241113	195000	-11.59	20241014	162600	6.03	20241113	N	002600	5000	30 억	N	N	N	N
8	20241210	100132	57	100.00	KOSPI	음식료품	N	N	N	N	N	172400	-300	5	-0.17	1373800	8	10.00	169400	172500	169400	224500	120900	172700	171725.00	0	179233	175966	171533	168266	163833	177600	169900	30	51800	5000	124340	100	1	600000	1034	291.22	0.69	12	0.00	592.00	249400.00	195000	20241014	-11.59	162600	20241113	6.03	195000	-11.59	20241014	162600	6.03	20241113	195000	-11.59	20241014	162600	6.03	20241113	N	002600	5000	30 억	N	N	N	N
9	20241210	090133	57	100.00	KOSPI	음식료품	N	N	N	N	N	169400	-3300	5	-1.91	169400	1	1.25	169400	169400	169400	224500	120900	172700	169400.00	0	179233	175966	171533	168266	163833	177600	169900	30	51800	5000	124340	100	1	600000	1016	286.15	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.13	162600	20241113	4.18	195000	-13.13	20241014	162600	4.18	20241113	195000	-13.13	20241014	162600	4.18	20241113	N	002600	5000	30 억	N	N	N	N
10	20241209	160132	57	100.00	KOSPI	음식료품	N	N	N	N	N	172700	3800	2	2.25	13860100	80	228.57	167100	174800	167100	219500	118300	168900	173251.25	16	181833	175366	171233	164766	160633	173300	162700	30	50600	5000	121600	100	1	600000	1036	291.72	0.69	12	0.01	592.00	249400.00	195000	20241014	-11.44	162600	20241113	6.21	195000	-11.44	20241014	162600	6.21	20241113	195000	-11.44	20241014	162600	6.21	20241113	N	002600	5000	30 억	N	N	N	N
11	20241209	150132	57	100.00	KOSPI	음식료품	N	N	N	N	N	170000	1100	2	0.65	10413100	60	171.43	167100	174800	167100	219500	118300	168900	173551.67	0	181833	175366	171233	164766	160633	173300	162700	30	50600	5000	121600	100	1	600000	1020	287.16	0.68	12	0.01	592.00	249400.00	195000	20241014	-12.82	162600	20241113	4.55	195000	-12.82	20241014	162600	4.55	20241113	195000	-12.82	20241014	162600	4.55	20241113	N	002600	5000	30 억	N	N	N	N
12	20241209	140133	57	100.00	KOSPI	음식료품	N	N	N	N	N	170000	1100	2	0.65	10413100	60	171.43	167100	174800	167100	219500	118300	168900	173551.67	0	181833	175366	171233	164766	160633	173300	162700	30	50600	5000	121600	100	1	600000	1020	287.16	0.68	12	0.01	592.00	249400.00	195000	20241014	-12.82	162600	20241113	4.55	195000	-12.82	20241014	162600	4.55	20241113	195000	-12.82	20241014	162600	4.55	20241113	N	002600	5000	30 억	N	N	N	N
13	20241209	130133	57	100.00	KOSPI	음식료품	N	N	N	N	N	170000	1100	2	0.65	10413100	60	171.43	167100	174800	167100	219500	118300	168900	173551.67	0	181833	175366	171233	164766	160633	173300	162700	30	50600	5000	121600	100	1	600000	1020	287.16	0.68	12	0.01	592.00	249400.00	195000	20241014	-12.82	162600	20241113	4.55	195000	-12.82	20241014	162600	4.55	20241113	195000	-12.82	20241014	162600	4.55	20241113	N	002600	5000	30 억	N	N	N	N
14	20241209	120132	57	100.00	KOSPI	음식료품	N	N	N	N	N	170000	1100	2	0.65	10413100	60	171.43	167100	174800	167100	219500	118300	168900	173551.67	0	181833	175366	171233	164766	160633	173300	162700	30	50600	5000	121600	100	1	600000	1020	287.16	0.68	12	0.01	592.00	249400.00	195000	20241014	-12.82	162600	20241113	4.55	195000	-12.82	20241014	162600	4.55	20241113	195000	-12.82	20241014	162600	4.55	20241113	N	002600	5000	30 억	N	N	N	N
15	20241209	110133	57	100.00	KOSPI	음식료품	N	N	N	N	N	173600	4700	2	2.78	9049900	52	148.57	167100	174800	167100	219500	118300	168900	174036.54	0	181833	175366	171233	164766	160633	173300	162700	30	50600	5000	121600	100	1	600000	1042	293.24	0.70	12	0.01	592.00	249400.00	195000	20241014	-10.97	162600	20241113	6.77	195000	-10.97	20241014	162600	6.77	20241113	195000	-10.97	20241014	162600	6.77	20241113	N	002600	5000	30 억	N	N	N	N
16	20241209	100133	57	100.00	KOSPI	음식료품	N	N	N	N	N	173800	4900	2	2.90	8702700	50	142.86	167100	174800	167100	219500	118300	168900	174054.00	0	181833	175366	171233	164766	160633	173300	162700	30	50600	5000	121600	100	1	600000	1043	293.58	0.70	12	0.01	592.00	249400.00	195000	20241014	-10.87	162600	20241113	6.89	195000	-10.87	20241014	162600	6.89	20241113	195000	-10.87	20241014	162600	6.89	20241113	N	002600	5000	30 억	N	N	N	N
17	20241209	090132	57	100.00	KOSPI	음식료품	N	N	N	N	N	167100	-1800	5	-1.07	167100	1	2.86	167100	167100	167100	219500	118300	168900	167100.00	0	181833	175366	171233	164766	160633	173300	162700	30	50600	5000	121600	100	1	600000	1003	282.26	0.67	12	0.00	592.00	249400.00	195000	20241014	-14.31	162600	20241113	2.77	195000	-14.31	20241014	162600	2.77	20241113	195000	-14.31	20241014	162600	2.77	20241113	N	002600	5000	30 억	N	N	N	N
18	20241206	160132	57	100.00	KOSPI	음식료품	N	N	N	N	N	168900	-700	5	-0.41	5986400	35	140.00	177700	177700	167100	220000	118800	169600	171040.00	0	171066	170332	169166	168432	167266	169750	167850	30	50400	5000	122110	100	1	600000	1013	285.30	0.68	12	0.01	592.00	249400.00	195000	20241014	-13.38	162600	20241113	3.87	195000	-13.38	20241014	162600	3.87	20241113	195000	-13.38	20241014	162600	3.87	20241113	N	002600	5000	30 억	N	N	N	N
19	20241206	150132	57	100.00	KOSPI	음식료품	N	N	N	N	N	169000	-600	5	-0.35	5817500	34	136.00	177700	177700	167100	220000	118800	169600	171102.94	0	171066	170332	169166	168432	167266	169750	167850	30	50400	5000	122110	100	1	600000	1014	285.47	0.68	12	0.01	592.00	249400.00	195000	20241014	-13.33	162600	20241113	3.94	195000	-13.33	20241014	162600	3.94	20241113	195000	-13.33	20241014	162600	3.94	20241113	N	002600	5000	30 억	N	N	N	N
20	20241206	140131	57	100.00	KOSPI	음식료품	N	N	N	N	N	168000	-1600	5	-0.94	4974100	29	116.00	177700	177700	167100	220000	118800	169600	171520.69	0	171066	170332	169166	168432	167266	169750	167850	30	50400	5000	122110	100	1	600000	1008	283.78	0.67	12	0.00	592.00	249400.00	195000	20241014	-13.85	162600	20241113	3.32	195000	-13.85	20241014	162600	3.32	20241113	195000	-13.85	20241014	162600	3.32	20241113	N	002600	5000	30 억	N	N	N	N
21	20241206	130132	57	100.00	KOSPI	음식료품	N	N	N	N	N	168000	-1600	5	-0.94	4974100	29	116.00	177700	177700	167100	220000	118800	169600	171520.69	0	171066	170332	169166	168432	167266	169750	167850	30	50400	5000	122110	100	1	600000	1008	283.78	0.67	12	0.00	592.00	249400.00	195000	20241014	-13.85	162600	20241113	3.32	195000	-13.85	20241014	162600	3.32	20241113	195000	-13.85	20241014	162600	3.32	20241113	N	002600	5000	30 억	N	N	N	N
22	20241206	120132	57	100.00	KOSPI	음식료품	N	N	N	N	N	168000	-1600	5	-0.94	4974100	29	116.00	177700	177700	167100	220000	118800	169600	171520.69	0	171066	170332	169166	168432	167266	169750	167850	30	50400	5000	122110	100	1	600000	1008	283.78	0.67	12	0.00	592.00	249400.00	195000	20241014	-13.85	162600	20241113	3.32	195000	-13.85	20241014	162600	3.32	20241113	195000	-13.85	20241014	162600	3.32	20241113	N	002600	5000	30 억	N	N	N	N
23	20241206	110133	57	100.00	KOSPI	음식료품	N	N	N	N	N	168000	-1600	5	-0.94	4303000	25	100.00	177700	177700	168000	220000	118800	169600	172120.00	0	171066	170332	169166	168432	167266	169750	167850	30	50400	5000	122110	100	1	600000	1008	283.78	0.67	12	0.00	592.00	249400.00	195000	20241014	-13.85	162600	20241113	3.32	195000	-13.85	20241014	162600	3.32	20241113	195000	-13.85	20241014	162600	3.32	20241113	N	002600	5000	30 억	N	N	N	N
24	20241206	100131	57	100.00	KOSPI	음식료품	N	N	N	N	N	173000	3400	2	2.00	1950000	11	44.00	177700	177700	173000	220000	118800	169600	177272.73	0	171066	170332	169166	168432	167266	169750	167850	30	50400	5000	122110	100	1	600000	1038	292.23	0.69	12	0.00	592.00	249400.00	195000	20241014	-11.28	162600	20241113	6.40	195000	-11.28	20241014	162600	6.40	20241113	195000	-11.28	20241014	162600	6.40	20241113	N	002600	5000	30 억	N	N	N	N
25	20241206	090132	57	100.00	KOSPI	음식료품	N	N	N	N	N	169600	0	3	0.00	0	0	0.00	0	0	0	220000	118800	169600	0.00	0	171066	170332	169166	168432	167266	169750	167850	30	50400	5000	122110	100	1	600000	1018	286.49	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.03	162600	20241113	4.31	195000	-13.03	20241014	162600	4.31	20241113	195000	-13.03	20241014	162600	4.31	20241113	N	002600	5000	30 억	N	N	N	N
26	20241205	160131	57	100.00	KOSPI	음식료품	N	N	N	N	N	169600	-900	5	-0.53	4214500	25	27.78	169900	169900	168000	221500	119400	170500	168580.00	0	171900	171200	169900	169200	167900	170550	168550	30	51000	5000	122760	100	1	600000	1018	286.49	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.03	162600	20241113	4.31	195000	-13.03	20241014	162600	4.31	20241113	195000	-13.03	20241014	162600	4.31	20241113	N	002600	5000	30 억	N	N	N	N
27	20241205	150131	57	100.00	KOSPI	음식료품	N	N	N	N	N	169400	-1100	5	-0.65	3708800	22	24.44	169900	169900	168200	221500	119400	170500	168581.82	0	171900	171200	169900	169200	167900	170550	168550	30	51000	5000	122760	100	1	600000	1016	286.15	0.68	12	0.00	592.00	249400.00	195000	20241014	-13.13	162600	20241113	4.18	195000	-13.13	20241014	162600	4.18	20241113	195000	-13.13	20241014	162600	4.18	20241113	N	002600	5000	30 억	N	N	N	N
28	20241205	140131	57	100.00	KOSPI	음식료품	N	N	N	N	N	168200	-2300	5	-1.35	2865900	17	18.89	169900	169900	168200	221500	119400	170500	168582.35	0	171900	171200	169900	169200	167900	170550	168550	30	51000	5000	122760	100	1	600000	1009	284.12	0.67	12	0.00	592.00	249400.00	195000	20241014	-13.74	162600	20241113	3.44	195000	-13.74	20241014	162600	3.44	20241113	195000	-13.74	20241014	162600	3.44	20241113	N	002600	5000	30 억	N	N	N	N
29	20241205	130132	57	100.00	KOSPI	음식료품	N	N	N	N	N	168200	-2300	5	-1.35	2193100	13	14.44	169900	169900	168200	221500	119400	170500	168700.00	0	171900	171200	169900	169200	167900	170550	168550	30	51000	5000	122760	100	1	600000	1009	284.12	0.67	12	0.00	592.00	249400.00	195000	20241014	-13.74	162600	20241113	3.44	195000	-13.74	20241014	162600	3.44	20241113	195000	-13.74	20241014	162600	3.44	20241113	N	002600	5000	30 억	N	N	N	N
30	20241205	120132	57	100.00	KOSPI	음식료품	N	N	N	N	N	169900	-600	5	-0.35	339800	2	2.22	169900	169900	169900	221500	119400	170500	169900.00	0	171900	171200	169900	169200	167900	170550	168550	30	51000	5000	122760	100	1	600000	1019	286.99	0.68	12	0.00	592.00	249400.00	195000	20241014	-12.87	162600	20241113	4.49	195000	-12.87	20241014	162600	4.49	20241113	195000	-12.87	20241014	162600	4.49	20241113	N	002600	5000	30 억	N	N	N	N
31	20241205	110131	57	100.00	KOSPI	음식료품	N	N	N	N	N	169900	-600	5	-0.35	169900	1	1.11	169900	169900	169900	221500	119400	170500	169900.00	0	171900	171200	169900	169200	167900	170550	168550	30	51000	5000	122760	100	1	600000	1019	286.99	0.68	12	0.00	592.00	249400.00	195000	20241014	-12.87	162600	20241113	4.49	195000	-12.87	20241014	162600	4.49	20241113	195000	-12.87	20241014	162600	4.49	20241113	N	002600	5000	30 억	N	N	N	N
32	20241205	100131	57	100.00	KOSPI	음식료품	N	N	N	N	N	169900	-600	5	-0.35	169900	1	1.11	169900	169900	169900	221500	119400	170500	169900.00	0	171900	171200	169900	169200	167900	170550	168550	30	51000	5000	122760	100	1	600000	1019	286.99	0.68	12	0.00	592.00	249400.00	195000	20241014	-12.87	162600	20241113	4.49	195000	-12.87	20241014	162600	4.49	20241113	195000	-12.87	20241014	162600	4.49	20241113	N	002600	5000	30 억	N	N	N	N
33	20241205	090131	57	100.00	KOSPI	음식료품	N	N	N	N	N	170500	0	3	0.00	0	0	0.00	0	0	0	221500	119400	170500	0.00	0	171900	171200	169900	169200	167900	170550	168550	30	51000	5000	122760	100	1	600000	1023	288.01	0.68	12	0.00	592.00	249400.00	195000	20241014	-12.56	162600	20241113	4.86	195000	-12.56	20241014	162600	4.86	20241113	195000	-12.56	20241014	162600	4.86	20241113	N	002600	5000	30 억	N	N	N	N
34	20241204	160129	57	100.00	KOSPI	음식료품	N	N	N	N	N	170500	-2700	5	-1.56	15232600	90	272.73	170600	170600	168600	225000	121300	173200	169251.11	0	186400	179800	174900	168300	163400	183100	171600	30	51800	5000	124700	100	1	600000	1023	288.01	0.68	12	0.02	592.00	249400.00	195000	20241014	-12.56	162600	20241113	4.86	195000	-12.56	20241014	162600	4.86	20241113	195000	-12.56	20241014	162600	4.86	20241113	N	002600	5000	30 억	N	N	N	N
35	20241204	150131	57	100.00	KOSPI	음식료품	N	N	N	N	N	170500	-2700	5	-1.56	14382500	85	257.58	170600	170600	168600	225000	121300	173200	169205.88	0	186400	179800	174900	168300	163400	183100	171600	30	51800	5000	124700	100	1	600000	1023	288.01	0.68	12	0.01	592.00	249400.00	195000	20241014	-12.56	162600	20241113	4.86	195000	-12.56	20241014	162600	4.86	20241113	195000	-12.56	20241014	162600	4.86	20241113	N	002600	5000	30 억	N	N	N	N
36	20241204	140130	57	100.00	KOSPI	음식료품	N	N	N	N	N	170500	-2700	5	-1.56	12848000	76	230.30	170600	170600	168600	225000	121300	173200	169052.63	0	186400	179800	174900	168300	163400	183100	171600	30	51800	5000	124700	100	1	600000	1023	288.01	0.68	12	0.01	592.00	249400.00	195000	20241014	-12.56	162600	20241113	4.86	195000	-12.56	20241014	162600	4.86	20241113	195000	-12.56	20241014	162600	4.86	20241113	N	002600	5000	30 억	N	N	N	N
37	20241204	130130	57	100.00	KOSPI	음식료품	N	N	N	N	N	170500	-2700	5	-1.56	12848000	76	230.30	170600	170600	168600	225000	121300	173200	169052.63	0	186400	179800	174900	168300	163400	183100	171600	30	51800	5000	124700	100	1	600000	1023	288.01	0.68	12	0.01	592.00	249400.00	195000	20241014	-12.56	162600	20241113	4.86	195000	-12.56	20241014	162600	4.86	20241113	195000	-12.56	20241014	162600	4.86	20241113	N	002600	5000	30 억	N	N	N	N
38	20241204	120130	57	100.00	KOSPI	음식료품	N	N	N	N	N	168600	-4600	5	-2.66	12677500	75	227.27	170600	170600	168600	225000	121300	173200	169033.33	0	186400	179800	174900	168300	163400	183100	171600	30	51800	5000	124700	100	1	600000	1012	284.80	0.68	12	0.01	592.00	249400.00	195000	20241014	-13.54	162600	20241113	3.69	195000	-13.54	20241014	162600	3.69	20241113	195000	-13.54	20241014	162600	3.69	20241113	N	002600	5000	30 억	N	N	N	N
39	20241204	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	168600	-4600	5	-2.66	12677500	75	227.27	170600	170600	168600	225000	121300	173200	169033.33	0	186400	179800	174900	168300	163400	183100	171600	30	51800	5000	124700	100	1	600000	1012	284.80	0.68	12	0.01	592.00	249400.00	195000	20241014	-13.54	162600	20241113	3.69	195000	-13.54	20241014	162600	3.69	20241113	195000	-13.54	20241014	162600	3.69	20241113	N	002600	5000	30 억	N	N	N	N
40	20241204	100130	57	100.00	KOSPI	음식료품	N	N	N	N	N	170500	-2700	5	-1.56	7113700	42	127.27	170600	170600	169100	225000	121300	173200	169373.81	0	186400	179800	174900	168300	163400	183100	171600	30	51800	5000	124700	100	1	600000	1023	288.01	0.68	12	0.01	592.00	249400.00	195000	20241014	-12.56	162600	20241113	4.86	195000	-12.56	20241014	162600	4.86	20241113	195000	-12.56	20241014	162600	4.86	20241113	N	002600	5000	30 억	N	N	N	N
41	20241204	090131	57	100.00	KOSPI	음식료품	N	N	N	N	N	170600	-2600	5	-1.50	170600	1	3.03	170600	170600	170600	225000	121300	173200	170600.00	0	186400	179800	174900	168300	163400	183100	171600	30	51800	5000	124700	100	1	600000	1024	288.18	0.68	12	0.00	592.00	249400.00	195000	20241014	-12.51	162600	20241113	4.92	195000	-12.51	20241014	162600	4.92	20241113	195000	-12.51	20241014	162600	4.92	20241113	N	002600	5000	30 억	N	N	N	N
42	20241203	160133	57	100.00	KOSPI	음식료품	N	N	N	N	N	173200	3200	2	1.88	5753700	33	47.14	170000	181500	170000	221000	119000	170000	174354.55	0	176266	173132	171366	168232	166466	172250	167350	30	51000	5000	122400	100	1	600000	1039	292.57	0.69	12	0.01	592.00	249400.00	195000	20241014	-11.18	162600	20241113	6.52	195000	-11.18	20241014	162600	6.52	20241113	195000	-11.18	20241014	162600	6.52	20241113	N	002600	5000	30 억	N	N	N	N
43	20241203	150134	57	100.00	KOSPI	음식료품	N	N	N	N	N	173200	3200	2	1.88	5753700	33	47.14	170000	181500	170000	221000	119000	170000	174354.55	0	176266	173132	171366	168232	166466	172250	167350	30	51000	5000	122400	100	1	600000	1039	292.57	0.69	12	0.01	592.00	249400.00	195000	20241014	-11.18	162600	20241113	6.52	195000	-11.18	20241014	162600	6.52	20241113	195000	-11.18	20241014	162600	6.52	20241113	N	002600	5000	30 억	N	N	N	N
44	20241203	140133	57	100.00	KOSPI	음식료품	N	N	N	N	N	173300	3300	2	1.94	5580500	32	45.71	170000	181500	170000	221000	119000	170000	174390.62	0	176266	173132	171366	168232	166466	172250	167350	30	51000	5000	122400	100	1	600000	1040	292.74	0.69	12	0.01	592.00	249400.00	195000	20241014	-11.13	162600	20241113	6.58	195000	-11.13	20241014	162600	6.58	20241113	195000	-11.13	20241014	162600	6.58	20241113	N	002600	5000	30 억	N	N	N	N
45	20241203	130133	57	100.00	KOSPI	음식료품	N	N	N	N	N	173500	3500	2	2.06	3178500	18	25.71	170000	181500	170000	221000	119000	170000	176583.33	0	176266	173132	171366	168232	166466	172250	167350	30	51000	5000	122400	100	1	600000	1041	293.07	0.70	12	0.00	592.00	249400.00	195000	20241014	-11.03	162600	20241113	6.70	195000	-11.03	20241014	162600	6.70	20241113	195000	-11.03	20241014	162600	6.70	20241113	N	002600	5000	30 억	N	N	N	N
46	20241203	120136	57	100.00	KOSPI	음식료품	N	N	N	N	N	176200	6200	2	3.65	3005000	17	24.29	170000	181500	170000	221000	119000	170000	176764.71	0	176266	173132	171366	168232	166466	172250	167350	30	51000	5000	122400	100	1	600000	1057	297.64	0.71	12	0.00	592.00	249400.00	195000	20241014	-9.64	162600	20241113	8.36	195000	-9.64	20241014	162600	8.36	20241113	195000	-9.64	20241014	162600	8.36	20241113	N	002600	5000	30 억	N	N	N	N
47	20241203	110131	57	100.00	KOSPI	음식료품	N	N	N	N	N	176200	6200	2	3.65	3005000	17	24.29	170000	181500	170000	221000	119000	170000	176764.71	0	176266	173132	171366	168232	166466	172250	167350	30	51000	5000	122400	100	1	600000	1057	297.64	0.71	12	0.00	592.00	249400.00	195000	20241014	-9.64	162600	20241113	8.36	195000	-9.64	20241014	162600	8.36	20241113	195000	-9.64	20241014	162600	8.36	20241113	N	002600	5000	30 억	N	N	N	N
48	20241203	100130	57	100.00	KOSPI	음식료품	N	N	N	N	N	176200	6200	2	3.65	3005000	17	24.29	170000	181500	170000	221000	119000	170000	176764.71	0	176266	173132	171366	168232	166466	172250	167350	30	51000	5000	122400	100	1	600000	1057	297.64	0.71	12	0.00	592.00	249400.00	195000	20241014	-9.64	162600	20241113	8.36	195000	-9.64	20241014	162600	8.36	20241113	195000	-9.64	20241014	162600	8.36	20241113	N	002600	5000	30 억	N	N	N	N
49	20241203	090131	57	100.00	KOSPI	음식료품	N	N	N	N	N	170000	0	3	0.00	0	0	0.00	0	0	0	221000	119000	170000	0.00	0	176266	173132	171366	168232	166466	172250	167350	30	51000	5000	122400	100	1	600000	1020	287.16	0.68	12	0.00	592.00	249400.00	195000	20241014	-12.82	162600	20241113	4.55	195000	-12.82	20241014	162600	4.55	20241113	195000	-12.82	20241014	162600	4.55	20241113	N	002600	5000	30 억	N	N	N	N
50	20241202	160128	57	100.00	KOSPI	음식료품	N	N	N	N	N	170000	300	2	0.18	11902800	70	85.37	170300	174500	169600	220500	118800	169700	170040.00	0	176366	173032	171366	168032	166366	172200	167200	30	50800	5000	122180	100	1	600000	1020	287.16	0.68	12	0.01	592.00	249400.00	195000	20241014	-12.82	162600	20241113	4.55	195000	-12.82	20241014	162600	4.55	20241113	195000	-12.82	20241014	162600	4.55	20241113	N	002600	5000	30 억	N	N	N	N
51	20241202	150131	57	100.00	KOSPI	음식료품	N	N	N	N	N	169700	0	3	0.00	9862500	58	70.73	170300	174500	169700	220500	118800	169700	170043.10	6	176366	173032	171366	168032	166366	172200	167200	30	50800	5000	122180	100	1	600000	1018	286.66	0.68	12	0.01	592.00	249400.00	195000	20241014	-12.97	162600	20241113	4.37	195000	-12.97	20241014	162600	4.37	20241113	195000	-12.97	20241014	162600	4.37	20241113	N	002600	5000	30 억	N	N	N	N
52	20241202	140131	57	100.00	KOSPI	음식료품	N	N	N	N	N	169700	0	3	0.00	7995800	47	57.32	170300	174500	169700	220500	118800	169700	170123.40	6	176366	173032	171366	168032	166366	172200	167200	30	50800	5000	122180	100	1	600000	1018	286.66	0.68	12	0.01	592.00	249400.00	195000	20241014	-12.97	162600	20241113	4.37	195000	-12.97	20241014	162600	4.37	20241113	195000	-12.97	20241014	162600	4.37	20241113	N	002600	5000	30 억	N	N	N	N
53	20241202	130133	57	100.00	KOSPI	음식료품	N	N	N	N	N	169700	0	3	0.00	7826100	46	56.10	170300	174500	169700	220500	118800	169700	170132.61	6	176366	173032	171366	168032	166366	172200	167200	30	50800	5000	122180	100	1	600000	1018	286.66	0.68	12	0.01	592.00	249400.00	195000	20241014	-12.97	162600	20241113	4.37	195000	-12.97	20241014	162600	4.37	20241113	195000	-12.97	20241014	162600	4.37	20241113	N	002600	5000	30 억	N	N	N	N
54	20241202	120134	57	100.00	KOSPI	음식료품	N	N	N	N	N	169700	0	3	0.00	7486700	44	53.66	170300	174500	169700	220500	118800	169700	170152.27	6	176366	173032	171366	168032	166366	172200	167200	30	50800	5000	122180	100	1	600000	1018	286.66	0.68	12	0.01	592.00	249400.00	195000	20241014	-12.97	162600	20241113	4.37	195000	-12.97	20241014	162600	4.37	20241113	195000	-12.97	20241014	162600	4.37	20241113	N	002600	5000	30 억	N	N	N	N
55	20241202	110128	57	100.00	KOSPI	음식료품	N	N	N	N	N	169700	0	3	0.00	7147300	42	51.22	170300	174500	169700	220500	118800	169700	170173.81	6	176366	173032	171366	168032	166366	172200	167200	30	50800	5000	122180	100	1	600000	1018	286.66	0.68	12	0.01	592.00	249400.00	195000	20241014	-12.97	162600	20241113	4.37	195000	-12.97	20241014	162600	4.37	20241113	195000	-12.97	20241014	162600	4.37	20241113	N	002600	5000	30 억	N	N	N	N
56	20241202	100129	57	100.00	KOSPI	음식료품	N	N	N	N	N	171900	2200	2	1.30	4091800	24	29.27	170300	174500	170000	220500	118800	169700	170491.67	6	176366	173032	171366	168032	166366	172200	167200	30	50800	5000	122180	100	1	600000	1031	290.37	0.69	12	0.00	592.00	249400.00	195000	20241014	-11.85	162600	20241113	5.72	195000	-11.85	20241014	162600	5.72	20241113	195000	-11.85	20241014	162600	5.72	20241113	N	002600	5000	30 억	N	N	N	N
57	20241202	090130	57	100.00	KOSPI	음식료품	N	N	N	N	N	169700	0	3	0.00	0	0	0.00	0	0	0	220500	118800	169700	0.00	0	176366	173032	171366	168032	166366	172200	167200	30	50800	5000	122180	100	1	600000	1018	286.66	0.68	12	0.00	592.00	249400.00	195000	20241014	-12.97	162600	20241113	4.37	195000	-12.97	20241014	162600	4.37	20241113	195000	-12.97	20241014	162600	4.37	20241113	N	002600	5000	30 억	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History