KissMeData/008040/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241210	160229	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	955	58	2	6.47	535471807	569909	85.12	884	978	884	1166	628	897	939.57	1.19	163825	973	934	911	872	849	923	861	706	269	500	660	1	1	141144600	1348	12.57	0.56	12	0.40	76.00	1720.00	1297	20240617	-26.37	884	20241210	8.03	1297	-26.37	20240617	884	8.03	20241210	1297	-26.37	20240617	884	8.03	20241210	1.71	N	008040	500	705 억	1678885	N	N	5	N	N
3	20241210	150228	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	960	63	2	7.02	525161657	559134	83.51	884	978	884	1166	628	897	939.24	1.19	158860	973	934	911	872	849	923	861	706	269	500	660	1	1	141144600	1355	12.63	0.56	12	0.40	76.00	1720.00	1297	20240617	-25.98	884	20241210	8.60	1297	-25.98	20240617	884	8.60	20241210	1297	-25.98	20240617	884	8.60	20241210	1.71	N	008040	500	705 억	1678885	N	N	0	N	N
4	20241210	140228	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	959	62	2	6.91	493735502	526304	78.61	884	978	884	1166	628	897	938.12	1.19	154782	973	934	911	872	849	923	861	706	269	500	660	1	1	141144600	1354	12.62	0.56	12	0.37	76.00	1720.00	1297	20240617	-26.06	884	20241210	8.48	1297	-26.06	20240617	884	8.48	20241210	1297	-26.06	20240617	884	8.48	20241210	1.71	N	008040	500	705 억	1678885	N	N	0	N	N
5	20241210	130227	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	957	60	2	6.69	414698271	443300	66.21	884	978	884	1166	628	897	935.48	1.19	151104	973	934	911	872	849	923	861	706	269	500	660	1	1	141144600	1351	12.59	0.56	12	0.31	76.00	1720.00	1297	20240617	-26.21	884	20241210	8.26	1297	-26.21	20240617	884	8.26	20241210	1297	-26.21	20240617	884	8.26	20241210	1.71	N	008040	500	705 억	1678885	N	N	0	N	N
6	20241210	120227	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	968	71	2	7.92	355976139	382215	57.09	884	978	884	1166	628	897	931.35	1.19	164193	973	934	911	872	849	923	861	706	269	500	660	1	1	141144600	1366	12.74	0.56	12	0.27	76.00	1720.00	1297	20240617	-25.37	884	20241210	9.50	1297	-25.37	20240617	884	9.50	20241210	1297	-25.37	20240617	884	9.50	20241210	1.71	N	008040	500	705 억	1678885	N	N	0	N	N
7	20241210	110227	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	928	31	2	3.46	186891319	204583	30.56	884	934	884	1166	628	897	913.52	1.19	117034	973	934	911	872	849	923	861	706	269	500	660	1	1	141144600	1310	12.21	0.54	12	0.14	76.00	1720.00	1297	20240617	-28.45	884	20241210	4.98	1297	-28.45	20240617	884	4.98	20241210	1297	-28.45	20240617	884	4.98	20241210	1.71	N	008040	500	705 억	1678885	N	N	0	N	N
8	20241210	100227	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	929	32	2	3.57	157330702	172805	25.81	884	930	884	1166	628	897	910.45	1.19	104273	973	934	911	872	849	923	861	706	269	500	660	1	1	141144600	1311	12.22	0.54	12	0.12	76.00	1720.00	1297	20240617	-28.37	884	20241210	5.09	1297	-28.37	20240617	884	5.09	20241210	1297	-28.37	20240617	884	5.09	20241210	1.71	N	008040	500	705 억	1678885	N	N	0	N	N
9	20241210	090230	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	906	9	2	1.00	20207042	22646	3.38	884	910	884	1166	628	897	892.30	1.19	11737	973	934	911	872	849	923	861	706	269	500	660	1	1	141144600	1279	11.92	0.53	12	0.02	76.00	1720.00	1297	20240617	-30.15	884	20241210	2.49	1297	-30.15	20240617	884	2.49	20241210	1297	-30.15	20240617	884	2.49	20241210	1.71	N	008040	500	705 억	1678885	N	N	0	N	N
10	20241209	160226	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	897	-53	5	-5.58	605256295	662353	169.70	950	950	888	1235	665	950	913.86	1.28	-118574	1011	980	965	934	919	973	927	706	285	500	700	1	1	141144600	1266	11.80	0.52	12	0.47	76.00	1720.00	1297	20240617	-30.84	888	20241209	1.01	1297	-30.84	20240617	888	1.01	20241209	1297	-30.84	20240617	888	1.01	20241209	1.68	N	008040	500	705 억	1805188	N	N	0	N	N
11	20241209	150228	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	897	-53	5	-5.58	565046982	617372	158.18	950	950	888	1235	665	950	915.25	1.28	-113515	1011	980	965	934	919	973	927	706	285	500	700	1	1	141144600	1266	11.80	0.52	12	0.44	76.00	1720.00	1297	20240617	-30.84	888	20241209	1.01	1297	-30.84	20240617	888	1.01	20241209	1297	-30.84	20240617	888	1.01	20241209	1.68	N	008040	500	705 억	1805188	N	N	0	N	N
12	20241209	140228	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	893	-57	5	-6.00	491711221	535408	137.18	950	950	888	1235	665	950	918.39	1.28	-103985	1011	980	965	934	919	973	927	706	285	500	700	1	1	141144600	1260	11.75	0.52	12	0.38	76.00	1720.00	1297	20240617	-31.15	888	20241209	0.56	1297	-31.15	20240617	888	0.56	20241209	1297	-31.15	20240617	888	0.56	20241209	1.68	N	008040	500	705 억	1805188	N	N	0	N	N
13	20241209	130229	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	893	-57	5	-6.00	456053532	495576	126.97	950	950	891	1235	665	950	920.25	1.28	-96127	1011	980	965	934	919	973	927	706	285	500	700	1	1	141144600	1260	11.75	0.52	12	0.35	76.00	1720.00	1297	20240617	-31.15	891	20241209	0.22	1297	-31.15	20240617	891	0.22	20241209	1297	-31.15	20240617	891	0.22	20241209	1.68	N	008040	500	705 억	1805188	N	N	0	N	N
14	20241209	120227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	907	-43	5	-4.53	354695544	382854	98.09	950	950	902	1235	665	950	926.45	1.28	-98917	1011	980	965	934	919	973	927	706	285	500	700	1	1	141144600	1280	11.93	0.53	12	0.27	76.00	1720.00	1297	20240617	-30.07	895	20240126	1.34	1297	-30.07	20240617	895	1.34	20240126	1297	-30.07	20240617	895	1.34	20240126	1.68	N	008040	500	705 억	1805188	N	N	0	N	N
15	20241209	110228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	926	-24	5	-2.53	263829422	283407	72.61	950	950	919	1235	665	950	930.92	1.28	-87145	1011	980	965	934	919	973	927	706	285	500	700	1	1	141144600	1307	12.18	0.54	12	0.20	76.00	1720.00	1297	20240617	-28.60	895	20240126	3.46	1297	-28.60	20240617	895	3.46	20240126	1297	-28.60	20240617	895	3.46	20240126	1.68	N	008040	500	705 억	1805188	N	N	0	N	N
16	20241209	100228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	926	-24	5	-2.53	177225622	189544	48.56	950	950	920	1235	665	950	935.01	1.28	-68634	1011	980	965	934	919	973	927	706	285	500	700	1	1	141144600	1307	12.18	0.54	12	0.13	76.00	1720.00	1297	20240617	-28.60	895	20240126	3.46	1297	-28.60	20240617	895	3.46	20240126	1297	-28.60	20240617	895	3.46	20240126	1.68	N	008040	500	705 억	1805188	N	N	0	N	N
17	20241209	090227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	950	0	3	0.00	26135738	27524	7.05	950	950	944	1235	665	950	949.56	1.28	3919	1011	980	965	934	919	973	927	706	285	500	700	1	1	141144600	1341	12.50	0.55	12	0.02	76.00	1720.00	1297	20240617	-26.75	895	20240126	6.15	1297	-26.75	20240617	895	6.15	20240126	1297	-26.75	20240617	895	6.15	20240126	1.68	N	008040	500	705 억	1805188	N	N	0	N	N
18	20241206	160227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	950	-22	5	-2.26	369713436	385204	154.94	963	996	950	1263	681	972	959.83	1.26	-49682	1012	992	980	960	948	986	954	706	291	500	710	1	1	141144600	1341	12.50	0.55	12	0.27	76.00	1720.00	1297	20240617	-26.75	895	20240126	6.15	1297	-26.75	20240617	895	6.15	20240126	1297	-26.75	20240617	895	6.15	20240126	1.69	N	008040	500	705 억	1779909	N	N	2	N	N
19	20241206	150226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	972	0	3	0.00	312891157	325466	130.92	963	996	950	1263	681	972	961.36	1.26	666	1012	992	980	960	948	986	954	706	291	500	710	1	1	141144600	1372	12.79	0.57	12	0.23	76.00	1720.00	1297	20240617	-25.06	895	20240126	8.60	1297	-25.06	20240617	895	8.60	20240126	1297	-25.06	20240617	895	8.60	20240126	1.69	N	008040	500	705 억	1779909	N	N	2	N	N
20	20241206	140226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	963	-9	5	-0.93	286314006	297909	119.83	963	996	950	1263	681	972	961.08	1.26	-6713	1012	992	980	960	948	986	954	706	291	500	710	1	1	141144600	1359	12.67	0.56	12	0.21	76.00	1720.00	1297	20240617	-25.75	895	20240126	7.60	1297	-25.75	20240617	895	7.60	20240126	1297	-25.75	20240617	895	7.60	20240126	1.69	N	008040	500	705 억	1779909	N	N	2	N	N
21	20241206	130226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	966	-6	5	-0.62	283388659	294872	118.61	963	996	950	1263	681	972	961.06	1.26	-6223	1012	992	980	960	948	986	954	706	291	500	710	1	1	141144600	1363	12.71	0.56	12	0.21	76.00	1720.00	1297	20240617	-25.52	895	20240126	7.93	1297	-25.52	20240617	895	7.93	20240126	1297	-25.52	20240617	895	7.93	20240126	1.69	N	008040	500	705 억	1779909	N	N	2	N	N
22	20241206	120226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	973	1	2	0.10	216817375	225565	90.73	963	996	950	1263	681	972	961.22	1.26	-14416	1012	992	980	960	948	986	954	706	291	500	710	1	1	141144600	1373	12.80	0.57	12	0.16	76.00	1720.00	1297	20240617	-24.98	895	20240126	8.72	1297	-24.98	20240617	895	8.72	20240126	1297	-24.98	20240617	895	8.72	20240126	1.69	N	008040	500	705 억	1779909	N	N	2	N	N
23	20241206	110227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	957	-15	5	-1.54	169860424	176829	71.13	963	996	950	1263	681	972	960.59	1.26	-19078	1012	992	980	960	948	986	954	706	291	500	710	1	1	141144600	1351	12.59	0.56	12	0.13	76.00	1720.00	1297	20240617	-26.21	895	20240126	6.93	1297	-26.21	20240617	895	6.93	20240126	1297	-26.21	20240617	895	6.93	20240126	1.69	N	008040	500	705 억	1779909	N	N	2	N	N
24	20241206	100225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	960	-12	5	-1.23	107127381	111105	44.69	963	996	955	1263	681	972	964.20	1.26	-7027	1012	992	980	960	948	986	954	706	291	500	710	1	1	141144600	1355	12.63	0.56	12	0.08	76.00	1720.00	1297	20240617	-25.98	895	20240126	7.26	1297	-25.98	20240617	895	7.26	20240126	1297	-25.98	20240617	895	7.26	20240126	1.69	N	008040	500	705 억	1779909	N	N	2	N	N
25	20241206	090226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	994	22	2	2.26	2659521	2756	1.11	963	996	963	1263	681	972	964.99	1.26	-545	1012	992	980	960	948	986	954	706	291	500	710	1	1	141144600	1403	13.08	0.58	12	0.00	76.00	1720.00	1297	20240617	-23.36	895	20240126	11.06	1297	-23.36	20240617	895	11.06	20240126	1297	-23.36	20240617	895	11.06	20240126	1.69	N	008040	500	705 억	1779909	N	N	2	N	N
26	20241205	160223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	972	-3	5	-0.31	241765634	246863	141.11	986	1000	968	1267	683	975	979.38	1.35	-116808	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1372	12.79	0.57	12	0.17	76.00	1720.00	1297	20240617	-25.06	895	20240126	8.60	1297	-25.06	20240617	895	8.60	20240126	1297	-25.06	20240617	895	8.60	20240126	1.68	N	008040	500	705 억	1900815	N	N	2	N	N
27	20241205	150225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	974	-1	5	-0.10	227421027	232088	132.67	986	1000	970	1267	683	975	979.89	1.35	-109192	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1375	12.82	0.57	12	0.16	76.00	1720.00	1297	20240617	-24.90	895	20240126	8.83	1297	-24.90	20240617	895	8.83	20240126	1297	-24.90	20240617	895	8.83	20240126	1.68	N	008040	500	705 억	1900815	N	N	0	N	N
28	20241205	140224	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	974	-1	5	-0.10	198555635	202364	115.68	986	1000	971	1267	683	975	981.18	1.35	-103254	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1375	12.82	0.57	12	0.14	76.00	1720.00	1297	20240617	-24.90	895	20240126	8.83	1297	-24.90	20240617	895	8.83	20240126	1297	-24.90	20240617	895	8.83	20240126	1.68	N	008040	500	705 억	1900815	N	N	0	N	N
29	20241205	130224	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	976	1	2	0.10	178518672	181785	103.91	986	1000	974	1267	683	975	982.03	1.35	-91071	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1378	12.84	0.57	12	0.13	76.00	1720.00	1297	20240617	-24.75	895	20240126	9.05	1297	-24.75	20240617	895	9.05	20240126	1297	-24.75	20240617	895	9.05	20240126	1.68	N	008040	500	705 억	1900815	N	N	0	N	N
30	20241205	120225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	980	5	2	0.51	162096502	164952	94.29	986	1000	974	1267	683	975	982.69	1.35	-81322	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1383	12.89	0.57	12	0.12	76.00	1720.00	1297	20240617	-24.44	895	20240126	9.50	1297	-24.44	20240617	895	9.50	20240126	1297	-24.44	20240617	895	9.50	20240126	1.68	N	008040	500	705 억	1900815	N	N	0	N	N
31	20241205	110223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	979	4	2	0.41	144240069	146671	83.84	986	1000	974	1267	683	975	983.43	1.35	-75589	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1382	12.88	0.57	12	0.10	76.00	1720.00	1297	20240617	-24.52	895	20240126	9.39	1297	-24.52	20240617	895	9.39	20240126	1297	-24.52	20240617	895	9.39	20240126	1.68	N	008040	500	705 억	1900815	N	N	0	N	N
32	20241205	100223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	982	7	2	0.72	101648962	103244	59.02	986	1000	974	1267	683	975	984.55	1.35	-59371	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1386	12.92	0.57	12	0.07	76.00	1720.00	1297	20240617	-24.29	895	20240126	9.72	1297	-24.29	20240617	895	9.72	20240126	1297	-24.29	20240617	895	9.72	20240126	1.68	N	008040	500	705 억	1900815	N	N	0	N	N
33	20241205	090223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	985	10	2	1.03	454396	462	0.26	986	986	982	1267	683	975	983.54	1.35	54	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1390	12.96	0.57	12	0.00	76.00	1720.00	1297	20240617	-24.06	895	20240126	10.06	1297	-24.06	20240617	895	10.06	20240126	1297	-24.06	20240617	895	10.06	20240126	1.68	N	008040	500	705 억	1900815	N	N	0	N	N
34	20241204	160220	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	975	-11	5	-1.12	171190788	174938	127.12	976	994	971	1281	691	986	978.63	1.35	-2063	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1376	12.83	0.57	12	0.12	76.00	1720.00	1297	20240617	-24.83	895	20240126	8.94	1297	-24.83	20240617	895	8.94	20240126	1297	-24.83	20240617	895	8.94	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
35	20241204	150222	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	981	-5	5	-0.51	141982878	145109	105.44	976	994	971	1281	691	986	978.46	1.35	-879	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1385	12.91	0.57	12	0.10	76.00	1720.00	1297	20240617	-24.36	895	20240126	9.61	1297	-24.36	20240617	895	9.61	20240126	1297	-24.36	20240617	895	9.61	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
36	20241204	140221	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	979	-7	5	-0.71	133759595	136691	99.32	976	994	971	1281	691	986	978.55	1.35	330	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1382	12.88	0.57	12	0.10	76.00	1720.00	1297	20240617	-24.52	895	20240126	9.39	1297	-24.52	20240617	895	9.39	20240126	1297	-24.52	20240617	895	9.39	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
37	20241204	130221	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	980	-6	5	-0.61	122590085	125243	91.01	976	994	971	1281	691	986	978.82	1.35	1641	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1383	12.89	0.57	12	0.09	76.00	1720.00	1297	20240617	-24.44	895	20240126	9.50	1297	-24.44	20240617	895	9.50	20240126	1297	-24.44	20240617	895	9.50	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
38	20241204	120221	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	976	-10	5	-1.01	112520842	114936	83.52	976	994	971	1281	691	986	978.99	1.35	273	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1378	12.84	0.57	12	0.08	76.00	1720.00	1297	20240617	-24.75	895	20240126	9.05	1297	-24.75	20240617	895	9.05	20240126	1297	-24.75	20240617	895	9.05	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
39	20241204	110218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	988	2	2	0.20	87297726	89109	64.75	976	994	971	1281	691	986	979.67	1.35	1652	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1395	13.00	0.57	12	0.06	76.00	1720.00	1297	20240617	-23.82	895	20240126	10.39	1297	-23.82	20240617	895	10.39	20240126	1297	-23.82	20240617	895	10.39	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
40	20241204	100217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	977	-9	5	-0.91	74619000	76190	55.36	976	994	971	1281	691	986	979.38	1.35	2421	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1379	12.86	0.57	12	0.05	76.00	1720.00	1297	20240617	-24.67	895	20240126	9.16	1297	-24.67	20240617	895	9.16	20240126	1297	-24.67	20240617	895	9.16	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
41	20241204	090221	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	981	-5	5	-0.51	8407900	8599	6.25	976	981	976	1281	691	986	977.78	1.35	2028	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1385	12.91	0.57	12	0.01	76.00	1720.00	1297	20240617	-24.36	895	20240126	9.61	1297	-24.36	20240617	895	9.61	20240126	1297	-24.36	20240617	895	9.61	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
42	20241203	160229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	986	7	2	0.72	134860225	137229	71.26	972	992	972	1272	686	979	982.75	1.34	10643	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1392	12.97	0.57	12	0.10	76.00	1720.00	1297	20240617	-23.98	895	20240126	10.17	1297	-23.98	20240617	895	10.17	20240126	1297	-23.98	20240617	895	10.17	20240126	1.68	N	008040	500	705 억	1889594	N	N	4	N	N
43	20241203	150235	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	988	9	2	0.92	119273983	121470	63.08	972	991	972	1272	686	979	981.93	1.34	8936	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1395	13.00	0.57	12	0.09	76.00	1720.00	1297	20240617	-23.82	895	20240126	10.39	1297	-23.82	20240617	895	10.39	20240126	1297	-23.82	20240617	895	10.39	20240126	1.68	N	008040	500	705 억	1889594	N	N	0	N	N
44	20241203	140229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	987	8	2	0.82	105682989	107710	55.93	972	990	972	1272	686	979	981.19	1.34	9783	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1393	12.99	0.57	12	0.08	76.00	1720.00	1297	20240617	-23.90	895	20240126	10.28	1297	-23.90	20240617	895	10.28	20240126	1297	-23.90	20240617	895	10.28	20240126	1.68	N	008040	500	705 억	1889594	N	N	0	N	N
45	20241203	130231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	983	4	2	0.41	86280612	87979	45.69	972	990	972	1272	686	979	980.71	1.34	7095	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1387	12.93	0.57	12	0.06	76.00	1720.00	1297	20240617	-24.21	895	20240126	9.83	1297	-24.21	20240617	895	9.83	20240126	1297	-24.21	20240617	895	9.83	20240126	1.68	N	008040	500	705 억	1889594	N	N	0	N	N
46	20241203	120240	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	980	1	2	0.10	79001003	80561	41.83	972	990	972	1272	686	979	980.65	1.34	6633	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1383	12.89	0.57	12	0.06	76.00	1720.00	1297	20240617	-24.44	895	20240126	9.50	1297	-24.44	20240617	895	9.50	20240126	1297	-24.44	20240617	895	9.50	20240126	1.68	N	008040	500	705 억	1889594	N	N	0	N	N
47	20241203	110230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	984	5	2	0.51	61262674	62475	32.44	972	990	972	1272	686	979	980.61	1.34	5716	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1389	12.95	0.57	12	0.04	76.00	1720.00	1297	20240617	-24.13	895	20240126	9.94	1297	-24.13	20240617	895	9.94	20240126	1297	-24.13	20240617	895	9.94	20240126	1.68	N	008040	500	705 억	1889594	N	N	0	N	N
48	20241203	100223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	982	3	2	0.31	27048580	27647	14.36	972	990	972	1272	686	979	978.34	1.34	2759	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1386	12.92	0.57	12	0.02	76.00	1720.00	1297	20240617	-24.29	895	20240126	9.72	1297	-24.29	20240617	895	9.72	20240126	1297	-24.29	20240617	895	9.72	20240126	1.68	N	008040	500	705 억	1889594	N	N	0	N	N
49	20241203	090223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	990	11	2	1.12	3145320	3221	1.67	972	990	972	1272	686	979	976.05	1.34	1302	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1397	13.03	0.58	12	0.00	76.00	1720.00	1297	20240617	-23.67	895	20240126	10.61	1297	-23.67	20240617	895	10.61	20240126	1297	-23.67	20240617	895	10.61	20240126	1.68	N	008040	500	705 억	1889594	N	N	0	N	N
50	20241202	160217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	979	-4	5	-0.41	185352202	189066	52.53	984	994	972	1277	689	983	980.36	1.35	-14840	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1382	12.88	0.57	12	0.13	76.00	1720.00	1297	20240617	-24.52	895	20240126	9.39	1297	-24.52	20240617	895	9.39	20240126	1297	-24.52	20240617	895	9.39	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N
51	20241202	150226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	981	-2	5	-0.20	167459353	170785	47.45	984	994	972	1277	689	983	980.53	1.35	-14245	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1385	12.91	0.57	12	0.12	76.00	1720.00	1297	20240617	-24.36	895	20240126	9.61	1297	-24.36	20240617	895	9.61	20240126	1297	-24.36	20240617	895	9.61	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N
52	20241202	140225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	983	0	3	0.00	135418680	138056	38.36	984	994	972	1277	689	983	980.90	1.35	-13117	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1387	12.93	0.57	12	0.10	76.00	1720.00	1297	20240617	-24.21	895	20240126	9.83	1297	-24.21	20240617	895	9.83	20240126	1297	-24.21	20240617	895	9.83	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N
53	20241202	130229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	984	1	2	0.10	114627839	116839	32.46	984	994	972	1277	689	983	981.08	1.35	-13359	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1389	12.95	0.57	12	0.08	76.00	1720.00	1297	20240617	-24.13	895	20240126	9.94	1297	-24.13	20240617	895	9.94	20240126	1297	-24.13	20240617	895	9.94	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N
54	20241202	120232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	981	-2	5	-0.20	101090625	103049	28.63	984	994	972	1277	689	983	981.00	1.35	-8361	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1385	12.91	0.57	12	0.07	76.00	1720.00	1297	20240617	-24.36	895	20240126	9.61	1297	-24.36	20240617	895	9.61	20240126	1297	-24.36	20240617	895	9.61	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N
55	20241202	110219	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	979	-4	5	-0.41	81038418	82596	22.95	984	994	972	1277	689	983	981.14	1.35	-5129	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1382	12.88	0.57	12	0.06	76.00	1720.00	1297	20240617	-24.52	895	20240126	9.39	1297	-24.52	20240617	895	9.39	20240126	1297	-24.52	20240617	895	9.39	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N
56	20241202	100219	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	984	1	2	0.10	54261448	55174	15.33	984	994	980	1277	689	983	983.46	1.35	-3922	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1389	12.95	0.57	12	0.04	76.00	1720.00	1297	20240617	-24.13	895	20240126	9.94	1297	-24.13	20240617	895	9.94	20240126	1297	-24.13	20240617	895	9.94	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N
57	20241202	090220	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	991	8	2	0.81	2255590	2284	0.63	984	991	984	1277	689	983	987.56	1.35	-806	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1399	13.04	0.58	12	0.00	76.00	1720.00	1297	20240617	-23.59	895	20240126	10.73	1297	-23.59	20240617	895	10.73	20240126	1297	-23.59	20240617	895	10.73	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History