KissMeData/023900/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241210	160340	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9160	310	2	3.50	106450920	11756	25.65	8720	9200	8720	11500	6200	8850	9054.96	0.69	-46	9430	9140	8860	8570	8290	9000	8430	63	2650	500	6720	10	1	12600000	1154	13.63	0.74	12	0.09	672.00	12319.00	14470	20231212	-36.70	8580	20241209	6.76	14420	-36.48	20240611	8580	6.76	20241209	14470	-36.70	20231212	8580	6.76	20241209	1.26	N	023900	500	63 억	86594	N	N	N	N
3	20241210	150340	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9100	250	2	2.82	100973130	11157	24.34	8720	9200	8720	11500	6200	8850	9050.20	0.69	-160	9430	9140	8860	8570	8290	9000	8430	63	2650	500	6720	10	1	12600000	1147	13.54	0.74	12	0.09	672.00	12319.00	14470	20231212	-37.11	8580	20241209	6.06	14420	-36.89	20240611	8580	6.06	20241209	14470	-37.11	20231212	8580	6.06	20241209	1.26	N	023900	500	63 억	86594	N	N	N	N
4	20241210	140340	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9120	270	2	3.05	84729220	9374	20.45	8720	9200	8720	11500	6200	8850	9038.75	0.69	-227	9430	9140	8860	8570	8290	9000	8430	63	2650	500	6720	10	1	12600000	1149	13.57	0.74	12	0.07	672.00	12319.00	14470	20231212	-36.97	8580	20241209	6.29	14420	-36.75	20240611	8580	6.29	20241209	14470	-36.97	20231212	8580	6.29	20241209	1.26	N	023900	500	63 억	86594	N	N	N	N
5	20241210	130338	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9100	250	2	2.82	81799740	9052	19.75	8720	9200	8720	11500	6200	8850	9036.65	0.69	-400	9430	9140	8860	8570	8290	9000	8430	63	2650	500	6720	10	1	12600000	1147	13.54	0.74	12	0.07	672.00	12319.00	14470	20231212	-37.11	8580	20241209	6.06	14420	-36.89	20240611	8580	6.06	20241209	14470	-37.11	20231212	8580	6.06	20241209	1.26	N	023900	500	63 억	86594	N	N	N	N
6	20241210	120338	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9100	250	2	2.82	71462680	7914	17.27	8720	9200	8720	11500	6200	8850	9029.91	0.69	-344	9430	9140	8860	8570	8290	9000	8430	63	2650	500	6720	10	1	12600000	1147	13.54	0.74	12	0.06	672.00	12319.00	14470	20231212	-37.11	8580	20241209	6.06	14420	-36.89	20240611	8580	6.06	20241209	14470	-37.11	20231212	8580	6.06	20241209	1.26	N	023900	500	63 억	86594	N	N	N	N
7	20241210	110338	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9120	270	2	3.05	70242990	7780	16.97	8720	9200	8720	11500	6200	8850	9028.66	0.69	-361	9430	9140	8860	8570	8290	9000	8430	63	2650	500	6720	10	1	12600000	1149	13.57	0.74	12	0.06	672.00	12319.00	14470	20231212	-36.97	8580	20241209	6.29	14420	-36.75	20240611	8580	6.29	20241209	14470	-36.97	20231212	8580	6.29	20241209	1.26	N	023900	500	63 억	86594	N	N	N	N
8	20241210	100338	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9060	210	2	2.37	50977300	5655	12.34	8720	9200	8720	11500	6200	8850	9014.55	0.69	-802	9430	9140	8860	8570	8290	9000	8430	63	2650	500	6720	10	1	12600000	1142	13.48	0.74	12	0.04	672.00	12319.00	14470	20231212	-37.39	8580	20241209	5.59	14420	-37.17	20240611	8580	5.59	20241209	14470	-37.39	20231212	8580	5.59	20241209	1.26	N	023900	500	63 억	86594	N	N	N	N
9	20241210	090341	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8780	-70	5	-0.79	5706520	654	1.43	8720	8920	8720	11500	6200	8850	8725.57	0.69	30	9430	9140	8860	8570	8290	9000	8430	63	2650	500	6720	10	1	12600000	1106	13.07	0.71	12	0.01	672.00	12319.00	14470	20231212	-39.32	8580	20241209	2.33	14420	-39.11	20240611	8580	2.33	20241209	14470	-39.32	20231212	8580	2.33	20241209	1.26	N	023900	500	63 억	86594	N	N	N	N
10	20241209	160337	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	8850	-360	5	-3.91	398247410	45835	114.29	8920	9150	8580	11970	6450	9210	8688.68	0.70	-1170	10130	9670	9140	8680	8150	9405	8415	63	2760	500	6990	10	1	12600000	1115	13.17	0.72	12	0.36	672.00	12319.00	14470	20231212	-38.84	8580	20241209	3.15	14420	-38.63	20240611	8580	3.15	20241209	14470	-38.84	20231212	8580	3.15	20241209	1.26	N	023900	500	63 억	87593	N	N	N	N
11	20241209	150340	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	8690	-520	5	-5.65	338666640	38978	97.19	8920	9150	8580	11970	6450	9210	8688.66	0.70	-1097	10130	9670	9140	8680	8150	9405	8415	63	2760	500	6990	10	1	12600000	1095	12.93	0.71	12	0.31	672.00	12319.00	14470	20231212	-39.94	8580	20241209	1.28	14420	-39.74	20240611	8580	1.28	20241209	14470	-39.94	20231212	8580	1.28	20241209	1.26	N	023900	500	63 억	87593	N	N	N	N
12	20241209	140339	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	8700	-510	5	-5.54	301361410	34658	86.42	8920	9150	8580	11970	6450	9210	8695.29	0.70	-1854	10130	9670	9140	8680	8150	9405	8415	63	2760	500	6990	10	1	12600000	1096	12.95	0.71	12	0.28	672.00	12319.00	14470	20231212	-39.88	8580	20241209	1.40	14420	-39.67	20240611	8580	1.40	20241209	14470	-39.88	20231212	8580	1.40	20241209	1.26	N	023900	500	63 억	87593	N	N	N	N
13	20241209	130340	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	8590	-620	5	-6.73	198725050	22755	56.74	8920	9150	8590	11970	6450	9210	8733.25	0.70	-3683	10130	9670	9140	8680	8150	9405	8415	63	2760	500	6990	10	1	12600000	1082	12.78	0.70	12	0.18	672.00	12319.00	14470	20231212	-40.64	8590	20241209	0.00	14420	-40.43	20240611	8590	0.00	20241209	14470	-40.64	20231212	8590	0.00	20241209	1.26	N	023900	500	63 억	87593	N	N	N	N
14	20241209	120338	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	8640	-570	5	-6.19	162755420	18598	46.38	8920	9150	8600	11970	6450	9210	8751.23	0.70	-2903	10130	9670	9140	8680	8150	9405	8415	63	2760	500	6990	10	1	12600000	1089	12.86	0.70	12	0.15	672.00	12319.00	14470	20231212	-40.29	8600	20241209	0.47	14420	-40.08	20240611	8600	0.47	20241209	14470	-40.29	20231212	8600	0.47	20241209	1.26	N	023900	500	63 억	87593	N	N	N	N
15	20241209	110339	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8780	-430	5	-4.67	95667510	10868	27.10	8920	9150	8700	11970	6450	9210	8802.68	0.70	-2394	10130	9670	9140	8680	8150	9405	8415	63	2760	500	6990	10	1	12600000	1106	13.07	0.71	12	0.09	672.00	12319.00	14470	20231212	-39.32	8610	20241206	1.97	14420	-39.11	20240611	8610	1.97	20241206	14470	-39.32	20231212	8610	1.97	20241206	1.26	N	023900	500	63 억	87593	N	N	N	N
16	20241209	100339	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8760	-450	5	-4.89	83550090	9492	23.67	8920	9150	8700	11970	6450	9210	8802.16	0.70	-1495	10130	9670	9140	8680	8150	9405	8415	63	2760	500	6990	10	1	12600000	1104	13.04	0.71	12	0.08	672.00	12319.00	14470	20231212	-39.46	8610	20241206	1.74	14420	-39.25	20240611	8610	1.74	20241206	14470	-39.46	20231212	8610	1.74	20241206	1.26	N	023900	500	63 억	87593	N	N	N	N
17	20241209	090337	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8760	-450	5	-4.89	19601740	2207	5.50	8920	9150	8760	11970	6450	9210	8881.62	0.70	-59	10130	9670	9140	8680	8150	9405	8415	63	2760	500	6990	10	1	12600000	1104	13.04	0.71	12	0.02	672.00	12319.00	14470	20231212	-39.46	8610	20241206	1.74	14420	-39.25	20240611	8610	1.74	20241206	14470	-39.46	20231212	8610	1.74	20241206	1.26	N	023900	500	63 억	87593	N	N	N	N
18	20241206	160336	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9210	-300	5	-3.15	364155080	40024	320.68	9500	9600	8610	12360	6660	9510	9098.39	0.67	3334	9830	9670	9590	9430	9350	9630	9390	63	2850	500	7220	10	1	12600000	1160	13.71	0.75	12	0.32	672.00	12319.00	14470	20231212	-36.35	8610	20241206	6.97	14420	-36.13	20240611	8610	6.97	20241206	14470	-36.35	20231212	8610	6.97	20241206	1.26	N	023900	500	63 억	84267	N	N	N	N
19	20241206	150337	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9050	-460	5	-4.84	331062270	36407	291.70	9500	9600	8610	12360	6660	9510	9093.37	0.67	3855	9830	9670	9590	9430	9350	9630	9390	63	2850	500	7220	10	1	12600000	1140	13.47	0.73	12	0.29	672.00	12319.00	14470	20231212	-37.46	8610	20241206	5.11	14420	-37.24	20240611	8610	5.11	20241206	14470	-37.46	20231212	8610	5.11	20241206	1.26	N	023900	500	63 억	84267	N	N	N	N
20	20241206	140335	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9020	-490	5	-5.15	269079030	29538	236.66	9500	9600	8610	12360	6660	9510	9109.59	0.67	1227	9830	9670	9590	9430	9350	9630	9390	63	2850	500	7220	10	1	12600000	1137	13.42	0.73	12	0.23	672.00	12319.00	14470	20231212	-37.66	8610	20241206	4.76	14420	-37.45	20240611	8610	4.76	20241206	14470	-37.66	20231212	8610	4.76	20241206	1.26	N	023900	500	63 억	84267	N	N	N	N
21	20241206	130337	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9090	-420	5	-4.42	245846990	26963	216.03	9500	9600	8610	12360	6660	9510	9117.94	0.67	2216	9830	9670	9590	9430	9350	9630	9390	63	2850	500	7220	10	1	12600000	1145	13.53	0.74	12	0.21	672.00	12319.00	14470	20231212	-37.18	8610	20241206	5.57	14420	-36.96	20240611	8610	5.57	20241206	14470	-37.18	20231212	8610	5.57	20241206	1.26	N	023900	500	63 억	84267	N	N	N	N
22	20241206	120334	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9110	-400	5	-4.21	229766090	25197	201.88	9500	9600	8610	12360	6660	9510	9118.79	0.67	2572	9830	9670	9590	9430	9350	9630	9390	63	2850	500	7220	10	1	12600000	1148	13.56	0.74	12	0.20	672.00	12319.00	14470	20231212	-37.04	8610	20241206	5.81	14420	-36.82	20240611	8610	5.81	20241206	14470	-37.04	20231212	8610	5.81	20241206	1.26	N	023900	500	63 억	84267	N	N	N	N
23	20241206	110337	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9030	-480	5	-5.05	199486000	21844	175.02	9500	9600	8610	12360	6660	9510	9132.30	0.67	648	9830	9670	9590	9430	9350	9630	9390	63	2850	500	7220	10	1	12600000	1138	13.44	0.73	12	0.17	672.00	12319.00	14470	20231212	-37.60	8610	20241206	4.88	14420	-37.38	20240611	8610	4.88	20241206	14470	-37.60	20231212	8610	4.88	20241206	1.26	N	023900	500	63 억	84267	N	N	N	N
24	20241206	100334	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9370	-140	5	-1.47	54310640	5790	46.39	9500	9600	9280	12360	6660	9510	9380.08	0.67	-853	9830	9670	9590	9430	9350	9630	9390	63	2850	500	7220	10	1	12600000	1181	13.94	0.76	12	0.05	672.00	12319.00	14470	20231212	-35.25	9280	20241206	0.97	14420	-35.02	20240611	9280	0.97	20241206	14470	-35.25	20231212	9280	0.97	20241206	1.26	N	023900	500	63 억	84267	N	N	N	N
25	20241206	090336	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9500	-10	5	-0.11	1045000	110	0.88	9500	9500	9500	12360	6660	9510	9500.00	0.67	0	9830	9670	9590	9430	9350	9630	9390	63	2850	500	7220	10	1	12600000	1197	14.14	0.77	12	0.00	672.00	12319.00	14470	20231212	-34.35	9500	20241206	0.00	14420	-34.12	20240611	9500	0.00	20241206	14470	-34.35	20231212	9500	0.00	20241206	1.26	N	023900	500	63 억	84267	N	N	N	N
26	20241205	160330	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9510	-180	5	-1.86	119336160	12472	82.44	9690	9750	9510	12590	6790	9690	9568.39	0.67	78	9836	9762	9666	9592	9496	9800	9630	63	2900	500	7360	10	1	12600000	1198	14.15	0.77	12	0.10	672.00	12319.00	14470	20231212	-34.28	9510	20241205	0.00	14420	-34.05	20240611	9510	0.00	20241205	14470	-34.28	20231212	9510	0.00	20241205	1.25	N	023900	500	63 억	84189	N	N	N	N
27	20241205	150334	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9510	-180	5	-1.86	113501090	11859	78.39	9690	9750	9510	12590	6790	9690	9570.88	0.67	88	9836	9762	9666	9592	9496	9800	9630	63	2900	500	7360	10	1	12600000	1198	14.15	0.77	12	0.09	672.00	12319.00	14470	20231212	-34.28	9510	20241205	0.00	14420	-34.05	20240611	9510	0.00	20241205	14470	-34.28	20231212	9510	0.00	20241205	1.25	N	023900	500	63 억	84189	N	N	N	N
28	20241205	140331	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9520	-170	5	-1.75	95770660	9997	66.08	9690	9750	9520	12590	6790	9690	9579.94	0.67	485	9836	9762	9666	9592	9496	9800	9630	63	2900	500	7360	10	1	12600000	1200	14.17	0.77	12	0.08	672.00	12319.00	14470	20231212	-34.21	9520	20241205	0.00	14420	-33.98	20240611	9520	0.00	20241205	14470	-34.21	20231212	9520	0.00	20241205	1.25	N	023900	500	63 억	84189	N	N	N	N
29	20241205	130332	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9590	-100	5	-1.03	59474940	6197	40.96	9690	9750	9560	12590	6790	9690	9597.38	0.67	485	9836	9762	9666	9592	9496	9800	9630	63	2900	500	7360	10	1	12600000	1208	14.27	0.78	12	0.05	672.00	12319.00	14470	20231212	-33.72	9560	20241205	0.31	14420	-33.50	20240611	9560	0.31	20241205	14470	-33.72	20231212	9560	0.31	20241205	1.25	N	023900	500	63 억	84189	N	N	N	N
30	20241205	120332	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9580	-110	5	-1.14	53259660	5549	36.68	9690	9750	9560	12590	6790	9690	9598.06	0.67	485	9836	9762	9666	9592	9496	9800	9630	63	2900	500	7360	10	1	12600000	1207	14.26	0.78	12	0.04	672.00	12319.00	14470	20231212	-33.79	9560	20241205	0.21	14420	-33.56	20240611	9560	0.21	20241205	14470	-33.79	20231212	9560	0.21	20241205	1.25	N	023900	500	63 억	84189	N	N	N	N
31	20241205	110331	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9570	-120	5	-1.24	47588050	4957	32.77	9690	9750	9560	12590	6790	9690	9600.17	0.67	484	9836	9762	9666	9592	9496	9800	9630	63	2900	500	7360	10	1	12600000	1206	14.24	0.78	12	0.04	672.00	12319.00	14470	20231212	-33.86	9560	20241205	0.10	14420	-33.63	20240611	9560	0.10	20241205	14470	-33.86	20231212	9560	0.10	20241205	1.25	N	023900	500	63 억	84189	N	N	N	N
32	20241205	100330	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9570	-120	5	-1.24	33548000	3491	23.08	9690	9750	9560	12590	6790	9690	9609.85	0.67	138	9836	9762	9666	9592	9496	9800	9630	63	2900	500	7360	10	1	12600000	1206	14.24	0.78	12	0.03	672.00	12319.00	14470	20231212	-33.86	9560	20241205	0.10	14420	-33.63	20240611	9560	0.10	20241205	14470	-33.86	20231212	9560	0.10	20241205	1.25	N	023900	500	63 억	84189	N	N	N	N
33	20241205	090331	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9690	0	3	0.00	3740340	386	2.55	9690	9690	9690	12590	6790	9690	9690.00	0.67	0	9836	9762	9666	9592	9496	9800	9630	63	2900	500	7360	10	1	12600000	1221	14.42	0.79	12	0.00	672.00	12319.00	14470	20231212	-33.03	9570	20241204	1.25	14420	-32.80	20240611	9570	1.25	20241204	14470	-33.03	20231212	9570	1.25	20241204	1.25	N	023900	500	63 억	84189	N	N	N	N
34	20241204	160326	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9690	-50	5	-0.51	144970100	15028	141.72	9680	9740	9570	12660	6820	9740	9640.82	0.68	-1366	9873	9806	9723	9656	9573	9840	9690	63	2920	500	7400	10	1	12600000	1221	14.42	0.79	12	0.12	672.00	12319.00	14470	20231212	-33.03	9570	20241204	1.25	14420	-32.80	20240611	9570	1.25	20241204	14470	-33.03	20231212	9570	1.25	20241204	1.27	N	023900	500	63 억	85555	N	N	N	N
35	20241204	150328	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9630	-110	5	-1.13	140851950	14602	137.70	9680	9740	9570	12660	6820	9740	9640.01	0.68	-1281	9873	9806	9723	9656	9573	9840	9690	63	2920	500	7400	10	1	12600000	1213	14.33	0.78	12	0.12	672.00	12319.00	14470	20231212	-33.45	9570	20241204	0.63	14420	-33.22	20240611	9570	0.63	20241204	14470	-33.45	20231212	9570	0.63	20241204	1.27	N	023900	500	63 억	85555	N	N	N	N
36	20241204	140327	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9630	-110	5	-1.13	135869020	14084	132.82	9680	9740	9570	12660	6820	9740	9640.82	0.68	-1270	9873	9806	9723	9656	9573	9840	9690	63	2920	500	7400	10	1	12600000	1213	14.33	0.78	12	0.11	672.00	12319.00	14470	20231212	-33.45	9570	20241204	0.63	14420	-33.22	20240611	9570	0.63	20241204	14470	-33.45	20231212	9570	0.63	20241204	1.27	N	023900	500	63 억	85555	N	N	N	N
37	20241204	130327	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9650	-90	5	-0.92	120475150	12486	117.75	9680	9740	9570	12660	6820	9740	9641.86	0.68	-1175	9873	9806	9723	9656	9573	9840	9690	63	2920	500	7400	10	1	12600000	1216	14.36	0.78	12	0.10	672.00	12319.00	14470	20231212	-33.31	9570	20241204	0.84	14420	-33.08	20240611	9570	0.84	20241204	14470	-33.31	20231212	9570	0.84	20241204	1.27	N	023900	500	63 억	85555	N	N	N	N
38	20241204	120326	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9630	-110	5	-1.13	113173400	11729	110.61	9680	9740	9570	12660	6820	9740	9641.60	0.68	-1140	9873	9806	9723	9656	9573	9840	9690	63	2920	500	7400	10	1	12600000	1213	14.33	0.78	12	0.09	672.00	12319.00	14470	20231212	-33.45	9570	20241204	0.63	14420	-33.22	20240611	9570	0.63	20241204	14470	-33.45	20231212	9570	0.63	20241204	1.27	N	023900	500	63 억	85555	N	N	N	N
39	20241204	110319	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9620	-120	5	-1.23	109611680	11359	107.12	9680	9740	9570	12660	6820	9740	9642.14	0.68	-998	9873	9806	9723	9656	9573	9840	9690	63	2920	500	7400	10	1	12600000	1212	14.32	0.78	12	0.09	672.00	12319.00	14470	20231212	-33.52	9570	20241204	0.52	14420	-33.29	20240611	9570	0.52	20241204	14470	-33.52	20231212	9570	0.52	20241204	1.27	N	023900	500	63 억	85555	N	N	N	N
40	20241204	100320	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9620	-120	5	-1.23	105233620	10904	102.83	9680	9740	9570	12660	6820	9740	9643.05	0.68	-972	9873	9806	9723	9656	9573	9840	9690	63	2920	500	7400	10	1	12600000	1212	14.32	0.78	12	0.09	672.00	12319.00	14470	20231212	-33.52	9570	20241204	0.52	14420	-33.29	20240611	9570	0.52	20241204	14470	-33.52	20231212	9570	0.52	20241204	1.27	N	023900	500	63 억	85555	N	N	N	N
41	20241204	090325	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9710	-30	5	-0.31	21394560	2207	20.81	9680	9710	9610	12660	6820	9740	9663.13	0.68	-408	9873	9806	9723	9656	9573	9840	9690	63	2920	500	7400	10	1	12600000	1223	14.45	0.79	12	0.02	672.00	12319.00	14470	20231212	-32.90	9610	20241204	1.04	14420	-32.66	20240611	9610	1.04	20241204	14470	-32.90	20231212	9610	1.04	20241204	1.27	N	023900	500	63 억	85555	N	N	N	N
42	20241203	160346	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9740	0	3	0.00	87786390	9042	55.95	9650	9790	9640	12660	6820	9740	9708.68	0.67	1295	9913	9826	9753	9666	9593	9790	9630	63	2920	500	7400	10	1	12600000	1227	14.49	0.79	12	0.07	672.00	12319.00	14470	20231212	-32.69	9640	20241203	1.04	14420	-32.45	20240611	9640	1.04	20241203	14470	-32.69	20231212	9640	1.04	20241203	1.27	N	023900	500	63 억	84259	N	N	N	N
43	20241203	150350	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9740	0	3	0.00	83939130	8647	53.50	9650	9790	9640	12660	6820	9740	9707.31	0.67	1313	9913	9826	9753	9666	9593	9790	9630	63	2920	500	7400	10	1	12600000	1227	14.49	0.79	12	0.07	672.00	12319.00	14470	20231212	-32.69	9640	20241203	1.04	14420	-32.45	20240611	9640	1.04	20241203	14470	-32.69	20231212	9640	1.04	20241203	1.27	N	023900	500	63 억	84259	N	N	N	N
44	20241203	140343	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9750	10	2	0.10	80895920	8335	51.57	9650	9790	9640	12660	6820	9740	9705.57	0.67	1304	9913	9826	9753	9666	9593	9790	9630	63	2920	500	7400	10	1	12600000	1229	14.51	0.79	12	0.07	672.00	12319.00	14470	20231212	-32.62	9640	20241203	1.14	14420	-32.39	20240611	9640	1.14	20241203	14470	-32.62	20231212	9640	1.14	20241203	1.27	N	023900	500	63 억	84259	N	N	N	N
45	20241203	130341	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9760	20	2	0.21	76623540	7897	48.86	9650	9790	9640	12660	6820	9740	9702.87	0.67	1388	9913	9826	9753	9666	9593	9790	9630	63	2920	500	7400	10	1	12600000	1230	14.52	0.79	12	0.06	672.00	12319.00	14470	20231212	-32.55	9640	20241203	1.24	14420	-32.32	20240611	9640	1.24	20241203	14470	-32.55	20231212	9640	1.24	20241203	1.27	N	023900	500	63 억	84259	N	N	N	N
46	20241203	120353	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9710	-30	5	-0.31	53592720	5521	34.16	9650	9790	9640	12660	6820	9740	9707.07	0.67	1299	9913	9826	9753	9666	9593	9790	9630	63	2920	500	7400	10	1	12600000	1223	14.45	0.79	12	0.04	672.00	12319.00	14470	20231212	-32.90	9640	20241203	0.73	14420	-32.66	20240611	9640	0.73	20241203	14470	-32.90	20231212	9640	0.73	20241203	1.27	N	023900	500	63 억	84259	N	N	N	N
47	20241203	110340	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9680	-60	5	-0.62	50481460	5200	32.17	9650	9790	9640	12660	6820	9740	9707.97	0.67	1299	9913	9826	9753	9666	9593	9790	9630	63	2920	500	7400	10	1	12600000	1220	14.40	0.79	12	0.04	672.00	12319.00	14470	20231212	-33.10	9640	20241203	0.41	14420	-32.87	20240611	9640	0.41	20241203	14470	-33.10	20231212	9640	0.41	20241203	1.27	N	023900	500	63 억	84259	N	N	N	N
48	20241203	100333	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9750	10	2	0.10	35277540	3633	22.48	9650	9790	9640	12660	6820	9740	9710.31	0.67	1181	9913	9826	9753	9666	9593	9790	9630	63	2920	500	7400	10	1	12600000	1229	14.51	0.79	12	0.03	672.00	12319.00	14470	20231212	-32.62	9640	20241203	1.14	14420	-32.39	20240611	9640	1.14	20241203	14470	-32.62	20231212	9640	1.14	20241203	1.27	N	023900	500	63 억	84259	N	N	N	N
49	20241203	090332	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	9690	-50	5	-0.51	8202830	850	5.26	9650	9730	9640	12660	6820	9740	9650.39	0.67	-87	9913	9826	9753	9666	9593	9790	9630	63	2920	500	7400	10	1	12600000	1221	14.42	0.79	12	0.01	672.00	12319.00	14470	20231212	-33.03	9640	20241203	0.52	14420	-32.80	20240611	9640	0.52	20241203	14470	-33.03	20231212	9640	0.52	20241203	1.27	N	023900	500	63 억	84259	N	N	N	N
50	20241202	160323	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9740	-130	5	-1.32	157031790	16160	124.54	9810	9840	9680	12830	6910	9870	9717.31	0.67	21	10016	9942	9806	9732	9596	9980	9770	63	2960	500	7500	10	1	12600000	1227	14.49	0.79	12	0.13	672.00	12319.00	14470	20231212	-32.69	9660	20241115	0.83	14420	-32.45	20240611	9660	0.83	20241115	14470	-32.69	20231212	9660	0.83	20241115	1.30	N	023900	500	63 억	84239	N	N	N	N
51	20241202	150347	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9700	-170	5	-1.72	138798340	14282	110.06	9810	9840	9690	12830	6910	9870	9718.41	0.67	283	10016	9942	9806	9732	9596	9980	9770	63	2960	500	7500	10	1	12600000	1222	14.43	0.79	12	0.11	672.00	12319.00	14470	20231212	-32.96	9660	20241115	0.41	14420	-32.73	20240611	9660	0.41	20241115	14470	-32.96	20231212	9660	0.41	20241115	1.30	N	023900	500	63 억	84239	N	N	N	N
52	20241202	140334	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9750	-120	5	-1.22	117567060	12093	93.20	9810	9840	9690	12830	6910	9870	9721.91	0.67	358	10016	9942	9806	9732	9596	9980	9770	63	2960	500	7500	10	1	12600000	1229	14.51	0.79	12	0.10	672.00	12319.00	14470	20231212	-32.62	9660	20241115	0.93	14420	-32.39	20240611	9660	0.93	20241115	14470	-32.62	20231212	9660	0.93	20241115	1.30	N	023900	500	63 억	84239	N	N	N	N
53	20241202	130337	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9750	-120	5	-1.22	53112560	5450	42.00	9810	9840	9710	12830	6910	9870	9745.42	0.67	-289	10016	9942	9806	9732	9596	9980	9770	63	2960	500	7500	10	1	12600000	1229	14.51	0.79	12	0.04	672.00	12319.00	14470	20231212	-32.62	9660	20241115	0.93	14420	-32.39	20240611	9660	0.93	20241115	14470	-32.62	20231212	9660	0.93	20241115	1.30	N	023900	500	63 억	84239	N	N	N	N
54	20241202	120346	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9740	-130	5	-1.32	51311230	5265	40.57	9810	9840	9710	12830	6910	9870	9745.72	0.67	-183	10016	9942	9806	9732	9596	9980	9770	63	2960	500	7500	10	1	12600000	1227	14.49	0.79	12	0.04	672.00	12319.00	14470	20231212	-32.69	9660	20241115	0.83	14420	-32.45	20240611	9660	0.83	20241115	14470	-32.69	20231212	9660	0.83	20241115	1.30	N	023900	500	63 억	84239	N	N	N	N
55	20241202	110328	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9730	-140	5	-1.42	48992840	5027	38.74	9810	9840	9710	12830	6910	9870	9745.94	0.67	-170	10016	9942	9806	9732	9596	9980	9770	63	2960	500	7500	10	1	12600000	1226	14.48	0.79	12	0.04	672.00	12319.00	14470	20231212	-32.76	9660	20241115	0.72	14420	-32.52	20240611	9660	0.72	20241115	14470	-32.76	20231212	9660	0.72	20241115	1.30	N	023900	500	63 억	84239	N	N	N	N
56	20241202	100324	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9710	-160	5	-1.62	34423020	3528	27.19	9810	9840	9710	12830	6910	9870	9757.09	0.67	-168	10016	9942	9806	9732	9596	9980	9770	63	2960	500	7500	10	1	12600000	1223	14.45	0.79	12	0.03	672.00	12319.00	14470	20231212	-32.90	9660	20241115	0.52	14420	-32.66	20240611	9660	0.52	20241115	14470	-32.90	20231212	9660	0.52	20241115	1.30	N	023900	500	63 억	84239	N	N	N	N
57	20241202	090325	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9800	-70	5	-0.71	11909390	1214	9.36	9810	9840	9800	12830	6910	9870	9810.04	0.67	-1	10016	9942	9806	9732	9596	9980	9770	63	2960	500	7500	10	1	12600000	1235	14.58	0.80	12	0.01	672.00	12319.00	14470	20231212	-32.27	9660	20241115	1.45	14420	-32.04	20240611	9660	1.45	20241115	14470	-32.27	20231212	9660	1.45	20241115	1.30	N	023900	500	63 억	84239	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History