KissMeData/033920/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	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	160414	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6280	200	2	3.29	220384020	35360	22.56	6080	6290	6080	7900	4260	6080	6232.58	1.39	7115	6346	6212	6116	5982	5886	6165	5935	57	1820	200	4490	10	1	28500000	1790	2.74	0.32	12	0.12	2296.00	19696.00	7370	20240619	-14.79	4700	20240122	33.62	7370	-14.79	20240619	4700	33.62	20240122	7370	-14.79	20240619	4700	33.62	20240122	0.91	N	033920	200	57 억	396910	N	N	1	N	N
3	20241210	150415	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6270	190	2	3.12	207363680	33284	21.24	6080	6290	6080	7900	4260	6080	6230.13	1.39	6407	6346	6212	6116	5982	5886	6165	5935	57	1820	200	4490	10	1	28500000	1787	2.73	0.32	12	0.12	2296.00	19696.00	7370	20240619	-14.93	4700	20240122	33.40	7370	-14.93	20240619	4700	33.40	20240122	7370	-14.93	20240619	4700	33.40	20240122	0.91	N	033920	200	57 억	396910	N	N	0	N	N
4	20241210	140414	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6280	200	2	3.29	193270650	31037	19.81	6080	6290	6080	7900	4260	6080	6227.10	1.39	4979	6346	6212	6116	5982	5886	6165	5935	57	1820	200	4490	10	1	28500000	1790	2.74	0.32	12	0.11	2296.00	19696.00	7370	20240619	-14.79	4700	20240122	33.62	7370	-14.79	20240619	4700	33.62	20240122	7370	-14.79	20240619	4700	33.62	20240122	0.91	N	033920	200	57 억	396910	N	N	0	N	N
5	20241210	130413	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6270	190	2	3.12	181316430	29131	18.59	6080	6270	6080	7900	4260	6080	6224.17	1.39	5049	6346	6212	6116	5982	5886	6165	5935	57	1820	200	4490	10	1	28500000	1787	2.73	0.32	12	0.10	2296.00	19696.00	7370	20240619	-14.93	4700	20240122	33.40	7370	-14.93	20240619	4700	33.40	20240122	7370	-14.93	20240619	4700	33.40	20240122	0.91	N	033920	200	57 억	396910	N	N	0	N	N
6	20241210	120414	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6250	170	2	2.80	169092320	27177	17.34	6080	6270	6080	7900	4260	6080	6221.89	1.39	4356	6346	6212	6116	5982	5886	6165	5935	57	1820	200	4490	10	1	28500000	1781	2.72	0.32	12	0.10	2296.00	19696.00	7370	20240619	-15.20	4700	20240122	32.98	7370	-15.20	20240619	4700	32.98	20240122	7370	-15.20	20240619	4700	32.98	20240122	0.91	N	033920	200	57 억	396910	N	N	0	N	N
7	20241210	110413	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6250	170	2	2.80	119897570	19317	12.33	6080	6260	6080	7900	4260	6080	6206.84	1.39	1957	6346	6212	6116	5982	5886	6165	5935	57	1820	200	4490	10	1	28500000	1781	2.72	0.32	12	0.07	2296.00	19696.00	7370	20240619	-15.20	4700	20240122	32.98	7370	-15.20	20240619	4700	32.98	20240122	7370	-15.20	20240619	4700	32.98	20240122	0.91	N	033920	200	57 억	396910	N	N	0	N	N
8	20241210	100413	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6220	140	2	2.30	90549540	14604	9.32	6080	6260	6080	7900	4260	6080	6200.32	1.39	1826	6346	6212	6116	5982	5886	6165	5935	57	1820	200	4490	10	1	28500000	1773	2.71	0.32	12	0.05	2296.00	19696.00	7370	20240619	-15.60	4700	20240122	32.34	7370	-15.60	20240619	4700	32.34	20240122	7370	-15.60	20240619	4700	32.34	20240122	0.91	N	033920	200	57 억	396910	N	N	0	N	N
9	20241210	090416	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6180	100	2	1.64	6724120	1100	0.70	6080	6180	6080	7900	4260	6080	6112.84	1.39	626	6346	6212	6116	5982	5886	6165	5935	57	1820	200	4490	10	1	28500000	1761	2.69	0.31	12	0.00	2296.00	19696.00	7370	20240619	-16.15	4700	20240122	31.49	7370	-16.15	20240619	4700	31.49	20240122	7370	-16.15	20240619	4700	31.49	20240122	0.91	N	033920	200	57 억	396910	N	N	0	N	N
10	20241209	160412	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6080	-120	5	-1.94	951074320	156665	198.78	6140	6250	6020	8060	4340	6200	6070.75	1.25	36059	6466	6332	6196	6062	5926	6400	6130	57	1860	200	4580	10	1	28500000	1733	2.65	0.31	12	0.55	2296.00	19696.00	7370	20240619	-17.50	4700	20240122	29.36	7370	-17.50	20240619	4700	29.36	20240122	7370	-17.50	20240619	4700	29.36	20240122	0.93	N	033920	200	57 억	356573	N	N	0	N	N
11	20241209	150414	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6050	-150	5	-2.42	932402060	153589	194.88	6140	6250	6020	8060	4340	6200	6070.76	1.25	37653	6466	6332	6196	6062	5926	6400	6130	57	1860	200	4580	10	1	28500000	1724	2.64	0.31	12	0.54	2296.00	19696.00	7370	20240619	-17.91	4700	20240122	28.72	7370	-17.91	20240619	4700	28.72	20240122	7370	-17.91	20240619	4700	28.72	20240122	0.93	N	033920	200	57 억	356573	N	N	0	N	N
12	20241209	140413	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6070	-130	5	-2.10	767164370	126221	160.15	6140	6250	6020	8060	4340	6200	6077.95	1.25	24875	6466	6332	6196	6062	5926	6400	6130	57	1860	200	4580	10	1	28500000	1730	2.64	0.31	12	0.44	2296.00	19696.00	7370	20240619	-17.64	4700	20240122	29.15	7370	-17.64	20240619	4700	29.15	20240122	7370	-17.64	20240619	4700	29.15	20240122	0.93	N	033920	200	57 억	356573	N	N	0	N	N
13	20241209	130415	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6080	-120	5	-1.94	638604270	105007	133.24	6140	6250	6020	8060	4340	6200	6081.54	1.25	17657	6466	6332	6196	6062	5926	6400	6130	57	1860	200	4580	10	1	28500000	1733	2.65	0.31	12	0.37	2296.00	19696.00	7370	20240619	-17.50	4700	20240122	29.36	7370	-17.50	20240619	4700	29.36	20240122	7370	-17.50	20240619	4700	29.36	20240122	0.93	N	033920	200	57 억	356573	N	N	0	N	N
14	20241209	120413	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6110	-90	5	-1.45	557875970	91722	116.38	6140	6250	6020	8060	4340	6200	6082.25	1.25	15749	6466	6332	6196	6062	5926	6400	6130	57	1860	200	4580	10	1	28500000	1741	2.66	0.31	12	0.32	2296.00	19696.00	7370	20240619	-17.10	4700	20240122	30.00	7370	-17.10	20240619	4700	30.00	20240122	7370	-17.10	20240619	4700	30.00	20240122	0.93	N	033920	200	57 억	356573	N	N	0	N	N
15	20241209	110414	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6080	-120	5	-1.94	499067160	82069	104.13	6140	6250	6020	8060	4340	6200	6081.07	1.25	12531	6466	6332	6196	6062	5926	6400	6130	57	1860	200	4580	10	1	28500000	1733	2.65	0.31	12	0.29	2296.00	19696.00	7370	20240619	-17.50	4700	20240122	29.36	7370	-17.50	20240619	4700	29.36	20240122	7370	-17.50	20240619	4700	29.36	20240122	0.93	N	033920	200	57 억	356573	N	N	0	N	N
16	20241209	100413	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6120	-80	5	-1.29	354912780	58490	74.21	6140	6180	6020	8060	4340	6200	6067.92	1.25	6345	6466	6332	6196	6062	5926	6400	6130	57	1860	200	4580	10	1	28500000	1744	2.67	0.31	12	0.21	2296.00	19696.00	7370	20240619	-16.96	4700	20240122	30.21	7370	-16.96	20240619	4700	30.21	20240122	7370	-16.96	20240619	4700	30.21	20240122	0.93	N	033920	200	57 억	356573	N	N	0	N	N
17	20241209	090412	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6050	-150	5	-2.42	74937150	12363	15.69	6140	6180	6040	8060	4340	6200	6061.40	1.25	3915	6466	6332	6196	6062	5926	6400	6130	57	1860	200	4580	10	1	28500000	1724	2.64	0.31	12	0.04	2296.00	19696.00	7370	20240619	-17.91	4700	20240122	28.72	7370	-17.91	20240619	4700	28.72	20240122	7370	-17.91	20240619	4700	28.72	20240122	0.93	N	033920	200	57 억	356573	N	N	0	N	N
18	20241206	160410	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6200	40	2	0.65	484529290	78434	109.52	6170	6330	6060	8000	4320	6160	6177.54	1.24	3530	6506	6332	6246	6072	5986	6290	6030	57	1840	200	4550	10	1	28500000	1767	2.70	0.31	12	0.28	2296.00	19696.00	7370	20240619	-15.88	4700	20240122	31.91	7370	-15.88	20240619	4700	31.91	20240122	7370	-15.88	20240619	4700	31.91	20240122	0.95	N	033920	200	57 억	354346	N	N	0	N	N
19	20241206	150411	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6230	70	2	1.14	476011950	77061	107.61	6170	6330	6060	8000	4320	6160	6177.08	1.24	4055	6506	6332	6246	6072	5986	6290	6030	57	1840	200	4550	10	1	28500000	1776	2.71	0.32	12	0.27	2296.00	19696.00	7370	20240619	-15.47	4700	20240122	32.55	7370	-15.47	20240619	4700	32.55	20240122	7370	-15.47	20240619	4700	32.55	20240122	0.95	N	033920	200	57 억	354346	N	N	0	N	N
20	20241206	140410	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6170	10	2	0.16	436452610	70677	98.69	6170	6330	6060	8000	4320	6160	6175.31	1.24	4503	6506	6332	6246	6072	5986	6290	6030	57	1840	200	4550	10	1	28500000	1758	2.69	0.31	12	0.25	2296.00	19696.00	7370	20240619	-16.28	4700	20240122	31.28	7370	-16.28	20240619	4700	31.28	20240122	7370	-16.28	20240619	4700	31.28	20240122	0.95	N	033920	200	57 억	354346	N	N	0	N	N
21	20241206	130411	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6160	0	3	0.00	407572500	65997	92.16	6170	6330	6060	8000	4320	6160	6175.62	1.24	6439	6506	6332	6246	6072	5986	6290	6030	57	1840	200	4550	10	1	28500000	1756	2.68	0.31	12	0.23	2296.00	19696.00	7370	20240619	-16.42	4700	20240122	31.06	7370	-16.42	20240619	4700	31.06	20240122	7370	-16.42	20240619	4700	31.06	20240122	0.95	N	033920	200	57 억	354346	N	N	0	N	N
22	20241206	120408	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6160	0	3	0.00	364117930	58957	82.33	6170	6330	6060	8000	4320	6160	6175.99	1.24	8726	6506	6332	6246	6072	5986	6290	6030	57	1840	200	4550	10	1	28500000	1756	2.68	0.31	12	0.21	2296.00	19696.00	7370	20240619	-16.42	4700	20240122	31.06	7370	-16.42	20240619	4700	31.06	20240122	7370	-16.42	20240619	4700	31.06	20240122	0.95	N	033920	200	57 억	354346	N	N	0	N	N
23	20241206	110410	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6160	0	3	0.00	313642110	50789	70.92	6170	6330	6060	8000	4320	6160	6175.39	1.24	6963	6506	6332	6246	6072	5986	6290	6030	57	1840	200	4550	10	1	28500000	1756	2.68	0.31	12	0.18	2296.00	19696.00	7370	20240619	-16.42	4700	20240122	31.06	7370	-16.42	20240619	4700	31.06	20240122	7370	-16.42	20240619	4700	31.06	20240122	0.95	N	033920	200	57 억	354346	N	N	0	N	N
24	20241206	100407	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6200	40	2	0.65	135663370	21764	30.39	6170	6330	6160	8000	4320	6160	6233.38	1.24	3262	6506	6332	6246	6072	5986	6290	6030	57	1840	200	4550	10	1	28500000	1767	2.70	0.31	12	0.08	2296.00	19696.00	7370	20240619	-15.88	4700	20240122	31.91	7370	-15.88	20240619	4700	31.91	20240122	7370	-15.88	20240619	4700	31.91	20240122	0.95	N	033920	200	57 억	354346	N	N	0	N	N
25	20241206	090409	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6210	50	2	0.81	6548130	1056	1.47	6170	6250	6170	8000	4320	6160	6200.88	1.24	95	6506	6332	6246	6072	5986	6290	6030	57	1840	200	4550	10	1	28500000	1770	2.70	0.32	12	0.00	2296.00	19696.00	7370	20240619	-15.74	4700	20240122	32.13	7370	-15.74	20240619	4700	32.13	20240122	7370	-15.74	20240619	4700	32.13	20240122	0.95	N	033920	200	57 억	354346	N	N	0	N	N
26	20241205	160403	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6160	-230	5	-3.60	447995160	71290	73.48	6390	6420	6160	8300	4480	6390	6284.12	1.30	-16771	6483	6436	6363	6316	6243	6460	6340	57	1910	200	4720	10	1	28500000	1756	2.68	0.31	12	0.25	2296.00	19696.00	7370	20240619	-16.42	4700	20240122	31.06	7370	-16.42	20240619	4700	31.06	20240122	7370	-16.42	20240619	4700	31.06	20240122	0.96	N	033920	200	57 억	371155	N	N	0	N	N
27	20241205	150407	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6260	-130	5	-2.03	359899770	57013	58.76	6390	6420	6230	8300	4480	6390	6312.59	1.30	-22395	6483	6436	6363	6316	6243	6460	6340	57	1910	200	4720	10	1	28500000	1784	2.73	0.32	12	0.20	2296.00	19696.00	7370	20240619	-15.06	4700	20240122	33.19	7370	-15.06	20240619	4700	33.19	20240122	7370	-15.06	20240619	4700	33.19	20240122	0.96	N	033920	200	57 억	371155	N	N	0	N	N
28	20241205	140405	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6330	-60	5	-0.94	297102570	46997	48.44	6390	6420	6280	8300	4480	6390	6321.73	1.30	-20696	6483	6436	6363	6316	6243	6460	6340	57	1910	200	4720	10	1	28500000	1804	2.76	0.32	12	0.16	2296.00	19696.00	7370	20240619	-14.11	4700	20240122	34.68	7370	-14.11	20240619	4700	34.68	20240122	7370	-14.11	20240619	4700	34.68	20240122	0.96	N	033920	200	57 억	371155	N	N	0	N	N
29	20241205	130404	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6340	-50	5	-0.78	168632380	26701	27.52	6390	6420	6280	8300	4480	6390	6315.58	1.30	-9869	6483	6436	6363	6316	6243	6460	6340	57	1910	200	4720	10	1	28500000	1807	2.76	0.32	12	0.09	2296.00	19696.00	7370	20240619	-13.98	4700	20240122	34.89	7370	-13.98	20240619	4700	34.89	20240122	7370	-13.98	20240619	4700	34.89	20240122	0.96	N	033920	200	57 억	371155	N	N	0	N	N
30	20241205	120406	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6310	-80	5	-1.25	144488540	22882	23.58	6390	6420	6280	8300	4480	6390	6314.51	1.30	-8317	6483	6436	6363	6316	6243	6460	6340	57	1910	200	4720	10	1	28500000	1798	2.75	0.32	12	0.08	2296.00	19696.00	7370	20240619	-14.38	4700	20240122	34.26	7370	-14.38	20240619	4700	34.26	20240122	7370	-14.38	20240619	4700	34.26	20240122	0.96	N	033920	200	57 억	371155	N	N	0	N	N
31	20241205	110404	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6320	-70	5	-1.10	117969390	18674	19.25	6390	6420	6280	8300	4480	6390	6317.31	1.30	-7345	6483	6436	6363	6316	6243	6460	6340	57	1910	200	4720	10	1	28500000	1801	2.75	0.32	12	0.07	2296.00	19696.00	7370	20240619	-14.25	4700	20240122	34.47	7370	-14.25	20240619	4700	34.47	20240122	7370	-14.25	20240619	4700	34.47	20240122	0.96	N	033920	200	57 억	371155	N	N	0	N	N
32	20241205	100402	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6310	-80	5	-1.25	81593080	12912	13.31	6390	6420	6280	8300	4480	6390	6319.17	1.30	-5252	6483	6436	6363	6316	6243	6460	6340	57	1910	200	4720	10	1	28500000	1798	2.75	0.32	12	0.05	2296.00	19696.00	7370	20240619	-14.38	4700	20240122	34.26	7370	-14.38	20240619	4700	34.26	20240122	7370	-14.38	20240619	4700	34.26	20240122	0.96	N	033920	200	57 억	371155	N	N	0	N	N
33	20241205	090405	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6390	0	3	0.00	8882370	1389	1.43	6390	6420	6380	8300	4480	6390	6394.79	1.30	-361	6483	6436	6363	6316	6243	6460	6340	57	1910	200	4720	10	1	28500000	1821	2.78	0.32	12	0.00	2296.00	19696.00	7370	20240619	-13.30	4700	20240122	35.96	7370	-13.30	20240619	4700	35.96	20240122	7370	-13.30	20240619	4700	35.96	20240122	0.96	N	033920	200	57 억	371155	N	N	0	N	N
34	20241204	160359	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6390	20	2	0.31	614097710	96675	113.76	6300	6410	6290	8280	4460	6370	6352.17	1.35	-10892	6463	6416	6333	6286	6203	6440	6310	57	1910	200	4710	10	1	28500000	1821	2.78	0.32	12	0.34	2296.00	19696.00	7370	20240619	-13.30	4700	20240122	35.96	7370	-13.30	20240619	4700	35.96	20240122	7370	-13.30	20240619	4700	35.96	20240122	0.97	N	033920	200	57 억	384170	N	N	1	N	N
35	20241204	150400	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6350	-20	5	-0.31	606044260	95412	112.27	6300	6410	6290	8280	4460	6370	6351.87	1.35	-10410	6463	6416	6333	6286	6203	6440	6310	57	1910	200	4710	10	1	28500000	1810	2.77	0.32	12	0.33	2296.00	19696.00	7370	20240619	-13.84	4700	20240122	35.11	7370	-13.84	20240619	4700	35.11	20240122	7370	-13.84	20240619	4700	35.11	20240122	0.97	N	033920	200	57 억	384170	N	N	1	N	N
36	20241204	140359	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6380	10	2	0.16	539692080	84988	100.01	6300	6410	6290	8280	4460	6370	6350.22	1.35	-6447	6463	6416	6333	6286	6203	6440	6310	57	1910	200	4710	10	1	28500000	1818	2.78	0.32	12	0.30	2296.00	19696.00	7370	20240619	-13.43	4700	20240122	35.74	7370	-13.43	20240619	4700	35.74	20240122	7370	-13.43	20240619	4700	35.74	20240122	0.97	N	033920	200	57 억	384170	N	N	1	N	N
37	20241204	130357	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6370	0	3	0.00	491395170	77423	91.11	6300	6410	6290	8280	4460	6370	6346.89	1.35	-5153	6463	6416	6333	6286	6203	6440	6310	57	1910	200	4710	10	1	28500000	1815	2.77	0.32	12	0.27	2296.00	19696.00	7370	20240619	-13.57	4700	20240122	35.53	7370	-13.57	20240619	4700	35.53	20240122	7370	-13.57	20240619	4700	35.53	20240122	0.97	N	033920	200	57 억	384170	N	N	1	N	N
38	20241204	120355	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6360	-10	5	-0.16	463458520	73034	85.94	6300	6410	6290	8280	4460	6370	6345.79	1.35	-5187	6463	6416	6333	6286	6203	6440	6310	57	1910	200	4710	10	1	28500000	1813	2.77	0.32	12	0.26	2296.00	19696.00	7370	20240619	-13.70	4700	20240122	35.32	7370	-13.70	20240619	4700	35.32	20240122	7370	-13.70	20240619	4700	35.32	20240122	0.97	N	033920	200	57 억	384170	N	N	1	N	N
39	20241204	110351	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6380	10	2	0.16	398685510	62820	73.92	6300	6410	6290	8280	4460	6370	6346.47	1.35	-7638	6463	6416	6333	6286	6203	6440	6310	57	1910	200	4710	10	1	28500000	1818	2.78	0.32	12	0.22	2296.00	19696.00	7370	20240619	-13.43	4700	20240122	35.74	7370	-13.43	20240619	4700	35.74	20240122	7370	-13.43	20240619	4700	35.74	20240122	0.97	N	033920	200	57 억	384170	N	N	1	N	N
40	20241204	100351	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6340	-30	5	-0.47	255496680	40332	47.46	6300	6400	6290	8280	4460	6370	6334.84	1.35	-230	6463	6416	6333	6286	6203	6440	6310	57	1910	200	4710	10	1	28500000	1807	2.76	0.32	12	0.14	2296.00	19696.00	7370	20240619	-13.98	4700	20240122	34.89	7370	-13.98	20240619	4700	34.89	20240122	7370	-13.98	20240619	4700	34.89	20240122	0.97	N	033920	200	57 억	384170	N	N	1	N	N
41	20241204	090356	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6360	-10	5	-0.16	59289740	9404	11.07	6300	6360	6290	8280	4460	6370	6304.74	1.35	2156	6463	6416	6333	6286	6203	6440	6310	57	1910	200	4710	10	1	28500000	1813	2.77	0.32	12	0.03	2296.00	19696.00	7370	20240619	-13.70	4700	20240122	35.32	7370	-13.70	20240619	4700	35.32	20240122	7370	-13.70	20240619	4700	35.32	20240122	0.97	N	033920	200	57 억	384170	N	N	1	N	N
42	20241203	160418	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6370	120	2	1.92	534419090	84567	130.73	6320	6380	6250	8120	4380	6250	6319.47	1.30	13537	6336	6292	6216	6172	6096	6315	6195	57	1870	200	4620	10	1	28500000	1815	2.77	0.32	12	0.30	2296.00	19696.00	7370	20240619	-13.57	4700	20240122	35.53	7370	-13.57	20240619	4700	35.53	20240122	7370	-13.57	20240619	4700	35.53	20240122	0.97	N	033920	200	57 억	369370	N	N	1	N	N
43	20241203	150426	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6350	100	2	1.60	506372260	80156	123.91	6320	6380	6250	8120	4380	6250	6317.33	1.30	13098	6336	6292	6216	6172	6096	6315	6195	57	1870	200	4620	10	1	28500000	1810	2.77	0.32	12	0.28	2296.00	19696.00	7370	20240619	-13.84	4700	20240122	35.11	7370	-13.84	20240619	4700	35.11	20240122	7370	-13.84	20240619	4700	35.11	20240122	0.97	N	033920	200	57 억	369370	N	N	0	N	N
44	20241203	140417	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6340	90	2	1.44	450945370	71436	110.43	6320	6360	6250	8120	4380	6250	6312.58	1.30	10606	6336	6292	6216	6172	6096	6315	6195	57	1870	200	4620	10	1	28500000	1807	2.76	0.32	12	0.25	2296.00	19696.00	7370	20240619	-13.98	4700	20240122	34.89	7370	-13.98	20240619	4700	34.89	20240122	7370	-13.98	20240619	4700	34.89	20240122	0.97	N	033920	200	57 억	369370	N	N	0	N	N
45	20241203	130414	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6320	70	2	1.12	324012180	51368	79.41	6320	6360	6250	8120	4380	6250	6307.67	1.30	2662	6336	6292	6216	6172	6096	6315	6195	57	1870	200	4620	10	1	28500000	1801	2.75	0.32	12	0.18	2296.00	19696.00	7370	20240619	-14.25	4700	20240122	34.47	7370	-14.25	20240619	4700	34.47	20240122	7370	-14.25	20240619	4700	34.47	20240122	0.97	N	033920	200	57 억	369370	N	N	0	N	N
46	20241203	120429	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6310	60	2	0.96	282372410	44762	69.20	6320	6360	6250	8120	4380	6250	6308.31	1.30	2060	6336	6292	6216	6172	6096	6315	6195	57	1870	200	4620	10	1	28500000	1798	2.75	0.32	12	0.16	2296.00	19696.00	7370	20240619	-14.38	4700	20240122	34.26	7370	-14.38	20240619	4700	34.26	20240122	7370	-14.38	20240619	4700	34.26	20240122	0.97	N	033920	200	57 억	369370	N	N	0	N	N
47	20241203	110416	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6340	90	2	1.44	201992510	32069	49.58	6320	6350	6250	8120	4380	6250	6298.68	1.30	-149	6336	6292	6216	6172	6096	6315	6195	57	1870	200	4620	10	1	28500000	1807	2.76	0.32	12	0.11	2296.00	19696.00	7370	20240619	-13.98	4700	20240122	34.89	7370	-13.98	20240619	4700	34.89	20240122	7370	-13.98	20240619	4700	34.89	20240122	0.97	N	033920	200	57 억	369370	N	N	0	N	N
48	20241203	100407	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6280	30	2	0.48	140124780	22272	34.43	6320	6350	6250	8120	4380	6250	6291.52	1.30	337	6336	6292	6216	6172	6096	6315	6195	57	1870	200	4620	10	1	28500000	1790	2.74	0.32	12	0.08	2296.00	19696.00	7370	20240619	-14.79	4700	20240122	33.62	7370	-14.79	20240619	4700	33.62	20240122	7370	-14.79	20240619	4700	33.62	20240122	0.97	N	033920	200	57 억	369370	N	N	0	N	N
49	20241203	090407	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6270	20	2	0.32	15862030	2513	3.88	6320	6330	6270	8120	4380	6250	6311.99	1.30	547	6336	6292	6216	6172	6096	6315	6195	57	1870	200	4620	10	1	28500000	1787	2.73	0.32	12	0.01	2296.00	19696.00	7370	20240619	-14.93	4700	20240122	33.40	7370	-14.93	20240619	4700	33.40	20240122	7370	-14.93	20240619	4700	33.40	20240122	0.97	N	033920	200	57 억	369370	N	N	0	N	N
50	20241202	160355	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6250	150	2	2.46	400291810	64485	156.46	6140	6260	6140	7930	4270	6100	6207.54	1.25	10933	6233	6166	6113	6046	5993	6140	6020	57	1830	200	4510	10	1	28500000	1781	2.72	0.32	12	0.23	2296.00	19696.00	7370	20240619	-15.20	4700	20240122	32.98	7370	-15.20	20240619	4700	32.98	20240122	7370	-15.20	20240619	4700	32.98	20240122	0.94	N	033920	200	57 억	355355	N	N	0	N	N
51	20241202	150419	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6230	130	2	2.13	382369330	61613	149.49	6140	6260	6140	7930	4270	6100	6206.01	1.25	11145	6233	6166	6113	6046	5993	6140	6020	57	1830	200	4510	10	1	28500000	1776	2.71	0.32	12	0.22	2296.00	19696.00	7370	20240619	-15.47	4700	20240122	32.55	7370	-15.47	20240619	4700	32.55	20240122	7370	-15.47	20240619	4700	32.55	20240122	0.94	N	033920	200	57 억	355355	N	N	0	N	N
52	20241202	140405	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6250	150	2	2.46	333950120	53860	130.68	6140	6260	6140	7930	4270	6100	6200.36	1.25	11037	6233	6166	6113	6046	5993	6140	6020	57	1830	200	4510	10	1	28500000	1781	2.72	0.32	12	0.19	2296.00	19696.00	7370	20240619	-15.20	4700	20240122	32.98	7370	-15.20	20240619	4700	32.98	20240122	7370	-15.20	20240619	4700	32.98	20240122	0.94	N	033920	200	57 억	355355	N	N	0	N	N
53	20241202	130409	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6180	80	2	1.31	213375200	34473	83.64	6140	6230	6140	7930	4270	6100	6189.67	1.25	2342	6233	6166	6113	6046	5993	6140	6020	57	1830	200	4510	10	1	28500000	1761	2.69	0.31	12	0.12	2296.00	19696.00	7370	20240619	-16.15	4700	20240122	31.49	7370	-16.15	20240619	4700	31.49	20240122	7370	-16.15	20240619	4700	31.49	20240122	0.94	N	033920	200	57 억	355355	N	N	0	N	N
54	20241202	120422	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6180	80	2	1.31	189242680	30574	74.18	6140	6230	6140	7930	4270	6100	6189.70	1.25	2272	6233	6166	6113	6046	5993	6140	6020	57	1830	200	4510	10	1	28500000	1761	2.69	0.31	12	0.11	2296.00	19696.00	7370	20240619	-16.15	4700	20240122	31.49	7370	-16.15	20240619	4700	31.49	20240122	7370	-16.15	20240619	4700	31.49	20240122	0.94	N	033920	200	57 억	355355	N	N	0	N	N
55	20241202	110359	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6200	100	2	1.64	123383660	19931	48.36	6140	6230	6140	7930	4270	6100	6190.60	1.25	1453	6233	6166	6113	6046	5993	6140	6020	57	1830	200	4510	10	1	28500000	1767	2.70	0.31	12	0.07	2296.00	19696.00	7370	20240619	-15.88	4700	20240122	31.91	7370	-15.88	20240619	4700	31.91	20240122	7370	-15.88	20240619	4700	31.91	20240122	0.94	N	033920	200	57 억	355355	N	N	0	N	N
56	20241202	100357	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6200	100	2	1.64	83055280	13424	32.57	6140	6230	6140	7930	4270	6100	6187.16	1.25	2572	6233	6166	6113	6046	5993	6140	6020	57	1830	200	4510	10	1	28500000	1767	2.70	0.31	12	0.05	2296.00	19696.00	7370	20240619	-15.88	4700	20240122	31.91	7370	-15.88	20240619	4700	31.91	20240122	7370	-15.88	20240619	4700	31.91	20240122	0.94	N	033920	200	57 억	355355	N	N	0	N	N
57	20241202	090357	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	6180	80	2	1.31	5159170	836	2.03	6140	6200	6140	7930	4270	6100	6172.47	1.25	-284	6233	6166	6113	6046	5993	6140	6020	57	1830	200	4510	10	1	28500000	1761	2.69	0.31	12	0.00	2296.00	19696.00	7370	20240619	-16.15	4700	20240122	31.49	7370	-16.15	20240619	4700	31.49	20240122	7370	-16.15	20240619	4700	31.49	20240122	0.94	N	033920	200	57 억	355355	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History