KissMeData/103840/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	160739	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2975	235	2	8.58	356450380	122255	104.71	2830	2975	2750	3560	1920	2740	2915.54	2.80	73771	2930	2835	2775	2680	2620	2805	2650	16	820	100	1690	5	1	16366428	487	-12.40	1.16	12	0.75	-240.00	2562.00	12380	20240613	-75.97	2715	20241209	9.58	12380	-75.97	20240613	2715	9.58	20241209	12380	-75.97	20240613	2715	9.58	20241209	0.79	N	103840	100	16 억	458477	N	N	N	N
3	20241210	150739	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2970	230	2	8.39	335940930	115349	98.80	2830	2970	2750	3560	1920	2740	2912.39	2.80	71005	2930	2835	2775	2680	2620	2805	2650	16	820	100	1690	5	1	16366428	486	-12.38	1.16	12	0.70	-240.00	2562.00	12380	20240613	-76.01	2715	20241209	9.39	12380	-76.01	20240613	2715	9.39	20241209	12380	-76.01	20240613	2715	9.39	20241209	0.79	N	103840	100	16 억	458477	N	N	N	N
4	20241210	140740	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2970	230	2	8.39	323984270	111315	95.34	2830	2970	2750	3560	1920	2740	2910.52	2.80	68981	2930	2835	2775	2680	2620	2805	2650	16	820	100	1690	5	1	16366428	486	-12.38	1.16	12	0.68	-240.00	2562.00	12380	20240613	-76.01	2715	20241209	9.39	12380	-76.01	20240613	2715	9.39	20241209	12380	-76.01	20240613	2715	9.39	20241209	0.79	N	103840	100	16 억	458477	N	N	N	N
5	20241210	130739	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2945	205	2	7.48	284331435	97891	83.84	2830	2965	2750	3560	1920	2740	2904.57	2.80	58119	2930	2835	2775	2680	2620	2805	2650	16	820	100	1690	5	1	16366428	482	-12.27	1.15	12	0.60	-240.00	2562.00	12380	20240613	-76.21	2715	20241209	8.47	12380	-76.21	20240613	2715	8.47	20241209	12380	-76.21	20240613	2715	8.47	20241209	0.79	N	103840	100	16 억	458477	N	N	N	N
6	20241210	120739	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2965	225	2	8.21	226256070	78117	66.91	2830	2965	2750	3560	1920	2740	2896.37	2.80	48918	2930	2835	2775	2680	2620	2805	2650	16	820	100	1690	5	1	16366428	485	-12.35	1.16	12	0.48	-240.00	2562.00	12380	20240613	-76.05	2715	20241209	9.21	12380	-76.05	20240613	2715	9.21	20241209	12380	-76.05	20240613	2715	9.21	20241209	0.79	N	103840	100	16 억	458477	N	N	N	N
7	20241210	110738	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2930	190	2	6.93	185800705	64392	55.15	2830	2935	2750	3560	1920	2740	2885.46	2.80	39555	2930	2835	2775	2680	2620	2805	2650	16	820	100	1690	5	1	16366428	480	-12.21	1.14	12	0.39	-240.00	2562.00	12380	20240613	-76.33	2715	20241209	7.92	12380	-76.33	20240613	2715	7.92	20241209	12380	-76.33	20240613	2715	7.92	20241209	0.79	N	103840	100	16 억	458477	N	N	N	N
8	20241210	100739	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2880	140	2	5.11	110168440	38343	32.84	2830	2900	2750	3560	1920	2740	2873.23	2.80	24974	2930	2835	2775	2680	2620	2805	2650	16	820	100	1690	5	1	16366428	471	-12.00	1.12	12	0.23	-240.00	2562.00	12380	20240613	-76.74	2715	20241209	6.08	12380	-76.74	20240613	2715	6.08	20241209	12380	-76.74	20240613	2715	6.08	20241209	0.79	N	103840	100	16 억	458477	N	N	N	N
9	20241210	090744	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	100	2	3.65	13706750	4858	4.16	2830	2840	2750	3560	1920	2740	2821.48	2.80	1769	2930	2835	2775	2680	2620	2805	2650	16	820	100	1690	5	1	16366428	465	-11.83	1.11	12	0.03	-240.00	2562.00	12380	20240613	-77.06	2715	20241209	4.60	12380	-77.06	20240613	2715	4.60	20241209	12380	-77.06	20240613	2715	4.60	20241209	0.79	N	103840	100	16 억	458477	N	N	N	N
10	20241209	160736	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2740	-175	5	-6.00	321268200	116648	55.98	2870	2870	2715	3785	2045	2915	2754.19	2.81	-1551	3198	3056	2893	2751	2588	2975	2670	16	870	100	1800	5	1	16366428	448	-11.42	1.07	12	0.71	-240.00	2562.00	12380	20240613	-77.87	2715	20241209	0.92	12380	-77.87	20240613	2715	0.92	20241209	12380	-77.87	20240613	2715	0.92	20241209	0.86	N	103840	100	16 억	459851	N	N	N	N
11	20241209	150736	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2740	-175	5	-6.00	297536355	107986	51.83	2870	2870	2715	3785	2045	2915	2755.32	2.81	2471	3198	3056	2893	2751	2588	2975	2670	16	870	100	1800	5	1	16366428	448	-11.42	1.07	12	0.66	-240.00	2562.00	12380	20240613	-77.87	2715	20241209	0.92	12380	-77.87	20240613	2715	0.92	20241209	12380	-77.87	20240613	2715	0.92	20241209	0.86	N	103840	100	16 억	459851	N	N	N	N
12	20241209	140738	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2730	-185	5	-6.35	255866365	92742	44.51	2870	2870	2715	3785	2045	2915	2758.90	2.81	-2211	3198	3056	2893	2751	2588	2975	2670	16	870	100	1800	5	1	16366428	447	-11.38	1.07	12	0.57	-240.00	2562.00	12380	20240613	-77.95	2715	20241209	0.55	12380	-77.95	20240613	2715	0.55	20241209	12380	-77.95	20240613	2715	0.55	20241209	0.86	N	103840	100	16 억	459851	N	N	N	N
13	20241209	130740	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2745	-170	5	-5.83	232744145	84304	40.46	2870	2870	2715	3785	2045	2915	2760.77	2.81	-4695	3198	3056	2893	2751	2588	2975	2670	16	870	100	1800	5	1	16366428	449	-11.44	1.07	12	0.52	-240.00	2562.00	12380	20240613	-77.83	2715	20241209	1.10	12380	-77.83	20240613	2715	1.10	20241209	12380	-77.83	20240613	2715	1.10	20241209	0.86	N	103840	100	16 억	459851	N	N	N	N
14	20241209	120736	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2735	-180	5	-6.17	211915665	76703	36.81	2870	2870	2715	3785	2045	2915	2762.81	2.81	-4379	3198	3056	2893	2751	2588	2975	2670	16	870	100	1800	5	1	16366428	448	-11.40	1.07	12	0.47	-240.00	2562.00	12380	20240613	-77.91	2715	20241209	0.74	12380	-77.91	20240613	2715	0.74	20241209	12380	-77.91	20240613	2715	0.74	20241209	0.86	N	103840	100	16 억	459851	N	N	N	N
15	20241209	110738	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2760	-155	5	-5.32	184954185	66896	32.11	2870	2870	2715	3785	2045	2915	2764.80	2.81	-9596	3198	3056	2893	2751	2588	2975	2670	16	870	100	1800	5	1	16366428	452	-11.50	1.08	12	0.41	-240.00	2562.00	12380	20240613	-77.71	2715	20241209	1.66	12380	-77.71	20240613	2715	1.66	20241209	12380	-77.71	20240613	2715	1.66	20241209	0.86	N	103840	100	16 억	459851	N	N	N	N
16	20241209	100736	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2765	-150	5	-5.15	167727905	60672	29.12	2870	2870	2715	3785	2045	2915	2764.50	2.81	-10164	3198	3056	2893	2751	2588	2975	2670	16	870	100	1800	5	1	16366428	453	-11.52	1.08	12	0.37	-240.00	2562.00	12380	20240613	-77.67	2715	20241209	1.84	12380	-77.67	20240613	2715	1.84	20241209	12380	-77.67	20240613	2715	1.84	20241209	0.86	N	103840	100	16 억	459851	N	N	N	N
17	20241209	090732	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2770	-145	5	-4.97	45843680	16243	7.80	2870	2870	2770	3785	2045	2915	2822.37	2.81	-7713	3198	3056	2893	2751	2588	2975	2670	16	870	100	1800	5	1	16366428	453	-11.54	1.08	12	0.10	-240.00	2562.00	12380	20240613	-77.63	2730	20241206	1.47	12380	-77.63	20240613	2730	1.47	20241206	12380	-77.63	20240613	2730	1.47	20241206	0.86	N	103840	100	16 억	459851	N	N	N	N
18	20241206	160730	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2915	-85	5	-2.83	593852870	206492	124.74	3000	3035	2730	3900	2100	3000	2875.89	2.57	39912	3243	3121	3053	2931	2863	3087	2897	16	900	100	1860	5	1	16366428	477	-12.15	1.14	12	1.26	-240.00	2562.00	12380	20240613	-76.45	2730	20241206	6.78	12380	-76.45	20240613	2730	6.78	20241206	12380	-76.45	20240613	2730	6.78	20241206	0.88	N	103840	100	16 억	419972	N	N	N	N
19	20241206	150734	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2910	-90	5	-3.00	581813225	202359	122.24	3000	3035	2730	3900	2100	3000	2875.15	2.57	41021	3243	3121	3053	2931	2863	3087	2897	16	900	100	1860	5	1	16366428	476	-12.12	1.14	12	1.24	-240.00	2562.00	12380	20240613	-76.49	2730	20241206	6.59	12380	-76.49	20240613	2730	6.59	20241206	12380	-76.49	20240613	2730	6.59	20241206	0.88	N	103840	100	16 억	419972	N	N	N	N
20	20241206	140732	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2890	-110	5	-3.67	543566160	189161	114.27	3000	3035	2730	3900	2100	3000	2873.56	2.57	33404	3243	3121	3053	2931	2863	3087	2897	16	900	100	1860	5	1	16366428	473	-12.04	1.13	12	1.16	-240.00	2562.00	12380	20240613	-76.66	2730	20241206	5.86	12380	-76.66	20240613	2730	5.86	20241206	12380	-76.66	20240613	2730	5.86	20241206	0.88	N	103840	100	16 억	419972	N	N	N	N
21	20241206	130732	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2870	-130	5	-4.33	512139325	178284	107.70	3000	3035	2730	3900	2100	3000	2872.60	2.57	24763	3243	3121	3053	2931	2863	3087	2897	16	900	100	1860	5	1	16366428	470	-11.96	1.12	12	1.09	-240.00	2562.00	12380	20240613	-76.82	2730	20241206	5.13	12380	-76.82	20240613	2730	5.13	20241206	12380	-76.82	20240613	2730	5.13	20241206	0.88	N	103840	100	16 억	419972	N	N	N	N
22	20241206	120729	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2875	-125	5	-4.17	448981155	156396	94.48	3000	3035	2730	3900	2100	3000	2870.80	2.57	33079	3243	3121	3053	2931	2863	3087	2897	16	900	100	1860	5	1	16366428	471	-11.98	1.12	12	0.96	-240.00	2562.00	12380	20240613	-76.78	2730	20241206	5.31	12380	-76.78	20240613	2730	5.31	20241206	12380	-76.78	20240613	2730	5.31	20241206	0.88	N	103840	100	16 억	419972	N	N	N	N
23	20241206	110728	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2855	-145	5	-4.83	410693355	143084	86.43	3000	3035	2730	3900	2100	3000	2870.30	2.57	29131	3243	3121	3053	2931	2863	3087	2897	16	900	100	1860	5	1	16366428	467	-11.90	1.11	12	0.87	-240.00	2562.00	12380	20240613	-76.94	2730	20241206	4.58	12380	-76.94	20240613	2730	4.58	20241206	12380	-76.94	20240613	2730	4.58	20241206	0.88	N	103840	100	16 억	419972	N	N	N	N
24	20241206	100726	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2890	-110	5	-3.67	220882600	75930	45.87	3000	3035	2850	3900	2100	3000	2909.03	2.57	7631	3243	3121	3053	2931	2863	3087	2897	16	900	100	1860	5	1	16366428	473	-12.04	1.13	12	0.46	-240.00	2562.00	12380	20240613	-76.66	2850	20241206	1.40	12380	-76.66	20240613	2850	1.40	20241206	12380	-76.66	20240613	2850	1.40	20241206	0.88	N	103840	100	16 억	419972	N	N	N	N
25	20241206	090732	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2930	-70	5	-2.33	16213295	5455	3.30	3000	3035	2925	3900	2100	3000	2972.19	2.57	-1254	3243	3121	3053	2931	2863	3087	2897	16	900	100	1860	5	1	16366428	480	-12.21	1.14	12	0.03	-240.00	2562.00	12380	20240613	-76.33	2925	20241206	0.17	12380	-76.33	20240613	2925	0.17	20241206	12380	-76.33	20240613	2925	0.17	20241206	0.88	N	103840	100	16 억	419972	N	N	N	N
26	20241205	160718	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3000	-110	5	-3.54	494777340	163783	81.41	3120	3175	2985	4040	2180	3110	3020.94	2.66	-14646	3323	3216	3143	3036	2963	3270	3090	16	930	100	1920	5	1	16366428	491	-12.50	1.17	12	1.00	-240.00	2562.00	12380	20240613	-75.77	2985	20241205	0.50	12380	-75.77	20240613	2985	0.50	20241205	12380	-75.77	20240613	2985	0.50	20241205	0.86	N	103840	100	16 억	434806	N	N	N	N
27	20241205	150724	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2990	-120	5	-3.86	469792665	155449	77.27	3120	3175	2985	4040	2180	3110	3022.17	2.66	-14007	3323	3216	3143	3036	2963	3270	3090	16	930	100	1920	5	1	16366428	489	-12.46	1.17	12	0.95	-240.00	2562.00	12380	20240613	-75.85	2985	20241205	0.17	12380	-75.85	20240613	2985	0.17	20241205	12380	-75.85	20240613	2985	0.17	20241205	0.86	N	103840	100	16 억	434806	N	N	N	N
28	20241205	140710	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3020	-90	5	-2.89	386852860	127786	63.52	3120	3175	3000	4040	2180	3110	3027.35	2.66	-6298	3323	3216	3143	3036	2963	3270	3090	16	930	100	1920	5	1	16366428	494	-12.58	1.18	12	0.78	-240.00	2562.00	12380	20240613	-75.61	3000	20241205	0.67	12380	-75.61	20240613	3000	0.67	20241205	12380	-75.61	20240613	3000	0.67	20241205	0.86	N	103840	100	16 억	434806	N	N	N	N
29	20241205	130719	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3025	-85	5	-2.73	354387700	117015	58.16	3120	3175	3000	4040	2180	3110	3028.57	2.66	-5865	3323	3216	3143	3036	2963	3270	3090	16	930	100	1920	5	1	16366428	495	-12.60	1.18	12	0.71	-240.00	2562.00	12380	20240613	-75.57	3000	20241205	0.83	12380	-75.57	20240613	3000	0.83	20241205	12380	-75.57	20240613	3000	0.83	20241205	0.86	N	103840	100	16 억	434806	N	N	N	N
30	20241205	120720	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3025	-85	5	-2.73	333496955	110094	54.72	3120	3175	3000	4040	2180	3110	3029.20	2.66	-3777	3323	3216	3143	3036	2963	3270	3090	16	930	100	1920	5	1	16366428	495	-12.60	1.18	12	0.67	-240.00	2562.00	12380	20240613	-75.57	3000	20241205	0.83	12380	-75.57	20240613	3000	0.83	20241205	12380	-75.57	20240613	3000	0.83	20241205	0.86	N	103840	100	16 억	434806	N	N	N	N
31	20241205	110718	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3010	-100	5	-3.22	317197675	104699	52.04	3120	3175	3000	4040	2180	3110	3029.62	2.66	-6375	3323	3216	3143	3036	2963	3270	3090	16	930	100	1920	5	1	16366428	493	-12.54	1.17	12	0.64	-240.00	2562.00	12380	20240613	-75.69	3000	20241205	0.33	12380	-75.69	20240613	3000	0.33	20241205	12380	-75.69	20240613	3000	0.33	20241205	0.86	N	103840	100	16 억	434806	N	N	N	N
32	20241205	100715	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3020	-90	5	-2.89	284108520	93737	46.59	3120	3175	3000	4040	2180	3110	3030.91	2.66	-6493	3323	3216	3143	3036	2963	3270	3090	16	930	100	1920	5	1	16366428	494	-12.58	1.18	12	0.57	-240.00	2562.00	12380	20240613	-75.61	3000	20241205	0.67	12380	-75.61	20240613	3000	0.67	20241205	12380	-75.61	20240613	3000	0.67	20241205	0.86	N	103840	100	16 억	434806	N	N	N	N
33	20241205	090721	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3085	-25	5	-0.80	44025875	14162	7.04	3120	3175	3085	4040	2180	3110	3108.73	2.66	-8364	3323	3216	3143	3036	2963	3270	3090	16	930	100	1920	5	1	16366428	505	-12.85	1.20	12	0.09	-240.00	2562.00	12380	20240613	-75.08	3000	20241202	2.83	12380	-75.08	20240613	3000	2.83	20241202	12380	-75.08	20240613	3000	2.83	20241202	0.86	N	103840	100	16 억	434806	N	N	N	N
34	20241204	160707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3110	-70	5	-2.20	628466550	200459	79.57	3070	3250	3070	4130	2230	3180	3135.14	2.47	30217	3383	3281	3168	3066	2953	3332	3117	16	950	100	1970	5	1	16366428	509	-12.96	1.21	12	1.22	-240.00	2562.00	12380	20240613	-74.88	3000	20241202	3.67	12380	-74.88	20240613	3000	3.67	20241202	12380	-74.88	20240613	3000	3.67	20241202	0.91	N	103840	100	16 억	404379	N	N	N	N
35	20241204	150708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3120	-60	5	-1.89	609878680	194487	77.20	3070	3250	3070	4130	2230	3180	3135.83	2.47	31262	3383	3281	3168	3066	2953	3332	3117	16	950	100	1970	5	1	16366428	511	-13.00	1.22	12	1.19	-240.00	2562.00	12380	20240613	-74.80	3000	20241202	4.00	12380	-74.80	20240613	3000	4.00	20241202	12380	-74.80	20240613	3000	4.00	20241202	0.91	N	103840	100	16 억	404379	N	N	N	N
36	20241204	140707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3125	-55	5	-1.73	589538100	187966	74.61	3070	3250	3070	4130	2230	3180	3136.41	2.47	28463	3383	3281	3168	3066	2953	3332	3117	16	950	100	1970	5	1	16366428	511	-13.02	1.22	12	1.15	-240.00	2562.00	12380	20240613	-74.76	3000	20241202	4.17	12380	-74.76	20240613	3000	4.17	20241202	12380	-74.76	20240613	3000	4.17	20241202	0.91	N	103840	100	16 억	404379	N	N	N	N
37	20241204	130705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3140	-40	5	-1.26	562325955	179276	71.16	3070	3250	3070	4130	2230	3180	3136.65	2.47	31720	3383	3281	3168	3066	2953	3332	3117	16	950	100	1970	5	1	16366428	514	-13.08	1.23	12	1.10	-240.00	2562.00	12380	20240613	-74.64	3000	20241202	4.67	12380	-74.64	20240613	3000	4.67	20241202	12380	-74.64	20240613	3000	4.67	20241202	0.91	N	103840	100	16 억	404379	N	N	N	N
38	20241204	120703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3105	-75	5	-2.36	503336255	160259	63.61	3070	3250	3070	4130	2230	3180	3140.77	2.47	26265	3383	3281	3168	3066	2953	3332	3117	16	950	100	1970	5	1	16366428	508	-12.94	1.21	12	0.98	-240.00	2562.00	12380	20240613	-74.92	3000	20241202	3.50	12380	-74.92	20240613	3000	3.50	20241202	12380	-74.92	20240613	3000	3.50	20241202	0.91	N	103840	100	16 억	404379	N	N	N	N
39	20241204	110654	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3110	-70	5	-2.20	438068035	139268	55.28	3070	3250	3070	4130	2230	3180	3145.50	2.47	25700	3383	3281	3168	3066	2953	3332	3117	16	950	100	1970	5	1	16366428	509	-12.96	1.21	12	0.85	-240.00	2562.00	12380	20240613	-74.88	3000	20241202	3.67	12380	-74.88	20240613	3000	3.67	20241202	12380	-74.88	20240613	3000	3.67	20241202	0.91	N	103840	100	16 억	404379	N	N	N	N
40	20241204	100656	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3145	-35	5	-1.10	355484890	113006	44.86	3070	3250	3070	4130	2230	3180	3145.71	2.47	32227	3383	3281	3168	3066	2953	3332	3117	16	950	100	1970	5	1	16366428	515	-13.10	1.23	12	0.69	-240.00	2562.00	12380	20240613	-74.60	3000	20241202	4.83	12380	-74.60	20240613	3000	4.83	20241202	12380	-74.60	20240613	3000	4.83	20241202	0.91	N	103840	100	16 억	404379	N	N	N	N
41	20241204	090708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3175	-5	5	-0.16	153486235	48951	19.43	3070	3250	3070	4130	2230	3180	3135.50	2.47	10502	3383	3281	3168	3066	2953	3332	3117	16	950	100	1970	5	1	16366428	520	-13.23	1.24	12	0.30	-240.00	2562.00	12380	20240613	-74.35	3000	20241202	5.83	12380	-74.35	20240613	3000	5.83	20241202	12380	-74.35	20240613	3000	5.83	20241202	0.91	N	103840	100	16 억	404379	N	N	N	N
42	20241203	160736	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3180	150	2	4.95	797971075	250821	149.73	3085	3270	3055	3935	2125	3030	3181.44	1.99	78604	3210	3120	3060	2970	2910	3090	2940	16	905	100	1870	5	1	16366428	520	-13.25	1.24	12	1.53	-240.00	2562.00	12380	20240613	-74.31	3000	20241202	6.00	12380	-74.31	20240613	3000	6.00	20241202	12380	-74.31	20240613	3000	6.00	20241202	0.86	N	103840	100	16 억	326240	N	N	N	N
43	20241203	150802	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3185	155	2	5.12	751465075	236183	140.99	3085	3270	3055	3935	2125	3030	3181.71	1.99	71961	3210	3120	3060	2970	2910	3090	2940	16	905	100	1870	5	1	16366428	521	-13.27	1.24	12	1.44	-240.00	2562.00	12380	20240613	-74.27	3000	20241202	6.17	12380	-74.27	20240613	3000	6.17	20241202	12380	-74.27	20240613	3000	6.17	20241202	0.86	N	103840	100	16 억	326240	N	N	N	N
44	20241203	140752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3180	150	2	4.95	702526655	220841	131.83	3085	3270	3055	3935	2125	3030	3181.14	1.99	63818	3210	3120	3060	2970	2910	3090	2940	16	905	100	1870	5	1	16366428	520	-13.25	1.24	12	1.35	-240.00	2562.00	12380	20240613	-74.31	3000	20241202	6.00	12380	-74.31	20240613	3000	6.00	20241202	12380	-74.31	20240613	3000	6.00	20241202	0.86	N	103840	100	16 억	326240	N	N	N	N
45	20241203	130752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3200	170	2	5.61	656101620	206263	123.13	3085	3270	3055	3935	2125	3030	3180.90	1.99	54235	3210	3120	3060	2970	2910	3090	2940	16	905	100	1870	5	1	16366428	524	-13.33	1.25	12	1.26	-240.00	2562.00	12380	20240613	-74.15	3000	20241202	6.67	12380	-74.15	20240613	3000	6.67	20241202	12380	-74.15	20240613	3000	6.67	20241202	0.86	N	103840	100	16 억	326240	N	N	N	N
46	20241203	120800	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3185	155	2	5.12	597252515	187816	112.12	3085	3270	3055	3935	2125	3030	3179.99	1.99	46126	3210	3120	3060	2970	2910	3090	2940	16	905	100	1870	5	1	16366428	521	-13.27	1.24	12	1.15	-240.00	2562.00	12380	20240613	-74.27	3000	20241202	6.17	12380	-74.27	20240613	3000	6.17	20241202	12380	-74.27	20240613	3000	6.17	20241202	0.86	N	103840	100	16 억	326240	N	N	N	N
47	20241203	110744	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3190	160	2	5.28	547960185	172300	102.86	3085	3270	3055	3935	2125	3030	3180.27	1.99	39970	3210	3120	3060	2970	2910	3090	2940	16	905	100	1870	5	1	16366428	522	-13.29	1.25	12	1.05	-240.00	2562.00	12380	20240613	-74.23	3000	20241202	6.33	12380	-74.23	20240613	3000	6.33	20241202	12380	-74.23	20240613	3000	6.33	20241202	0.86	N	103840	100	16 억	326240	N	N	N	N
48	20241203	100732	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3150	120	2	3.96	477968550	150198	89.66	3085	3270	3055	3935	2125	3030	3182.26	1.99	27357	3210	3120	3060	2970	2910	3090	2940	16	905	100	1870	5	1	16366428	516	-13.12	1.23	12	0.92	-240.00	2562.00	12380	20240613	-74.56	3000	20241202	5.00	12380	-74.56	20240613	3000	5.00	20241202	12380	-74.56	20240613	3000	5.00	20241202	0.86	N	103840	100	16 억	326240	N	N	N	N
49	20241203	090726	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3175	145	2	4.79	142633670	45134	26.94	3085	3270	3055	3935	2125	3030	3160.23	1.99	25188	3210	3120	3060	2970	2910	3090	2940	16	905	100	1870	5	1	16366428	520	-13.23	1.24	12	0.28	-240.00	2562.00	12380	20240613	-74.35	3000	20241202	5.83	12380	-74.35	20240613	3000	5.83	20241202	12380	-74.35	20240613	3000	5.83	20241202	0.86	N	103840	100	16 억	326240	N	N	N	N
50	20241202	160714	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3030	-90	5	-2.88	502678700	164744	95.11	3105	3150	3000	4055	2185	3120	3051.33	1.90	14513	3300	3210	3155	3065	3010	3182	3037	16	935	100	1930	5	1	16366428	496	-12.62	1.18	12	1.01	-240.00	2562.00	12380	20240613	-75.53	3000	20241202	1.00	12380	-75.53	20240613	3000	1.00	20241202	12380	-75.53	20240613	3000	1.00	20241202	0.75	N	103840	100	16 억	311173	N	N	N	N
51	20241202	150814	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3020	-100	5	-3.21	449661980	147239	85.01	3105	3150	3000	4055	2185	3120	3053.96	1.90	16505	3300	3210	3155	3065	3010	3182	3037	16	935	100	1930	5	1	16366428	494	-12.58	1.18	12	0.90	-240.00	2562.00	12380	20240613	-75.61	3000	20241202	0.67	12380	-75.61	20240613	3000	0.67	20241202	12380	-75.61	20240613	3000	0.67	20241202	0.75	N	103840	100	16 억	311173	N	N	N	N
52	20241202	140736	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3045	-75	5	-2.40	418168200	136868	79.02	3105	3150	3000	4055	2185	3120	3055.27	1.90	15199	3300	3210	3155	3065	3010	3182	3037	16	935	100	1930	5	1	16366428	498	-12.69	1.19	12	0.84	-240.00	2562.00	12380	20240613	-75.40	3000	20241202	1.50	12380	-75.40	20240613	3000	1.50	20241202	12380	-75.40	20240613	3000	1.50	20241202	0.75	N	103840	100	16 억	311173	N	N	N	N
53	20241202	130730	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3035	-85	5	-2.72	332282405	108543	62.66	3105	3150	3000	4055	2185	3120	3061.30	1.90	-38	3300	3210	3155	3065	3010	3182	3037	16	935	100	1930	5	1	16366428	497	-12.65	1.18	12	0.66	-240.00	2562.00	12380	20240613	-75.48	3000	20241202	1.17	12380	-75.48	20240613	3000	1.17	20241202	12380	-75.48	20240613	3000	1.17	20241202	0.75	N	103840	100	16 억	311173	N	N	N	N
54	20241202	120746	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3065	-55	5	-1.76	293078800	95620	55.20	3105	3150	3000	4055	2185	3120	3065.04	1.90	-2279	3300	3210	3155	3065	3010	3182	3037	16	935	100	1930	5	1	16366428	502	-12.77	1.20	12	0.58	-240.00	2562.00	12380	20240613	-75.24	3000	20241202	2.17	12380	-75.24	20240613	3000	2.17	20241202	12380	-75.24	20240613	3000	2.17	20241202	0.75	N	103840	100	16 억	311173	N	N	N	N
55	20241202	110704	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3060	-60	5	-1.92	275181205	89785	51.84	3105	3150	3000	4055	2185	3120	3064.89	1.90	-2959	3300	3210	3155	3065	3010	3182	3037	16	935	100	1930	5	1	16366428	501	-12.75	1.19	12	0.55	-240.00	2562.00	12380	20240613	-75.28	3000	20241202	2.00	12380	-75.28	20240613	3000	2.00	20241202	12380	-75.28	20240613	3000	2.00	20241202	0.75	N	103840	100	16 억	311173	N	N	N	N
56	20241202	100708	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3090	-30	5	-0.96	133359640	43059	24.86	3105	3150	3050	4055	2185	3120	3097.14	1.90	-11987	3300	3210	3155	3065	3010	3182	3037	16	935	100	1930	5	1	16366428	506	-12.88	1.21	12	0.26	-240.00	2562.00	12380	20240613	-75.04	3050	20241202	1.31	12380	-75.04	20240613	3050	1.31	20241202	12380	-75.04	20240613	3050	1.31	20241202	0.75	N	103840	100	16 억	311173	N	N	N	N
57	20241202	090706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3120	0	3	0.00	11928700	3819	2.20	3105	3150	3105	4055	2185	3120	3123.51	1.90	1276	3300	3210	3155	3065	3010	3182	3037	16	935	100	1930	5	1	16366428	511	-13.00	1.22	12	0.02	-240.00	2562.00	12380	20240613	-74.80	3070	20241115	1.63	12380	-74.80	20240613	3070	1.63	20241115	12380	-74.80	20240613	3070	1.63	20241115	0.75	N	103840	100	16 억	311173	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History