KissMeData/222980/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	160940	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3300	200	2	6.45	215988570	65751	56.05	3085	3370	3085	4030	2170	3100	3284.95	0.47	22436	3473	3286	3193	3006	2913	3240	2960	55	930	500	2290	5	1	11031483	364	-10.71	1.06	12	0.60	-308.00	3115.00	5190	20240119	-36.42	3085	20241210	6.97	5190	-36.42	20240119	3085	6.97	20241210	5190	-36.42	20240119	3085	6.97	20241210	1.41	N	222980	500	55 억	52335	N	N	N	N
3	20241210	150942	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3345	245	2	7.90	189554150	57755	49.23	3085	3370	3085	4030	2170	3100	3282.04	0.47	19825	3473	3286	3193	3006	2913	3240	2960	55	930	500	2290	5	1	11031483	369	-10.86	1.07	12	0.52	-308.00	3115.00	5190	20240119	-35.55	3085	20241210	8.43	5190	-35.55	20240119	3085	8.43	20241210	5190	-35.55	20240119	3085	8.43	20241210	1.41	N	222980	500	55 억	52335	N	N	N	N
4	20241210	140942	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3370	270	2	8.71	177438855	54117	46.13	3085	3370	3085	4030	2170	3100	3278.80	0.47	17054	3473	3286	3193	3006	2913	3240	2960	55	930	500	2290	5	1	11031483	372	-10.94	1.08	12	0.49	-308.00	3115.00	5190	20240119	-35.07	3085	20241210	9.24	5190	-35.07	20240119	3085	9.24	20241210	5190	-35.07	20240119	3085	9.24	20241210	1.41	N	222980	500	55 억	52335	N	N	N	N
5	20241210	130942	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3325	225	2	7.26	160561335	49075	41.83	3085	3350	3085	4030	2170	3100	3271.75	0.47	16613	3473	3286	3193	3006	2913	3240	2960	55	930	500	2290	5	1	11031483	367	-10.80	1.07	12	0.44	-308.00	3115.00	5190	20240119	-35.93	3085	20241210	7.78	5190	-35.93	20240119	3085	7.78	20241210	5190	-35.93	20240119	3085	7.78	20241210	1.41	N	222980	500	55 억	52335	N	N	N	N
6	20241210	120942	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3315	215	2	6.94	160122965	48943	41.72	3085	3350	3085	4030	2170	3100	3271.62	0.47	16579	3473	3286	3193	3006	2913	3240	2960	55	930	500	2290	5	1	11031483	366	-10.76	1.06	12	0.44	-308.00	3115.00	5190	20240119	-36.13	3085	20241210	7.46	5190	-36.13	20240119	3085	7.46	20241210	5190	-36.13	20240119	3085	7.46	20241210	1.41	N	222980	500	55 억	52335	N	N	N	N
7	20241210	110941	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3315	215	2	6.94	156912510	47976	40.89	3085	3350	3085	4030	2170	3100	3270.65	0.47	16171	3473	3286	3193	3006	2913	3240	2960	55	930	500	2290	5	1	11031483	366	-10.76	1.06	12	0.43	-308.00	3115.00	5190	20240119	-36.13	3085	20241210	7.46	5190	-36.13	20240119	3085	7.46	20241210	5190	-36.13	20240119	3085	7.46	20241210	1.41	N	222980	500	55 억	52335	N	N	N	N
8	20241210	100942	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3345	245	2	7.90	116223630	35758	30.48	3085	3345	3085	4030	2170	3100	3250.28	0.47	10649	3473	3286	3193	3006	2913	3240	2960	55	930	500	2290	5	1	11031483	369	-10.86	1.07	12	0.32	-308.00	3115.00	5190	20240119	-35.55	3085	20241210	8.43	5190	-35.55	20240119	3085	8.43	20241210	5190	-35.55	20240119	3085	8.43	20241210	1.41	N	222980	500	55 억	52335	N	N	N	N
9	20241210	090948	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3260	160	2	5.16	39191225	12324	10.50	3085	3300	3085	4030	2170	3100	3180.07	0.47	2978	3473	3286	3193	3006	2913	3240	2960	55	930	500	2290	5	1	11031483	360	-10.58	1.05	12	0.11	-308.00	3115.00	5190	20240119	-37.19	3085	20241210	5.67	5190	-37.19	20240119	3085	5.67	20241210	5190	-37.19	20240119	3085	5.67	20241210	1.41	N	222980	500	55 억	52335	N	N	N	N
10	20241209	160939	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3100	-310	5	-9.09	373924165	116836	20.72	3375	3380	3100	4430	2390	3410	3200.53	0.47	741	4543	3976	3683	3116	2823	3830	2970	55	1020	500	2520	5	1	11031483	342	-10.06	1.00	12	1.06	-308.00	3115.00	5190	20240119	-40.27	3100	20241209	0.00	5190	-40.27	20240119	3100	0.00	20241209	5190	-40.27	20240119	3100	0.00	20241209	1.43	N	222980	500	55 억	51462	N	N	N	N
11	20241209	150940	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3125	-285	5	-8.36	347378935	108289	19.21	3375	3380	3125	4430	2390	3410	3207.89	0.47	1206	4543	3976	3683	3116	2823	3830	2970	55	1020	500	2520	5	1	11031483	345	-10.15	1.00	12	0.98	-308.00	3115.00	5190	20240119	-39.79	3125	20241209	0.00	5190	-39.79	20240119	3125	0.00	20241209	5190	-39.79	20240119	3125	0.00	20241209	1.43	N	222980	500	55 억	51462	N	N	N	N
12	20241209	140941	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3160	-250	5	-7.33	326875285	101755	18.05	3375	3380	3125	4430	2390	3410	3212.38	0.47	2300	4543	3976	3683	3116	2823	3830	2970	55	1020	500	2520	5	1	11031483	349	-10.26	1.01	12	0.92	-308.00	3115.00	5190	20240119	-39.11	3125	20241209	1.12	5190	-39.11	20240119	3125	1.12	20241209	5190	-39.11	20240119	3125	1.12	20241209	1.43	N	222980	500	55 억	51462	N	N	N	N
13	20241209	130943	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3140	-270	5	-7.92	315277665	98064	17.39	3375	3380	3125	4430	2390	3410	3215.02	0.47	2443	4543	3976	3683	3116	2823	3830	2970	55	1020	500	2520	5	1	11031483	346	-10.19	1.01	12	0.89	-308.00	3115.00	5190	20240119	-39.50	3125	20241209	0.48	5190	-39.50	20240119	3125	0.48	20241209	5190	-39.50	20240119	3125	0.48	20241209	1.43	N	222980	500	55 억	51462	N	N	N	N
14	20241209	120939	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3185	-225	5	-6.60	268654725	83254	14.77	3375	3380	3180	4430	2390	3410	3226.93	0.47	2638	4543	3976	3683	3116	2823	3830	2970	55	1020	500	2520	5	1	11031483	351	-10.34	1.02	12	0.75	-308.00	3115.00	5190	20240119	-38.63	3180	20241209	0.16	5190	-38.63	20240119	3180	0.16	20241209	5190	-38.63	20240119	3180	0.16	20241209	1.43	N	222980	500	55 억	51462	N	N	N	N
15	20241209	110940	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3195	-215	5	-6.30	242209980	74957	13.29	3375	3380	3190	4430	2390	3410	3231.32	0.47	2911	4543	3976	3683	3116	2823	3830	2970	55	1020	500	2520	5	1	11031483	352	-10.37	1.03	12	0.68	-308.00	3115.00	5190	20240119	-38.44	3190	20241209	0.16	5190	-38.44	20240119	3190	0.16	20241209	5190	-38.44	20240119	3190	0.16	20241209	1.43	N	222980	500	55 억	51462	N	N	N	N
16	20241209	100938	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3220	-190	5	-5.57	143771195	44231	7.84	3375	3380	3200	4430	2390	3410	3250.46	0.47	368	4543	3976	3683	3116	2823	3830	2970	55	1020	500	2520	5	1	11031483	355	-10.45	1.03	12	0.40	-308.00	3115.00	5190	20240119	-37.96	3200	20241209	0.62	5190	-37.96	20240119	3200	0.62	20241209	5190	-37.96	20240119	3200	0.62	20241209	1.43	N	222980	500	55 억	51462	N	N	N	N
17	20241209	090933	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3235	-175	5	-5.13	56525345	17137	3.04	3375	3380	3220	4430	2390	3410	3298.44	0.47	1456	4543	3976	3683	3116	2823	3830	2970	55	1020	500	2520	5	1	11031483	357	-10.50	1.04	12	0.16	-308.00	3115.00	5190	20240119	-37.67	3220	20241209	0.47	5190	-37.67	20240119	3220	0.47	20241209	5190	-37.67	20240119	3220	0.47	20241209	1.43	N	222980	500	55 억	51462	N	N	N	N
18	20241206	160931	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3410	-310	5	-8.33	2115539100	561052	566.76	4085	4250	3390	4835	2605	3720	3770.74	0.64	-24343	3870	3795	3670	3595	3470	3832	3632	55	1115	500	2750	5	1	11031483	376	-11.07	1.09	12	5.09	-308.00	3115.00	5190	20240119	-34.30	3390	20241206	0.59	5190	-34.30	20240119	3390	0.59	20241206	5190	-34.30	20240119	3390	0.59	20241206	1.45	N	222980	500	55 억	70331	N	N	N	N
19	20241206	150936	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3425	-295	5	-7.93	2081633780	551129	556.74	4085	4250	3390	4835	2605	3720	3777.04	0.64	-24272	3870	3795	3670	3595	3470	3832	3632	55	1115	500	2750	5	1	11031483	378	-11.12	1.10	12	5.00	-308.00	3115.00	5190	20240119	-34.01	3390	20241206	1.03	5190	-34.01	20240119	3390	1.03	20241206	5190	-34.01	20240119	3390	1.03	20241206	1.45	N	222980	500	55 억	70331	N	N	N	N
20	20241206	140933	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3420	-300	5	-8.06	2013596610	531291	536.70	4085	4250	3390	4835	2605	3720	3790.01	0.64	-23273	3870	3795	3670	3595	3470	3832	3632	55	1115	500	2750	5	1	11031483	377	-11.10	1.10	12	4.82	-308.00	3115.00	5190	20240119	-34.10	3390	20241206	0.88	5190	-34.10	20240119	3390	0.88	20241206	5190	-34.10	20240119	3390	0.88	20241206	1.45	N	222980	500	55 억	70331	N	N	N	N
21	20241206	130933	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3400	-320	5	-8.60	1919022825	503608	508.74	4085	4250	3390	4835	2605	3720	3810.55	0.64	-21966	3870	3795	3670	3595	3470	3832	3632	55	1115	500	2750	5	1	11031483	375	-11.04	1.09	12	4.57	-308.00	3115.00	5190	20240119	-34.49	3390	20241206	0.29	5190	-34.49	20240119	3390	0.29	20241206	5190	-34.49	20240119	3390	0.29	20241206	1.45	N	222980	500	55 억	70331	N	N	N	N
22	20241206	120929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3440	-280	5	-7.53	1794682090	467285	472.04	4085	4250	3400	4835	2605	3720	3840.66	0.64	-18913	3870	3795	3670	3595	3470	3832	3632	55	1115	500	2750	5	1	11031483	379	-11.17	1.10	12	4.24	-308.00	3115.00	5190	20240119	-33.72	3390	20240805	1.47	5190	-33.72	20240119	3390	1.47	20240805	5190	-33.72	20240119	3390	1.47	20240805	1.45	N	222980	500	55 억	70331	N	N	N	N
23	20241206	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3460	-260	5	-6.99	1686786775	436011	440.45	4085	4250	3400	4835	2605	3720	3868.68	0.64	-22026	3870	3795	3670	3595	3470	3832	3632	55	1115	500	2750	5	1	11031483	382	-11.23	1.11	12	3.95	-308.00	3115.00	5190	20240119	-33.33	3390	20240805	2.06	5190	-33.33	20240119	3390	2.06	20240805	5190	-33.33	20240119	3390	2.06	20240805	1.45	N	222980	500	55 억	70331	N	N	N	N
24	20241206	100925	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3800	80	2	2.15	1361546310	344854	348.37	4085	4250	3740	4835	2605	3720	3948.18	0.64	-23793	3870	3795	3670	3595	3470	3832	3632	55	1115	500	2750	5	1	11031483	419	-12.34	1.22	12	3.13	-308.00	3115.00	5190	20240119	-26.78	3390	20240805	12.09	5190	-26.78	20240119	3390	12.09	20240805	5190	-26.78	20240119	3390	12.09	20240805	1.45	N	222980	500	55 억	70331	N	N	N	N
25	20241206	090932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3840	120	2	3.23	964689550	240130	242.58	4085	4250	3800	4835	2605	3720	4017.36	0.64	-22749	3870	3795	3670	3595	3470	3832	3632	55	1115	500	2750	5	1	11031483	424	-12.47	1.23	12	2.18	-308.00	3115.00	5190	20240119	-26.01	3390	20240805	13.27	5190	-26.01	20240119	3390	13.27	20240805	5190	-26.01	20240119	3390	13.27	20240805	1.45	N	222980	500	55 억	70331	N	N	N	N
26	20241205	160914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3720	110	2	3.05	191822030	52725	209.78	3570	3745	3545	4690	2530	3610	3638.08	0.54	5140	3720	3665	3610	3555	3500	3637	3527	55	1080	500	2670	5	1	11031483	410	-12.08	1.19	12	0.48	-308.00	3115.00	5190	20240119	-28.32	3390	20240805	9.73	5190	-28.32	20240119	3390	9.73	20240805	5190	-28.32	20240119	3390	9.73	20240805	1.45	N	222980	500	55 억	59814	N	N	N	N
27	20241205	150920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3685	75	2	2.08	186181830	51207	203.74	3570	3745	3545	4690	2530	3610	3635.87	0.54	5855	3720	3665	3610	3555	3500	3637	3527	55	1080	500	2670	5	1	11031483	407	-11.96	1.18	12	0.46	-308.00	3115.00	5190	20240119	-29.00	3390	20240805	8.70	5190	-29.00	20240119	3390	8.70	20240805	5190	-29.00	20240119	3390	8.70	20240805	1.45	N	222980	500	55 억	59814	N	N	N	N
28	20241205	140906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3670	60	2	1.66	83155020	23220	92.39	3570	3670	3545	4690	2530	3610	3581.18	0.54	639	3720	3665	3610	3555	3500	3637	3527	55	1080	500	2670	5	1	11031483	405	-11.92	1.18	12	0.21	-308.00	3115.00	5190	20240119	-29.29	3390	20240805	8.26	5190	-29.29	20240119	3390	8.26	20240805	5190	-29.29	20240119	3390	8.26	20240805	1.45	N	222980	500	55 억	59814	N	N	N	N
29	20241205	130916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3555	-55	5	-1.52	43229570	12112	48.19	3570	3610	3555	4690	2530	3610	3569.15	0.54	-26	3720	3665	3610	3555	3500	3637	3527	55	1080	500	2670	5	1	11031483	392	-11.54	1.14	12	0.11	-308.00	3115.00	5190	20240119	-31.50	3390	20240805	4.87	5190	-31.50	20240119	3390	4.87	20240805	5190	-31.50	20240119	3390	4.87	20240805	1.45	N	222980	500	55 억	59814	N	N	N	N
30	20241205	120916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3560	-50	5	-1.39	39707190	11123	44.26	3570	3610	3555	4690	2530	3610	3569.83	0.54	-102	3720	3665	3610	3555	3500	3637	3527	55	1080	500	2670	5	1	11031483	393	-11.56	1.14	12	0.10	-308.00	3115.00	5190	20240119	-31.41	3390	20240805	5.01	5190	-31.41	20240119	3390	5.01	20240805	5190	-31.41	20240119	3390	5.01	20240805	1.45	N	222980	500	55 억	59814	N	N	N	N
31	20241205	110915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3565	-45	5	-1.25	19983455	5597	22.27	3570	3610	3555	4690	2530	3610	3570.39	0.54	-524	3720	3665	3610	3555	3500	3637	3527	55	1080	500	2670	5	1	11031483	393	-11.57	1.14	12	0.05	-308.00	3115.00	5190	20240119	-31.31	3390	20240805	5.16	5190	-31.31	20240119	3390	5.16	20240805	5190	-31.31	20240119	3390	5.16	20240805	1.45	N	222980	500	55 억	59814	N	N	N	N
32	20241205	100912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3570	-40	5	-1.11	16301985	4566	18.17	3570	3610	3555	4690	2530	3610	3570.30	0.54	-584	3720	3665	3610	3555	3500	3637	3527	55	1080	500	2670	5	1	11031483	394	-11.59	1.15	12	0.04	-308.00	3115.00	5190	20240119	-31.21	3390	20240805	5.31	5190	-31.21	20240119	3390	5.31	20240805	5190	-31.21	20240119	3390	5.31	20240805	1.45	N	222980	500	55 억	59814	N	N	N	N
33	20241205	090919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3610	0	3	0.00	525905	147	0.58	3570	3610	3570	4690	2530	3610	3577.59	0.54	-28	3720	3665	3610	3555	3500	3637	3527	55	1080	500	2670	5	1	11031483	398	-11.72	1.16	12	0.00	-308.00	3115.00	5190	20240119	-30.44	3390	20240805	6.49	5190	-30.44	20240119	3390	6.49	20240805	5190	-30.44	20240119	3390	6.49	20240805	1.45	N	222980	500	55 억	59814	N	N	N	N
34	20241204	160900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3610	-55	5	-1.50	90131000	25133	157.34	3630	3665	3555	4760	2570	3665	3586.16	0.51	3526	3761	3712	3671	3622	3581	3737	3647	55	1095	500	2710	5	1	11031483	398	-11.72	1.16	12	0.23	-308.00	3115.00	5190	20240119	-30.44	3390	20240805	6.49	5190	-30.44	20240119	3390	6.49	20240805	5190	-30.44	20240119	3390	6.49	20240805	1.45	N	222980	500	55 억	56288	N	N	N	N
35	20241204	150859	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3600	-65	5	-1.77	89605500	24987	156.42	3630	3665	3555	4760	2570	3665	3586.08	0.51	3565	3761	3712	3671	3622	3581	3737	3647	55	1095	500	2710	5	1	11031483	397	-11.69	1.16	12	0.23	-308.00	3115.00	5190	20240119	-30.64	3390	20240805	6.19	5190	-30.64	20240119	3390	6.19	20240805	5190	-30.64	20240119	3390	6.19	20240805	1.45	N	222980	500	55 억	56288	N	N	N	N
36	20241204	140902	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3615	-50	5	-1.36	87755605	24474	153.21	3630	3665	3555	4760	2570	3665	3585.67	0.51	3394	3761	3712	3671	3622	3581	3737	3647	55	1095	500	2710	5	1	11031483	399	-11.74	1.16	12	0.22	-308.00	3115.00	5190	20240119	-30.35	3390	20240805	6.64	5190	-30.35	20240119	3390	6.64	20240805	5190	-30.35	20240119	3390	6.64	20240805	1.45	N	222980	500	55 억	56288	N	N	N	N
37	20241204	130854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3620	-45	5	-1.23	85690995	23900	149.62	3630	3665	3555	4760	2570	3665	3585.40	0.51	3274	3761	3712	3671	3622	3581	3737	3647	55	1095	500	2710	5	1	11031483	399	-11.75	1.16	12	0.22	-308.00	3115.00	5190	20240119	-30.25	3390	20240805	6.78	5190	-30.25	20240119	3390	6.78	20240805	5190	-30.25	20240119	3390	6.78	20240805	1.45	N	222980	500	55 억	56288	N	N	N	N
38	20241204	120850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3570	-95	5	-2.59	84359300	23529	147.30	3630	3665	3555	4760	2570	3665	3585.33	0.51	3179	3761	3712	3671	3622	3581	3737	3647	55	1095	500	2710	5	1	11031483	394	-11.59	1.15	12	0.21	-308.00	3115.00	5190	20240119	-31.21	3390	20240805	5.31	5190	-31.21	20240119	3390	5.31	20240805	5190	-31.21	20240119	3390	5.31	20240805	1.45	N	222980	500	55 억	56288	N	N	N	N
39	20241204	110843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3595	-70	5	-1.91	58201335	16181	101.30	3630	3665	3555	4760	2570	3665	3596.89	0.51	2654	3761	3712	3671	3622	3581	3737	3647	55	1095	500	2710	5	1	11031483	397	-11.67	1.15	12	0.15	-308.00	3115.00	5190	20240119	-30.73	3390	20240805	6.05	5190	-30.73	20240119	3390	6.05	20240805	5190	-30.73	20240119	3390	6.05	20240805	1.45	N	222980	500	55 억	56288	N	N	N	N
40	20241204	100846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3585	-80	5	-2.18	35814035	9933	62.18	3630	3665	3555	4760	2570	3665	3605.56	0.51	1833	3761	3712	3671	3622	3581	3737	3647	55	1095	500	2710	5	1	11031483	395	-11.64	1.15	12	0.09	-308.00	3115.00	5190	20240119	-30.92	3390	20240805	5.75	5190	-30.92	20240119	3390	5.75	20240805	5190	-30.92	20240119	3390	5.75	20240805	1.45	N	222980	500	55 억	56288	N	N	N	N
41	20241204	090906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3655	-10	5	-0.27	16435155	4535	28.39	3630	3655	3590	4760	2570	3665	3624.07	0.51	2186	3761	3712	3671	3622	3581	3737	3647	55	1095	500	2710	5	1	11031483	403	-11.87	1.17	12	0.04	-308.00	3115.00	5190	20240119	-29.58	3390	20240805	7.82	5190	-29.58	20240119	3390	7.82	20240805	5190	-29.58	20240119	3390	7.82	20240805	1.45	N	222980	500	55 억	56288	N	N	N	N
42	20241203	160938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3665	-25	5	-0.68	58368055	15919	71.12	3630	3720	3630	4795	2585	3690	3666.57	0.50	1366	3830	3760	3715	3645	3600	3737	3622	55	1105	500	2730	5	1	11031483	404	-11.90	1.18	12	0.14	-308.00	3115.00	5190	20240119	-29.38	3390	20240805	8.11	5190	-29.38	20240119	3390	8.11	20240805	5190	-29.38	20240119	3390	8.11	20240805	1.47	N	222980	500	55 억	54922	N	N	N	N
43	20241203	151013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3675	-15	5	-0.41	56914640	15523	69.35	3630	3720	3630	4795	2585	3690	3666.47	0.50	1428	3830	3760	3715	3645	3600	3737	3622	55	1105	500	2730	5	1	11031483	405	-11.93	1.18	12	0.14	-308.00	3115.00	5190	20240119	-29.19	3390	20240805	8.41	5190	-29.19	20240119	3390	8.41	20240805	5190	-29.19	20240119	3390	8.41	20240805	1.47	N	222980	500	55 억	54922	N	N	N	N
44	20241203	140954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3670	-20	5	-0.54	49825545	13598	60.75	3630	3720	3630	4795	2585	3690	3664.18	0.50	1375	3830	3760	3715	3645	3600	3737	3622	55	1105	500	2730	5	1	11031483	405	-11.92	1.18	12	0.12	-308.00	3115.00	5190	20240119	-29.29	3390	20240805	8.26	5190	-29.29	20240119	3390	8.26	20240805	5190	-29.29	20240119	3390	8.26	20240805	1.47	N	222980	500	55 억	54922	N	N	N	N
45	20241203	130956	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3665	-25	5	-0.68	31336260	8565	38.27	3630	3710	3630	4795	2585	3690	3658.64	0.50	726	3830	3760	3715	3645	3600	3737	3622	55	1105	500	2730	5	1	11031483	404	-11.90	1.18	12	0.08	-308.00	3115.00	5190	20240119	-29.38	3390	20240805	8.11	5190	-29.38	20240119	3390	8.11	20240805	5190	-29.38	20240119	3390	8.11	20240805	1.47	N	222980	500	55 억	54922	N	N	N	N
46	20241203	121008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3660	-30	5	-0.81	30094960	8228	36.76	3630	3710	3630	4795	2585	3690	3657.63	0.50	763	3830	3760	3715	3645	3600	3737	3622	55	1105	500	2730	5	1	11031483	404	-11.88	1.17	12	0.07	-308.00	3115.00	5190	20240119	-29.48	3390	20240805	7.96	5190	-29.48	20240119	3390	7.96	20240805	5190	-29.48	20240119	3390	7.96	20240805	1.47	N	222980	500	55 억	54922	N	N	N	N
47	20241203	110950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3665	-25	5	-0.68	24148080	6603	29.50	3630	3710	3630	4795	2585	3690	3657.14	0.50	523	3830	3760	3715	3645	3600	3737	3622	55	1105	500	2730	5	1	11031483	404	-11.90	1.18	12	0.06	-308.00	3115.00	5190	20240119	-29.38	3390	20240805	8.11	5190	-29.38	20240119	3390	8.11	20240805	5190	-29.38	20240119	3390	8.11	20240805	1.47	N	222980	500	55 억	54922	N	N	N	N
48	20241203	100935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3665	-25	5	-0.68	18393200	5034	22.49	3630	3710	3630	4795	2585	3690	3653.79	0.50	466	3830	3760	3715	3645	3600	3737	3622	55	1105	500	2730	5	1	11031483	404	-11.90	1.18	12	0.05	-308.00	3115.00	5190	20240119	-29.38	3390	20240805	8.11	5190	-29.38	20240119	3390	8.11	20240805	5190	-29.38	20240119	3390	8.11	20240805	1.47	N	222980	500	55 억	54922	N	N	N	N
49	20241203	090926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3655	-35	5	-0.95	8604160	2365	10.57	3630	3690	3630	4795	2585	3690	3638.12	0.50	146	3830	3760	3715	3645	3600	3737	3622	55	1105	500	2730	5	1	11031483	403	-11.87	1.17	12	0.02	-308.00	3115.00	5190	20240119	-29.58	3390	20240805	7.82	5190	-29.58	20240119	3390	7.82	20240805	5190	-29.58	20240119	3390	7.82	20240805	1.47	N	222980	500	55 억	54922	N	N	N	N
50	20241202	160912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3690	-25	5	-0.67	81113730	21874	74.54	3700	3785	3670	4825	2605	3715	3708.05	0.50	-312	3895	3805	3760	3670	3625	3782	3647	55	1110	500	2740	5	1	11031483	407	-11.98	1.18	12	0.20	-308.00	3115.00	5190	20240119	-28.90	3390	20240805	8.85	5190	-28.90	20240119	3390	8.85	20240805	5190	-28.90	20240119	3390	8.85	20240805	1.47	N	222980	500	55 억	55175	N	N	N	N
51	20241202	151019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3675	-40	5	-1.08	77583705	20916	71.28	3700	3785	3670	4825	2605	3715	3709.15	0.50	-209	3895	3805	3760	3670	3625	3782	3647	55	1110	500	2740	5	1	11031483	405	-11.93	1.18	12	0.19	-308.00	3115.00	5190	20240119	-29.19	3390	20240805	8.41	5190	-29.19	20240119	3390	8.41	20240805	5190	-29.19	20240119	3390	8.41	20240805	1.47	N	222980	500	55 억	55175	N	N	N	N
52	20241202	140948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3680	-35	5	-0.94	69074755	18601	63.39	3700	3785	3680	4825	2605	3715	3713.45	0.50	-6	3895	3805	3760	3670	3625	3782	3647	55	1110	500	2740	5	1	11031483	406	-11.95	1.18	12	0.17	-308.00	3115.00	5190	20240119	-29.09	3390	20240805	8.55	5190	-29.09	20240119	3390	8.55	20240805	5190	-29.09	20240119	3390	8.55	20240805	1.47	N	222980	500	55 억	55175	N	N	N	N
53	20241202	130924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3685	-30	5	-0.81	64897365	17469	59.53	3700	3785	3680	4825	2605	3715	3715.00	0.50	-5	3895	3805	3760	3670	3625	3782	3647	55	1110	500	2740	5	1	11031483	407	-11.96	1.18	12	0.16	-308.00	3115.00	5190	20240119	-29.00	3390	20240805	8.70	5190	-29.00	20240119	3390	8.70	20240805	5190	-29.00	20240119	3390	8.70	20240805	1.47	N	222980	500	55 억	55175	N	N	N	N
54	20241202	120943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3680	-35	5	-0.94	57815395	15554	53.00	3700	3785	3680	4825	2605	3715	3717.15	0.50	-68	3895	3805	3760	3670	3625	3782	3647	55	1110	500	2740	5	1	11031483	406	-11.95	1.18	12	0.14	-308.00	3115.00	5190	20240119	-29.09	3390	20240805	8.55	5190	-29.09	20240119	3390	8.55	20240805	5190	-29.09	20240119	3390	8.55	20240805	1.47	N	222980	500	55 억	55175	N	N	N	N
55	20241202	110851	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3685	-30	5	-0.81	49851615	13394	45.64	3700	3785	3685	4825	2605	3715	3722.23	0.50	913	3895	3805	3760	3670	3625	3782	3647	55	1110	500	2740	5	1	11031483	407	-11.96	1.18	12	0.12	-308.00	3115.00	5190	20240119	-29.00	3390	20240805	8.70	5190	-29.00	20240119	3390	8.70	20240805	5190	-29.00	20240119	3390	8.70	20240805	1.47	N	222980	500	55 억	55175	N	N	N	N
56	20241202	100905	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3705	-10	5	-0.27	42237190	11344	38.66	3700	3785	3695	4825	2605	3715	3723.72	0.50	2022	3895	3805	3760	3670	3625	3782	3647	55	1110	500	2740	5	1	11031483	409	-12.03	1.19	12	0.10	-308.00	3115.00	5190	20240119	-28.61	3390	20240805	9.29	5190	-28.61	20240119	3390	9.29	20240805	5190	-28.61	20240119	3390	9.29	20240805	1.47	N	222980	500	55 억	55175	N	N	N	N
57	20241202	090900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3760	45	2	1.21	15478065	4139	14.10	3700	3785	3695	4825	2605	3715	3743.25	0.50	646	3895	3805	3760	3670	3625	3782	3647	55	1110	500	2740	5	1	11031483	415	-12.21	1.21	12	0.04	-308.00	3115.00	5190	20240119	-27.55	3390	20240805	10.91	5190	-27.55	20240119	3390	10.91	20240805	5190	-27.55	20240119	3390	10.91	20240805	1.47	N	222980	500	55 억	55175	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History