KissMeData/311390/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	161105	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5500	500	2	10.00	231317790	42889	95.78	4900	5690	4900	6500	3500	5000	5393.41	0.49	9776	5560	5280	5140	4860	4720	5210	4790	63	1500	500	3500	10	1	12653789	696	-10.62	1.32	12	0.34	-518.00	4157.00	7570	20241121	-27.34	4900	20241210	12.24	7570	-27.34	20241121	4900	12.24	20241210	7570	-27.34	20241121	4900	12.24	20241210	1.51	N	311390	500	63 억	61845	N	N	N	N
3	20241210	151108	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5680	680	2	13.60	203080590	37769	84.35	4900	5680	4900	6500	3500	5000	5376.91	0.49	9765	5560	5280	5140	4860	4720	5210	4790	63	1500	500	3500	10	1	12653789	719	-10.97	1.37	12	0.30	-518.00	4157.00	7570	20241121	-24.97	4900	20241210	15.92	7570	-24.97	20241121	4900	15.92	20241210	7570	-24.97	20241121	4900	15.92	20241210	1.51	N	311390	500	63 억	61845	N	N	N	N
4	20241210	141107	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5590	590	2	11.80	167326070	31400	70.13	4900	5600	4900	6500	3500	5000	5328.86	0.49	7191	5560	5280	5140	4860	4720	5210	4790	63	1500	500	3500	10	1	12653789	707	-10.79	1.34	12	0.25	-518.00	4157.00	7570	20241121	-26.16	4900	20241210	14.08	7570	-26.16	20241121	4900	14.08	20241210	7570	-26.16	20241121	4900	14.08	20241210	1.51	N	311390	500	63 억	61845	N	N	N	N
5	20241210	131109	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5590	590	2	11.80	150249600	28334	63.28	4900	5600	4900	6500	3500	5000	5302.80	0.49	7231	5560	5280	5140	4860	4720	5210	4790	63	1500	500	3500	10	1	12653789	707	-10.79	1.34	12	0.22	-518.00	4157.00	7570	20241121	-26.16	4900	20241210	14.08	7570	-26.16	20241121	4900	14.08	20241210	7570	-26.16	20241121	4900	14.08	20241210	1.51	N	311390	500	63 억	61845	N	N	N	N
6	20241210	121107	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5540	540	2	10.80	122753910	23384	52.22	4900	5540	4900	6500	3500	5000	5249.48	0.49	5532	5560	5280	5140	4860	4720	5210	4790	63	1500	500	3500	10	1	12653789	701	-10.69	1.33	12	0.18	-518.00	4157.00	7570	20241121	-26.82	4900	20241210	13.06	7570	-26.82	20241121	4900	13.06	20241210	7570	-26.82	20241121	4900	13.06	20241210	1.51	N	311390	500	63 억	61845	N	N	N	N
7	20241210	111107	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5390	390	2	7.80	85879690	16660	37.21	4900	5390	4900	6500	3500	5000	5154.84	0.49	2661	5560	5280	5140	4860	4720	5210	4790	63	1500	500	3500	10	1	12653789	682	-10.41	1.30	12	0.13	-518.00	4157.00	7570	20241121	-28.80	4900	20241210	10.00	7570	-28.80	20241121	4900	10.00	20241210	7570	-28.80	20241121	4900	10.00	20241210	1.51	N	311390	500	63 억	61845	N	N	N	N
8	20241210	101108	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5230	230	2	4.60	40554660	8065	18.01	4900	5230	4900	6500	3500	5000	5028.48	0.49	2784	5560	5280	5140	4860	4720	5210	4790	63	1500	500	3500	10	1	12653789	662	-10.10	1.26	12	0.06	-518.00	4157.00	7570	20241121	-30.91	4900	20241210	6.73	7570	-30.91	20241121	4900	6.73	20241210	7570	-30.91	20241121	4900	6.73	20241210	1.51	N	311390	500	63 억	61845	N	N	N	N
9	20241210	091115	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5190	190	2	3.80	28773710	5788	12.93	4900	5190	4900	6500	3500	5000	4971.27	0.49	3014	5560	5280	5140	4860	4720	5210	4790	63	1500	500	3500	10	1	12653789	657	-10.02	1.25	12	0.05	-518.00	4157.00	7570	20241121	-31.44	4900	20241210	5.92	7570	-31.44	20241121	4900	5.92	20241210	7570	-31.44	20241121	4900	5.92	20241210	1.51	N	311390	500	63 억	61845	N	N	N	N
10	20241209	161104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5000	-600	5	-10.71	234170870	44754	154.38	5420	5420	5000	7280	3920	5600	5233.37	0.47	2654	5913	5756	5553	5396	5193	5835	5475	63	1680	500	3920	10	1	12653789	633	-9.65	1.20	12	0.35	-518.00	4157.00	7570	20241121	-33.95	4950	20240718	1.01	7570	-33.95	20241121	4950	1.01	20240718	7570	-33.95	20241121	4950	1.01	20240718	1.59	N	311390	500	63 억	59022	N	N	N	N
11	20241209	151105	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5110	-490	5	-8.75	204482250	38848	134.01	5420	5420	5110	7280	3920	5600	5263.65	0.47	2018	5913	5756	5553	5396	5193	5835	5475	63	1680	500	3920	10	1	12653789	647	-9.86	1.23	12	0.31	-518.00	4157.00	7570	20241121	-32.50	4950	20240718	3.23	7570	-32.50	20241121	4950	3.23	20240718	7570	-32.50	20241121	4950	3.23	20240718	1.59	N	311390	500	63 억	59022	N	N	N	N
12	20241209	141106	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5220	-380	5	-6.79	175722220	33285	114.82	5420	5420	5140	7280	3920	5600	5279.32	0.47	1978	5913	5756	5553	5396	5193	5835	5475	63	1680	500	3920	10	1	12653789	661	-10.08	1.26	12	0.26	-518.00	4157.00	7570	20241121	-31.04	4950	20240718	5.45	7570	-31.04	20241121	4950	5.45	20240718	7570	-31.04	20241121	4950	5.45	20240718	1.59	N	311390	500	63 억	59022	N	N	N	N
13	20241209	131109	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5160	-440	5	-7.86	170665190	32309	111.45	5420	5420	5140	7280	3920	5600	5282.28	0.47	2002	5913	5756	5553	5396	5193	5835	5475	63	1680	500	3920	10	1	12653789	653	-9.96	1.24	12	0.26	-518.00	4157.00	7570	20241121	-31.84	4950	20240718	4.24	7570	-31.84	20241121	4950	4.24	20240718	7570	-31.84	20241121	4950	4.24	20240718	1.59	N	311390	500	63 억	59022	N	N	N	N
14	20241209	121104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5190	-410	5	-7.32	159630910	30175	104.09	5420	5420	5190	7280	3920	5600	5290.17	0.47	2095	5913	5756	5553	5396	5193	5835	5475	63	1680	500	3920	10	1	12653789	657	-10.02	1.25	12	0.24	-518.00	4157.00	7570	20241121	-31.44	4950	20240718	4.85	7570	-31.44	20241121	4950	4.85	20240718	7570	-31.44	20241121	4950	4.85	20240718	1.59	N	311390	500	63 억	59022	N	N	N	N
15	20241209	111105	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5360	-240	5	-4.29	93231290	17482	60.31	5420	5420	5220	7280	3920	5600	5332.99	0.47	3341	5913	5756	5553	5396	5193	5835	5475	63	1680	500	3920	10	1	12653789	678	-10.35	1.29	12	0.14	-518.00	4157.00	7570	20241121	-29.19	4950	20240718	8.28	7570	-29.19	20241121	4950	8.28	20240718	7570	-29.19	20241121	4950	8.28	20240718	1.59	N	311390	500	63 억	59022	N	N	N	N
16	20241209	101102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5350	-250	5	-4.46	88000800	16497	56.91	5420	5420	5220	7280	3920	5600	5334.35	0.47	3587	5913	5756	5553	5396	5193	5835	5475	63	1680	500	3920	10	1	12653789	677	-10.33	1.29	12	0.13	-518.00	4157.00	7570	20241121	-29.33	4950	20240718	8.08	7570	-29.33	20241121	4950	8.08	20240718	7570	-29.33	20241121	4950	8.08	20240718	1.59	N	311390	500	63 억	59022	N	N	N	N
17	20241209	091057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5410	-190	5	-3.39	68093110	12733	43.92	5420	5420	5260	7280	3920	5600	5347.77	0.47	3646	5913	5756	5553	5396	5193	5835	5475	63	1680	500	3920	10	1	12653789	685	-10.44	1.30	12	0.10	-518.00	4157.00	7570	20241121	-28.53	4950	20240718	9.29	7570	-28.53	20241121	4950	9.29	20240718	7570	-28.53	20241121	4950	9.29	20240718	1.59	N	311390	500	63 억	59022	N	N	N	N
18	20241206	161055	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5600	-110	5	-1.93	158334100	28988	102.66	5500	5710	5350	7420	4000	5710	5462.03	0.45	1886	6016	5862	5636	5482	5256	5750	5370	63	1710	500	3990	10	1	12653789	709	-10.81	1.35	12	0.23	-518.00	4157.00	7570	20241121	-26.02	4950	20240718	13.13	7570	-26.02	20241121	4950	13.13	20240718	7570	-26.02	20241121	4950	13.13	20240718	1.60	N	311390	500	63 억	56996	N	N	N	N
19	20241206	151100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5590	-120	5	-2.10	155767820	28529	101.03	5500	5710	5350	7420	4000	5710	5459.98	0.45	2100	6016	5862	5636	5482	5256	5750	5370	63	1710	500	3990	10	1	12653789	707	-10.79	1.34	12	0.23	-518.00	4157.00	7570	20241121	-26.16	4950	20240718	12.93	7570	-26.16	20241121	4950	12.93	20240718	7570	-26.16	20241121	4950	12.93	20240718	1.60	N	311390	500	63 억	56996	N	N	N	N
20	20241206	141057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5510	-200	5	-3.50	123631390	22715	80.44	5500	5710	5350	7420	4000	5710	5442.72	0.45	1468	6016	5862	5636	5482	5256	5750	5370	63	1710	500	3990	10	1	12653789	697	-10.64	1.33	12	0.18	-518.00	4157.00	7570	20241121	-27.21	4950	20240718	11.31	7570	-27.21	20241121	4950	11.31	20240718	7570	-27.21	20241121	4950	11.31	20240718	1.60	N	311390	500	63 억	56996	N	N	N	N
21	20241206	131057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5530	-180	5	-3.15	122844250	22572	79.93	5500	5710	5350	7420	4000	5710	5442.33	0.45	1483	6016	5862	5636	5482	5256	5750	5370	63	1710	500	3990	10	1	12653789	700	-10.68	1.33	12	0.18	-518.00	4157.00	7570	20241121	-26.95	4950	20240718	11.72	7570	-26.95	20241121	4950	11.72	20240718	7570	-26.95	20241121	4950	11.72	20240718	1.60	N	311390	500	63 억	56996	N	N	N	N
22	20241206	121051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5530	-180	5	-3.15	119913750	22041	78.05	5500	5710	5350	7420	4000	5710	5440.49	0.45	1512	6016	5862	5636	5482	5256	5750	5370	63	1710	500	3990	10	1	12653789	700	-10.68	1.33	12	0.17	-518.00	4157.00	7570	20241121	-26.95	4950	20240718	11.72	7570	-26.95	20241121	4950	11.72	20240718	7570	-26.95	20241121	4950	11.72	20240718	1.60	N	311390	500	63 억	56996	N	N	N	N
23	20241206	111048	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5420	-290	5	-5.08	103888940	19109	67.67	5500	5710	5350	7420	4000	5710	5436.65	0.45	619	6016	5862	5636	5482	5256	5750	5370	63	1710	500	3990	10	1	12653789	686	-10.46	1.30	12	0.15	-518.00	4157.00	7570	20241121	-28.40	4950	20240718	9.49	7570	-28.40	20241121	4950	9.49	20240718	7570	-28.40	20241121	4950	9.49	20240718	1.60	N	311390	500	63 억	56996	N	N	N	N
24	20241206	101048	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5460	-250	5	-4.38	70714840	12975	45.95	5500	5710	5400	7420	4000	5710	5450.08	0.45	1783	6016	5862	5636	5482	5256	5750	5370	63	1710	500	3990	10	1	12653789	691	-10.54	1.31	12	0.10	-518.00	4157.00	7570	20241121	-27.87	4950	20240718	10.30	7570	-27.87	20241121	4950	10.30	20240718	7570	-27.87	20241121	4950	10.30	20240718	1.60	N	311390	500	63 억	56996	N	N	N	N
25	20241206	091057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5600	-110	5	-1.93	7142520	1295	4.59	5500	5710	5500	7420	4000	5710	5515.46	0.45	-181	6016	5862	5636	5482	5256	5750	5370	63	1710	500	3990	10	1	12653789	709	-10.81	1.35	12	0.01	-518.00	4157.00	7570	20241121	-26.02	4950	20240718	13.13	7570	-26.02	20241121	4950	13.13	20240718	7570	-26.02	20241121	4950	13.13	20240718	1.60	N	311390	500	63 억	56996	N	N	N	N
26	20241205	161035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5710	-30	5	-0.52	157874550	28221	7.61	5790	5790	5410	7460	4020	5740	5594.22	0.46	-1669	6820	6280	5760	5220	4700	6020	4960	63	1720	500	4010	10	1	12653789	723	-11.02	1.37	12	0.22	-518.00	4157.00	7570	20241121	-24.57	4950	20240718	15.35	7570	-24.57	20241121	4950	15.35	20240718	7570	-24.57	20241121	4950	15.35	20240718	1.64	N	311390	500	63 억	58656	N	N	N	N
27	20241205	151042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5560	-180	5	-3.14	140145900	25063	6.75	5790	5790	5410	7460	4020	5740	5591.74	0.46	-2374	6820	6280	5760	5220	4700	6020	4960	63	1720	500	4010	10	1	12653789	704	-10.73	1.34	12	0.20	-518.00	4157.00	7570	20241121	-26.55	4950	20240718	12.32	7570	-26.55	20241121	4950	12.32	20240718	7570	-26.55	20241121	4950	12.32	20240718	1.64	N	311390	500	63 억	58656	N	N	N	N
28	20241205	141027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5680	-60	5	-1.05	134533990	24064	6.49	5790	5790	5410	7460	4020	5740	5590.67	0.46	-2216	6820	6280	5760	5220	4700	6020	4960	63	1720	500	4010	10	1	12653789	719	-10.97	1.37	12	0.19	-518.00	4157.00	7570	20241121	-24.97	4950	20240718	14.75	7570	-24.97	20241121	4950	14.75	20240718	7570	-24.97	20241121	4950	14.75	20240718	1.64	N	311390	500	63 억	58656	N	N	N	N
29	20241205	131037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5580	-160	5	-2.79	102357700	18287	4.93	5790	5790	5410	7460	4020	5740	5597.29	0.46	-1368	6820	6280	5760	5220	4700	6020	4960	63	1720	500	4010	10	1	12653789	706	-10.77	1.34	12	0.14	-518.00	4157.00	7570	20241121	-26.29	4950	20240718	12.73	7570	-26.29	20241121	4950	12.73	20240718	7570	-26.29	20241121	4950	12.73	20240718	1.64	N	311390	500	63 억	58656	N	N	N	N
30	20241205	121037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5590	-150	5	-2.61	90865650	16216	4.37	5790	5790	5410	7460	4020	5740	5603.46	0.46	-1114	6820	6280	5760	5220	4700	6020	4960	63	1720	500	4010	10	1	12653789	707	-10.79	1.34	12	0.13	-518.00	4157.00	7570	20241121	-26.16	4950	20240718	12.93	7570	-26.16	20241121	4950	12.93	20240718	7570	-26.16	20241121	4950	12.93	20240718	1.64	N	311390	500	63 억	58656	N	N	N	N
31	20241205	111036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5630	-110	5	-1.92	84073230	15002	4.04	5790	5790	5410	7460	4020	5740	5604.13	0.46	-331	6820	6280	5760	5220	4700	6020	4960	63	1720	500	4010	10	1	12653789	712	-10.87	1.35	12	0.12	-518.00	4157.00	7570	20241121	-25.63	4950	20240718	13.74	7570	-25.63	20241121	4950	13.74	20240718	7570	-25.63	20241121	4950	13.74	20240718	1.64	N	311390	500	63 억	58656	N	N	N	N
32	20241205	101035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5580	-160	5	-2.79	58625230	10438	2.81	5790	5790	5410	7460	4020	5740	5616.52	0.46	18	6820	6280	5760	5220	4700	6020	4960	63	1720	500	4010	10	1	12653789	706	-10.77	1.34	12	0.08	-518.00	4157.00	7570	20241121	-26.29	4950	20240718	12.73	7570	-26.29	20241121	4950	12.73	20240718	7570	-26.29	20241121	4950	12.73	20240718	1.64	N	311390	500	63 억	58656	N	N	N	N
33	20241205	091041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5700	-40	5	-0.70	9869460	1734	0.47	5790	5790	5600	7460	4020	5740	5691.73	0.46	735	6820	6280	5760	5220	4700	6020	4960	63	1720	500	4010	10	1	12653789	721	-11.00	1.37	12	0.01	-518.00	4157.00	7570	20241121	-24.70	4950	20240718	15.15	7570	-24.70	20241121	4950	15.15	20240718	7570	-24.70	20241121	4950	15.15	20240718	1.64	N	311390	500	63 억	58656	N	N	N	N
34	20241204	161017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5740	-950	5	-14.20	2095099100	370871	1723.22	6190	6300	5240	8690	4690	6690	5649.13	0.81	-42914	6856	6772	6616	6532	6376	6815	6575	63	2000	500	4680	10	1	12653789	726	-11.08	1.38	12	2.93	-518.00	4157.00	7650	20231127	-24.97	4950	20240718	15.96	7570	-24.17	20241121	4950	15.96	20240718	7570	-24.17	20241121	4950	15.96	20240718	1.71	N	311390	500	63 억	102209	N	N	N	N
35	20241204	151019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5710	-980	5	-14.65	2059282060	364630	1694.22	6190	6300	5240	8690	4690	6690	5647.59	0.81	-41300	6856	6772	6616	6532	6376	6815	6575	63	2000	500	4680	10	1	12653789	723	-11.02	1.37	12	2.88	-518.00	4157.00	7650	20231127	-25.36	4950	20240718	15.35	7570	-24.57	20241121	4950	15.35	20240718	7570	-24.57	20241121	4950	15.35	20240718	1.71	N	311390	500	63 억	102209	N	N	N	N
36	20241204	141021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5580	-1110	5	-16.59	1951184330	345613	1605.86	6190	6300	5240	8690	4690	6690	5645.58	0.81	-43256	6856	6772	6616	6532	6376	6815	6575	63	2000	500	4680	10	1	12653789	706	-10.77	1.34	12	2.73	-518.00	4157.00	7650	20231127	-27.06	4950	20240718	12.73	7570	-26.29	20241121	4950	12.73	20240718	7570	-26.29	20241121	4950	12.73	20240718	1.71	N	311390	500	63 억	102209	N	N	N	N
37	20241204	131013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5520	-1170	5	-17.49	1852044320	327666	1522.47	6190	6300	5240	8690	4690	6690	5652.23	0.81	-39801	6856	6772	6616	6532	6376	6815	6575	63	2000	500	4680	10	1	12653789	698	-10.66	1.33	12	2.59	-518.00	4157.00	7650	20231127	-27.84	4950	20240718	11.52	7570	-27.08	20241121	4950	11.52	20240718	7570	-27.08	20241121	4950	11.52	20240718	1.71	N	311390	500	63 억	102209	N	N	N	N
38	20241204	121009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5440	-1250	5	-18.68	1806342950	319362	1483.89	6190	6300	5240	8690	4690	6690	5656.10	0.81	-40009	6856	6772	6616	6532	6376	6815	6575	63	2000	500	4680	10	1	12653789	688	-10.50	1.31	12	2.52	-518.00	4157.00	7650	20231127	-28.89	4950	20240718	9.90	7570	-28.14	20241121	4950	9.90	20240718	7570	-28.14	20241121	4950	9.90	20240718	1.71	N	311390	500	63 억	102209	N	N	N	N
39	20241204	111001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5270	-1420	5	-21.23	1705576750	300512	1396.30	6190	6300	5270	8690	4690	6690	5675.57	0.81	-38050	6856	6772	6616	6532	6376	6815	6575	63	2000	500	4680	10	1	12653789	667	-10.17	1.27	12	2.37	-518.00	4157.00	7650	20231127	-31.11	4950	20240718	6.46	7570	-30.38	20241121	4950	6.46	20240718	7570	-30.38	20241121	4950	6.46	20240718	1.71	N	311390	500	63 억	102209	N	N	N	N
40	20241204	101001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5610	-1080	5	-16.14	1316038670	229103	1064.51	6190	6300	5270	8690	4690	6690	5744.31	0.81	-15493	6856	6772	6616	6532	6376	6815	6575	63	2000	500	4680	10	1	12653789	710	-10.83	1.35	12	1.81	-518.00	4157.00	7650	20231127	-26.67	4950	20240718	13.33	7570	-25.89	20241121	4950	13.33	20240718	7570	-25.89	20241121	4950	13.33	20240718	1.71	N	311390	500	63 억	102209	N	N	N	N
41	20241204	091024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6050	-640	5	-9.57	408845900	66750	310.15	6190	6300	5950	8690	4690	6690	6125.03	0.81	11731	6856	6772	6616	6532	6376	6815	6575	63	2000	500	4680	10	1	12653789	766	-11.68	1.46	12	0.53	-518.00	4157.00	7650	20231127	-20.92	4950	20240718	22.22	7570	-20.08	20241121	4950	22.22	20240718	7570	-20.08	20241121	4950	22.22	20240718	1.71	N	311390	500	63 억	102209	N	N	N	N
42	20241203	161106	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6690	130	2	1.98	125915690	19258	24.28	6500	6700	6460	8520	4600	6560	6538.34	0.80	660	7420	6990	6630	6200	5840	6810	6020	63	1960	500	4590	10	1	12653789	847	-12.92	1.61	12	0.15	-518.00	4157.00	7690	20231124	-13.00	4950	20240718	35.15	7570	-11.62	20241121	4950	35.15	20240718	7570	-11.62	20241121	4950	35.15	20240718	1.69	N	311390	500	63 억	101539	N	N	N	N
43	20241203	151146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6520	-40	5	-0.61	111552780	17080	21.54	6500	6700	6460	8520	4600	6560	6531.19	0.80	1268	7420	6990	6630	6200	5840	6810	6020	63	1960	500	4590	10	1	12653789	825	-12.59	1.57	12	0.13	-518.00	4157.00	7690	20231124	-15.21	4950	20240718	31.72	7570	-13.87	20241121	4950	31.72	20240718	7570	-13.87	20241121	4950	31.72	20240718	1.69	N	311390	500	63 억	101539	N	N	N	N
44	20241203	141121	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6530	-30	5	-0.46	96701840	14802	18.66	6500	6700	6460	8520	4600	6560	6533.03	0.80	19	7420	6990	6630	6200	5840	6810	6020	63	1960	500	4590	10	1	12653789	826	-12.61	1.57	12	0.12	-518.00	4157.00	7690	20231124	-15.08	4950	20240718	31.92	7570	-13.74	20241121	4950	31.92	20240718	7570	-13.74	20241121	4950	31.92	20240718	1.69	N	311390	500	63 억	101539	N	N	N	N
45	20241203	131123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6600	40	2	0.61	64439920	9856	12.43	6500	6700	6460	8520	4600	6560	6538.14	0.80	202	7420	6990	6630	6200	5840	6810	6020	63	1960	500	4590	10	1	12653789	835	-12.74	1.59	12	0.08	-518.00	4157.00	7690	20231124	-14.17	4950	20240718	33.33	7570	-12.81	20241121	4950	33.33	20240718	7570	-12.81	20241121	4950	33.33	20240718	1.69	N	311390	500	63 억	101539	N	N	N	N
46	20241203	121138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6570	10	2	0.15	62431970	9550	12.04	6500	6700	6460	8520	4600	6560	6537.38	0.80	194	7420	6990	6630	6200	5840	6810	6020	63	1960	500	4590	10	1	12653789	831	-12.68	1.58	12	0.08	-518.00	4157.00	7690	20231124	-14.56	4950	20240718	32.73	7570	-13.21	20241121	4950	32.73	20240718	7570	-13.21	20241121	4950	32.73	20240718	1.69	N	311390	500	63 억	101539	N	N	N	N
47	20241203	111113	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6560	0	3	0.00	45892850	7047	8.89	6500	6660	6460	8520	4600	6560	6512.40	0.80	-221	7420	6990	6630	6200	5840	6810	6020	63	1960	500	4590	10	1	12653789	830	-12.66	1.58	12	0.06	-518.00	4157.00	7690	20231124	-14.69	4950	20240718	32.53	7570	-13.34	20241121	4950	32.53	20240718	7570	-13.34	20241121	4950	32.53	20240718	1.69	N	311390	500	63 억	101539	N	N	N	N
48	20241203	101100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6560	0	3	0.00	38192920	5870	7.40	6500	6660	6460	8520	4600	6560	6506.46	0.80	325	7420	6990	6630	6200	5840	6810	6020	63	1960	500	4590	10	1	12653789	830	-12.66	1.58	12	0.05	-518.00	4157.00	7690	20231124	-14.69	4950	20240718	32.53	7570	-13.34	20241121	4950	32.53	20240718	7570	-13.34	20241121	4950	32.53	20240718	1.69	N	311390	500	63 억	101539	N	N	N	N
49	20241203	091051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6600	40	2	0.61	5378350	818	1.03	6500	6660	6500	8520	4600	6560	6575.00	0.80	418	7420	6990	6630	6200	5840	6810	6020	63	1960	500	4590	10	1	12653789	835	-12.74	1.59	12	0.01	-518.00	4157.00	7690	20231124	-14.17	4950	20240718	33.33	7570	-12.81	20241121	4950	33.33	20240718	7570	-12.81	20241121	4950	33.33	20240718	1.69	N	311390	500	63 억	101539	N	N	N	N
50	20241202	161032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6560	-410	5	-5.88	521723710	78787	140.62	6790	7060	6270	9060	4880	6970	6621.95	0.96	-19618	7583	7276	7123	6816	6663	7200	6740	63	2090	500	4870	10	1	12653789	830	-12.66	1.58	12	0.62	-518.00	4157.00	7770	20231123	-15.57	4950	20240718	32.53	7570	-13.34	20241121	4950	32.53	20240718	7570	-13.34	20241121	4950	32.53	20240718	1.72	N	311390	500	63 억	121506	N	N	N	N
51	20241202	151222	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6610	-360	5	-5.16	500873500	75609	134.95	6790	7060	6270	9060	4880	6970	6624.51	0.96	-19066	7583	7276	7123	6816	6663	7200	6740	63	2090	500	4870	10	1	12653789	836	-12.76	1.59	12	0.60	-518.00	4157.00	7770	20231123	-14.93	4950	20240718	33.54	7570	-12.68	20241121	4950	33.54	20240718	7570	-12.68	20241121	4950	33.54	20240718	1.72	N	311390	500	63 억	121506	N	N	N	N
52	20241202	141120	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6630	-340	5	-4.88	475321940	71738	128.04	6790	7060	6270	9060	4880	6970	6625.79	0.96	-17410	7583	7276	7123	6816	6663	7200	6740	63	2090	500	4870	10	1	12653789	839	-12.80	1.59	12	0.57	-518.00	4157.00	7770	20231123	-14.67	4950	20240718	33.94	7570	-12.42	20241121	4950	33.94	20240718	7570	-12.42	20241121	4950	33.94	20240718	1.72	N	311390	500	63 억	121506	N	N	N	N
53	20241202	131048	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6570	-400	5	-5.74	393108850	59344	105.92	6790	7060	6270	9060	4880	6970	6624.22	0.96	-7173	7583	7276	7123	6816	6663	7200	6740	63	2090	500	4870	10	1	12653789	831	-12.68	1.58	12	0.47	-518.00	4157.00	7770	20231123	-15.44	4950	20240718	32.73	7570	-13.21	20241121	4950	32.73	20240718	7570	-13.21	20241121	4950	32.73	20240718	1.72	N	311390	500	63 억	121506	N	N	N	N
54	20241202	121111	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6540	-430	5	-6.17	266373340	39550	70.59	6790	7060	6460	9060	4880	6970	6735.09	0.96	-3362	7583	7276	7123	6816	6663	7200	6740	63	2090	500	4870	10	1	12653789	828	-12.63	1.57	12	0.31	-518.00	4157.00	7770	20231123	-15.83	4950	20240718	32.12	7570	-13.61	20241121	4950	32.12	20240718	7570	-13.61	20241121	4950	32.12	20240718	1.72	N	311390	500	63 억	121506	N	N	N	N
55	20241202	111017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6680	-290	5	-4.16	175958050	25782	46.02	6790	7060	6670	9060	4880	6970	6824.82	0.96	-310	7583	7276	7123	6816	6663	7200	6740	63	2090	500	4870	10	1	12653789	845	-12.90	1.61	12	0.20	-518.00	4157.00	7770	20231123	-14.03	4950	20240718	34.95	7570	-11.76	20241121	4950	34.95	20240718	7570	-11.76	20241121	4950	34.95	20240718	1.72	N	311390	500	63 억	121506	N	N	N	N
56	20241202	101024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6920	-50	5	-0.72	86608950	12607	22.50	6790	7060	6790	9060	4880	6970	6869.89	0.96	1606	7583	7276	7123	6816	6663	7200	6740	63	2090	500	4870	10	1	12653789	876	-13.36	1.66	12	0.10	-518.00	4157.00	7770	20231123	-10.94	4950	20240718	39.80	7570	-8.59	20241121	4950	39.80	20240718	7570	-8.59	20241121	4950	39.80	20240718	1.72	N	311390	500	63 억	121506	N	N	N	N
57	20241202	091020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6970	0	3	0.00	50507390	7382	13.18	6790	6970	6790	9060	4880	6970	6841.91	0.96	2058	7583	7276	7123	6816	6663	7200	6740	63	2090	500	4870	10	1	12653789	882	-13.46	1.68	12	0.06	-518.00	4157.00	7770	20231123	-10.30	4950	20240718	40.81	7570	-7.93	20241121	4950	40.81	20240718	7570	-7.93	20241121	4950	40.81	20240718	1.72	N	311390	500	63 억	121506	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History