KissMeData/368970/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	161150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2615	50	2	1.95	59819390	22738	81.97	2540	2745	2510	3330	1800	2565	2631.07	0.89	5005	2798	2681	2623	2506	2448	2652	2477	47	765	500	1790	5	1	9346160	244	-67.05	0.71	12	0.24	-39.00	3675.00	6990	20231212	-62.59	2510	20241210	4.18	6280	-58.36	20240102	2510	4.18	20241210	6990	-62.59	20231212	2510	4.18	20241210	1.11	N	368970	500	46 억	83065	N	N	N	N
3	20241210	151152	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2640	75	2	2.92	50155580	19047	68.66	2540	2745	2510	3330	1800	2565	2633.25	0.89	5605	2798	2681	2623	2506	2448	2652	2477	47	765	500	1790	5	1	9346160	247	-67.69	0.72	12	0.20	-39.00	3675.00	6990	20231212	-62.23	2510	20241210	5.18	6280	-57.96	20240102	2510	5.18	20241210	6990	-62.23	20231212	2510	5.18	20241210	1.11	N	368970	500	46 억	83065	N	N	N	N
4	20241210	141152	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2660	95	2	3.70	40343355	15318	55.22	2540	2745	2510	3330	1800	2565	2633.72	0.89	4054	2798	2681	2623	2506	2448	2652	2477	47	765	500	1790	5	1	9346160	249	-68.21	0.72	12	0.16	-39.00	3675.00	6990	20231212	-61.95	2510	20241210	5.98	6280	-57.64	20240102	2510	5.98	20241210	6990	-61.95	20231212	2510	5.98	20241210	1.11	N	368970	500	46 억	83065	N	N	N	N
5	20241210	131154	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2695	130	2	5.07	35257830	13407	48.33	2540	2745	2510	3330	1800	2565	2629.81	0.89	3230	2798	2681	2623	2506	2448	2652	2477	47	765	500	1790	5	1	9346160	252	-69.10	0.73	12	0.14	-39.00	3675.00	6990	20231212	-61.44	2510	20241210	7.37	6280	-57.09	20240102	2510	7.37	20241210	6990	-61.44	20231212	2510	7.37	20241210	1.11	N	368970	500	46 억	83065	N	N	N	N
6	20241210	121152	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2655	90	2	3.51	29696205	11318	40.80	2540	2745	2510	3330	1800	2565	2623.80	0.89	3091	2798	2681	2623	2506	2448	2652	2477	47	765	500	1790	5	1	9346160	248	-68.08	0.72	12	0.12	-39.00	3675.00	6990	20231212	-62.02	2510	20241210	5.78	6280	-57.72	20240102	2510	5.78	20241210	6990	-62.02	20231212	2510	5.78	20241210	1.11	N	368970	500	46 억	83065	N	N	N	N
7	20241210	111151	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2685	120	2	4.68	20659500	7966	28.72	2540	2685	2510	3330	1800	2565	2593.46	0.89	2532	2798	2681	2623	2506	2448	2652	2477	47	765	500	1790	5	1	9346160	251	-68.85	0.73	12	0.09	-39.00	3675.00	6990	20231212	-61.59	2510	20241210	6.97	6280	-57.25	20240102	2510	6.97	20241210	6990	-61.59	20231212	2510	6.97	20241210	1.11	N	368970	500	46 억	83065	N	N	N	N
8	20241210	101153	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2670	105	2	4.09	16115950	6264	22.58	2540	2670	2510	3330	1800	2565	2572.79	0.89	2551	2798	2681	2623	2506	2448	2652	2477	47	765	500	1790	5	1	9346160	250	-68.46	0.73	12	0.07	-39.00	3675.00	6990	20231212	-61.80	2510	20241210	6.37	6280	-57.48	20240102	2510	6.37	20241210	6990	-61.80	20231212	2510	6.37	20241210	1.11	N	368970	500	46 억	83065	N	N	N	N
9	20241210	091200	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2560	-5	5	-0.19	6277955	2469	8.90	2540	2565	2510	3330	1800	2565	2542.71	0.89	1985	2798	2681	2623	2506	2448	2652	2477	47	765	500	1790	5	1	9346160	239	-65.64	0.70	12	0.03	-39.00	3675.00	6990	20231212	-63.38	2510	20241210	1.99	6280	-59.24	20240102	2510	1.99	20241210	6990	-63.38	20231212	2510	1.99	20241210	1.11	N	368970	500	46 억	83065	N	N	N	N
10	20241209	161148	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2565	-200	5	-7.23	68384055	26116	49.65	2620	2740	2565	3590	1940	2765	2618.47	0.91	-1966	2881	2822	2721	2662	2561	2852	2692	47	825	500	1930	5	1	9346160	240	-65.77	0.70	12	0.28	-39.00	3675.00	6990	20231212	-63.30	2565	20241209	0.00	6280	-59.16	20240102	2565	0.00	20241209	6990	-63.30	20231212	2565	0.00	20241209	1.10	N	368970	500	46 억	85010	N	N	N	N
11	20241209	151150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2590	-175	5	-6.33	63997350	24406	46.40	2620	2740	2565	3590	1940	2765	2622.20	0.91	-1912	2881	2822	2721	2662	2561	2852	2692	47	825	500	1930	5	1	9346160	242	-66.41	0.70	12	0.26	-39.00	3675.00	6990	20231212	-62.95	2565	20241209	0.97	6280	-58.76	20240102	2565	0.97	20241209	6990	-62.95	20231212	2565	0.97	20241209	1.10	N	368970	500	46 억	85010	N	N	N	N
12	20241209	141150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2605	-160	5	-5.79	54009240	20544	39.06	2620	2740	2600	3590	1940	2765	2628.95	0.91	-1671	2881	2822	2721	2662	2561	2852	2692	47	825	500	1930	5	1	9346160	243	-66.79	0.71	12	0.22	-39.00	3675.00	6990	20231212	-62.73	2600	20241209	0.19	6280	-58.52	20240102	2600	0.19	20241209	6990	-62.73	20231212	2600	0.19	20241209	1.10	N	368970	500	46 억	85010	N	N	N	N
13	20241209	131154	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2625	-140	5	-5.06	49600155	18861	35.86	2620	2740	2600	3590	1940	2765	2629.77	0.91	-1358	2881	2822	2721	2662	2561	2852	2692	47	825	500	1930	5	1	9346160	245	-67.31	0.71	12	0.20	-39.00	3675.00	6990	20231212	-62.45	2600	20241209	0.96	6280	-58.20	20240102	2600	0.96	20241209	6990	-62.45	20231212	2600	0.96	20241209	1.10	N	368970	500	46 억	85010	N	N	N	N
14	20241209	121149	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2645	-120	5	-4.34	40706130	15458	29.39	2620	2740	2605	3590	1940	2765	2633.34	0.91	-1212	2881	2822	2721	2662	2561	2852	2692	47	825	500	1930	5	1	9346160	247	-67.82	0.72	12	0.17	-39.00	3675.00	6990	20231212	-62.16	2605	20241209	1.54	6280	-57.88	20240102	2605	1.54	20241209	6990	-62.16	20231212	2605	1.54	20241209	1.10	N	368970	500	46 억	85010	N	N	N	N
15	20241209	111150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2660	-105	5	-3.80	38050075	14450	27.47	2620	2740	2605	3590	1940	2765	2633.22	0.91	-956	2881	2822	2721	2662	2561	2852	2692	47	825	500	1930	5	1	9346160	249	-68.21	0.72	12	0.15	-39.00	3675.00	6990	20231212	-61.95	2605	20241209	2.11	6280	-57.64	20240102	2605	2.11	20241209	6990	-61.95	20231212	2605	2.11	20241209	1.10	N	368970	500	46 억	85010	N	N	N	N
16	20241209	101147	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2650	-115	5	-4.16	36623530	13912	26.45	2620	2740	2605	3590	1940	2765	2632.51	0.91	-626	2881	2822	2721	2662	2561	2852	2692	47	825	500	1930	5	1	9346160	248	-67.95	0.72	12	0.15	-39.00	3675.00	6990	20231212	-62.09	2605	20241209	1.73	6280	-57.80	20240102	2605	1.73	20241209	6990	-62.09	20231212	2605	1.73	20241209	1.10	N	368970	500	46 억	85010	N	N	N	N
17	20241209	091140	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2655	-110	5	-3.98	9387070	3560	6.77	2620	2740	2620	3590	1940	2765	2636.82	0.91	-256	2881	2822	2721	2662	2561	2852	2692	47	825	500	1930	5	1	9346160	248	-68.08	0.72	12	0.04	-39.00	3675.00	6990	20231212	-62.02	2620	20241209	1.34	6280	-57.72	20240102	2620	1.34	20241209	6990	-62.02	20231212	2620	1.34	20241209	1.10	N	368970	500	46 억	85010	N	N	N	N
18	20241206	161139	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2765	-15	5	-0.54	142890105	52581	236.61	2755	2780	2620	3610	1950	2780	2717.52	0.91	-509	2926	2852	2816	2742	2706	2835	2725	47	830	500	1940	5	1	9346160	258	-70.90	0.75	12	0.56	-39.00	3675.00	6990	20231212	-60.44	2620	20241206	5.53	6280	-55.97	20240102	2620	5.53	20241206	6990	-60.44	20231212	2620	5.53	20241206	1.15	N	368970	500	46 억	85509	N	N	N	N
19	20241206	151144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2695	-85	5	-3.06	134295720	49430	222.43	2755	2780	2620	3610	1950	2780	2716.89	0.91	1620	2926	2852	2816	2742	2706	2835	2725	47	830	500	1940	5	1	9346160	252	-69.10	0.73	12	0.53	-39.00	3675.00	6990	20231212	-61.44	2620	20241206	2.86	6280	-57.09	20240102	2620	2.86	20241206	6990	-61.44	20231212	2620	2.86	20241206	1.15	N	368970	500	46 억	85509	N	N	N	N
20	20241206	141141	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2690	-90	5	-3.24	124979950	45991	206.95	2755	2780	2620	3610	1950	2780	2717.49	0.91	1224	2926	2852	2816	2742	2706	2835	2725	47	830	500	1940	5	1	9346160	251	-68.97	0.73	12	0.49	-39.00	3675.00	6990	20231212	-61.52	2620	20241206	2.67	6280	-57.17	20240102	2620	2.67	20241206	6990	-61.52	20231212	2620	2.67	20241206	1.15	N	368970	500	46 억	85509	N	N	N	N
21	20241206	131142	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2685	-95	5	-3.42	114737595	42151	189.67	2755	2780	2620	3610	1950	2780	2722.06	0.91	957	2926	2852	2816	2742	2706	2835	2725	47	830	500	1940	5	1	9346160	251	-68.85	0.73	12	0.45	-39.00	3675.00	6990	20231212	-61.59	2620	20241206	2.48	6280	-57.25	20240102	2620	2.48	20241206	6990	-61.59	20231212	2620	2.48	20241206	1.15	N	368970	500	46 억	85509	N	N	N	N
22	20241206	121133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2715	-65	5	-2.34	109326760	40150	180.67	2755	2780	2620	3610	1950	2780	2722.96	0.91	1346	2926	2852	2816	2742	2706	2835	2725	47	830	500	1940	5	1	9346160	254	-69.62	0.74	12	0.43	-39.00	3675.00	6990	20231212	-61.16	2620	20241206	3.63	6280	-56.77	20240102	2620	3.63	20241206	6990	-61.16	20231212	2620	3.63	20241206	1.15	N	368970	500	46 억	85509	N	N	N	N
23	20241206	111132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2670	-110	5	-3.96	105528965	38741	174.33	2755	2780	2620	3610	1950	2780	2723.96	0.91	1348	2926	2852	2816	2742	2706	2835	2725	47	830	500	1940	5	1	9346160	250	-68.46	0.73	12	0.41	-39.00	3675.00	6990	20231212	-61.80	2620	20241206	1.91	6280	-57.48	20240102	2620	1.91	20241206	6990	-61.80	20231212	2620	1.91	20241206	1.15	N	368970	500	46 억	85509	N	N	N	N
24	20241206	101131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2740	-40	5	-1.44	52338010	19031	85.64	2755	2780	2730	3610	1950	2780	2750.15	0.91	1619	2926	2852	2816	2742	2706	2835	2725	47	830	500	1940	5	1	9346160	256	-70.26	0.75	12	0.20	-39.00	3675.00	6990	20231212	-60.80	2730	20241206	0.37	6280	-56.37	20240102	2730	0.37	20241206	6990	-60.80	20231212	2730	0.37	20241206	1.15	N	368970	500	46 억	85509	N	N	N	N
25	20241206	091142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2760	-20	5	-0.72	9749785	3537	15.92	2755	2765	2755	3610	1950	2780	2756.51	0.91	412	2926	2852	2816	2742	2706	2835	2725	47	830	500	1940	5	1	9346160	258	-70.77	0.75	12	0.04	-39.00	3675.00	6990	20231212	-60.52	2730	20241203	1.10	6280	-56.05	20240102	2730	1.10	20241203	6990	-60.52	20231212	2730	1.10	20241203	1.15	N	368970	500	46 억	85509	N	N	N	N
26	20241205	161117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2780	-90	5	-3.14	59387700	21123	51.41	2870	2890	2780	3730	2010	2870	2811.62	0.93	-989	2986	2927	2856	2797	2726	2935	2805	47	860	500	2000	5	1	9346160	260	-71.28	0.76	12	0.23	-39.00	3675.00	6990	20231212	-60.23	2730	20241203	1.83	6280	-55.73	20240102	2730	1.83	20241203	6990	-60.23	20231212	2730	1.83	20241203	1.18	N	368970	500	46 억	86498	N	N	N	N
27	20241205	151126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2825	-45	5	-1.57	47846815	16984	41.33	2870	2890	2780	3730	2010	2870	2817.17	0.93	-853	2986	2927	2856	2797	2726	2935	2805	47	860	500	2000	5	1	9346160	264	-72.44	0.77	12	0.18	-39.00	3675.00	6990	20231212	-59.59	2730	20241203	3.48	6280	-55.02	20240102	2730	3.48	20241203	6990	-59.59	20231212	2730	3.48	20241203	1.18	N	368970	500	46 억	86498	N	N	N	N
28	20241205	141109	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2810	-60	5	-2.09	30650915	10878	26.47	2870	2885	2795	3730	2010	2870	2817.70	0.93	28	2986	2927	2856	2797	2726	2935	2805	47	860	500	2000	5	1	9346160	263	-72.05	0.76	12	0.12	-39.00	3675.00	6990	20231212	-59.80	2730	20241203	2.93	6280	-55.25	20240102	2730	2.93	20241203	6990	-59.80	20231212	2730	2.93	20241203	1.18	N	368970	500	46 억	86498	N	N	N	N
29	20241205	131121	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2820	-50	5	-1.74	21046015	7471	18.18	2870	2885	2795	3730	2010	2870	2817.03	0.93	-75	2986	2927	2856	2797	2726	2935	2805	47	860	500	2000	5	1	9346160	264	-72.31	0.77	12	0.08	-39.00	3675.00	6990	20231212	-59.66	2730	20241203	3.30	6280	-55.10	20240102	2730	3.30	20241203	6990	-59.66	20231212	2730	3.30	20241203	1.18	N	368970	500	46 억	86498	N	N	N	N
30	20241205	121120	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2850	-20	5	-0.70	18730300	6651	16.19	2870	2885	2795	3730	2010	2870	2816.16	0.93	-8	2986	2927	2856	2797	2726	2935	2805	47	860	500	2000	5	1	9346160	266	-73.08	0.78	12	0.07	-39.00	3675.00	6990	20231212	-59.23	2730	20241203	4.40	6280	-54.62	20240102	2730	4.40	20241203	6990	-59.23	20231212	2730	4.40	20241203	1.18	N	368970	500	46 억	86498	N	N	N	N
31	20241205	111118	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2830	-40	5	-1.39	17336645	6158	14.99	2870	2885	2795	3730	2010	2870	2815.30	0.93	2	2986	2927	2856	2797	2726	2935	2805	47	860	500	2000	5	1	9346160	264	-72.56	0.77	12	0.07	-39.00	3675.00	6990	20231212	-59.51	2730	20241203	3.66	6280	-54.94	20240102	2730	3.66	20241203	6990	-59.51	20231212	2730	3.66	20241203	1.18	N	368970	500	46 억	86498	N	N	N	N
32	20241205	101118	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2855	-15	5	-0.52	17073965	6065	14.76	2870	2885	2795	3730	2010	2870	2815.16	0.93	2	2986	2927	2856	2797	2726	2935	2805	47	860	500	2000	5	1	9346160	267	-73.21	0.78	12	0.06	-39.00	3675.00	6990	20231212	-59.16	2730	20241203	4.58	6280	-54.54	20240102	2730	4.58	20241203	6990	-59.16	20231212	2730	4.58	20241203	1.18	N	368970	500	46 억	86498	N	N	N	N
33	20241205	091124	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	-70	5	-2.44	7368930	2619	6.37	2870	2870	2795	3730	2010	2870	2813.64	0.93	178	2986	2927	2856	2797	2726	2935	2805	47	860	500	2000	5	1	9346160	262	-71.79	0.76	12	0.03	-39.00	3675.00	6990	20231212	-59.94	2730	20241203	2.56	6280	-55.41	20240102	2730	2.56	20241203	6990	-59.94	20231212	2730	2.56	20241203	1.18	N	368970	500	46 억	86498	N	N	N	N
34	20241204	161058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2870	-10	5	-0.35	115945990	40938	4.49	2870	2915	2785	3740	2020	2880	2832.04	0.97	-4011	3566	3222	2976	2632	2386	3395	2805	47	860	500	2010	5	1	9346160	268	-73.59	0.78	12	0.44	-39.00	3675.00	6990	20231212	-58.94	2730	20241203	5.13	6280	-54.30	20240102	2730	5.13	20241203	6990	-58.94	20231212	2730	5.13	20241203	1.18	N	368970	500	46 억	90509	N	N	N	N
35	20241204	151100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2875	-5	5	-0.17	113756230	40175	4.40	2870	2915	2785	3740	2020	2880	2831.52	0.97	-3983	3566	3222	2976	2632	2386	3395	2805	47	860	500	2010	5	1	9346160	269	-73.72	0.78	12	0.43	-39.00	3675.00	6990	20231212	-58.87	2730	20241203	5.31	6280	-54.22	20240102	2730	5.31	20241203	6990	-58.87	20231212	2730	5.31	20241203	1.18	N	368970	500	46 억	90509	N	N	N	N
36	20241204	141102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2840	-40	5	-1.39	100733945	35632	3.91	2870	2915	2785	3740	2020	2880	2827.06	0.97	-2781	3566	3222	2976	2632	2386	3395	2805	47	860	500	2010	5	1	9346160	265	-72.82	0.77	12	0.38	-39.00	3675.00	6990	20231212	-59.37	2730	20241203	4.03	6280	-54.78	20240102	2730	4.03	20241203	6990	-59.37	20231212	2730	4.03	20241203	1.18	N	368970	500	46 억	90509	N	N	N	N
37	20241204	131056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2800	-80	5	-2.78	70885060	25124	2.75	2870	2870	2785	3740	2020	2880	2821.41	0.97	-2653	3566	3222	2976	2632	2386	3395	2805	47	860	500	2010	5	1	9346160	262	-71.79	0.76	12	0.27	-39.00	3675.00	6990	20231212	-59.94	2730	20241203	2.56	6280	-55.41	20240102	2730	2.56	20241203	6990	-59.94	20231212	2730	2.56	20241203	1.18	N	368970	500	46 억	90509	N	N	N	N
38	20241204	121051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2805	-75	5	-2.60	67405250	23878	2.62	2870	2870	2785	3740	2020	2880	2822.90	0.97	-2229	3566	3222	2976	2632	2386	3395	2805	47	860	500	2010	5	1	9346160	262	-71.92	0.76	12	0.26	-39.00	3675.00	6990	20231212	-59.87	2730	20241203	2.75	6280	-55.33	20240102	2730	2.75	20241203	6990	-59.87	20231212	2730	2.75	20241203	1.18	N	368970	500	46 억	90509	N	N	N	N
39	20241204	111039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2825	-55	5	-1.91	46529330	16420	1.80	2870	2870	2800	3740	2020	2880	2833.70	0.97	-2664	3566	3222	2976	2632	2386	3395	2805	47	860	500	2010	5	1	9346160	264	-72.44	0.77	12	0.18	-39.00	3675.00	6990	20231212	-59.59	2730	20241203	3.48	6280	-55.02	20240102	2730	3.48	20241203	6990	-59.59	20231212	2730	3.48	20241203	1.18	N	368970	500	46 억	90509	N	N	N	N
40	20241204	101042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2855	-25	5	-0.87	41480365	14637	1.60	2870	2870	2800	3740	2020	2880	2833.94	0.97	-2997	3566	3222	2976	2632	2386	3395	2805	47	860	500	2010	5	1	9346160	267	-73.21	0.78	12	0.16	-39.00	3675.00	6990	20231212	-59.16	2730	20241203	4.58	6280	-54.54	20240102	2730	4.58	20241203	6990	-59.16	20231212	2730	4.58	20241203	1.18	N	368970	500	46 억	90509	N	N	N	N
41	20241204	091102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2855	-25	5	-0.87	13468265	4716	0.52	2870	2870	2820	3740	2020	2880	2855.87	0.97	-723	3566	3222	2976	2632	2386	3395	2805	47	860	500	2010	5	1	9346160	267	-73.21	0.78	12	0.05	-39.00	3675.00	6990	20231212	-59.16	2730	20241203	4.58	6280	-54.54	20240102	2730	4.58	20241203	6990	-59.16	20231212	2730	4.58	20241203	1.18	N	368970	500	46 억	90509	N	N	N	N
42	20241203	161147	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2880	110	2	3.97	2843658655	910879	4176.05	2730	3320	2730	3600	1940	2770	3121.91	0.97	-278	3076	2922	2836	2682	2596	2880	2640	47	830	500	1930	5	1	9346160	269	-73.85	0.78	12	9.75	-39.00	3675.00	6990	20231212	-58.80	2730	20241203	5.49	6280	-54.14	20240102	2730	5.49	20241203	6990	-58.80	20231212	2730	5.49	20241203	1.19	N	368970	500	46 억	90425	N	N	N	N
43	20241203	151232	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2855	85	2	3.07	2814042410	900547	4128.68	2730	3320	2730	3600	1940	2770	3124.81	0.97	2265	3076	2922	2836	2682	2596	2880	2640	47	830	500	1930	5	1	9346160	267	-73.21	0.78	12	9.64	-39.00	3675.00	6990	20231212	-59.16	2730	20241203	4.58	6280	-54.54	20240102	2730	4.58	20241203	6990	-59.16	20231212	2730	4.58	20241203	1.19	N	368970	500	46 억	90425	N	N	N	N
44	20241203	141207	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2835	65	2	2.35	2739538905	874262	4008.17	2730	3320	2730	3600	1940	2770	3133.54	0.97	800	3076	2922	2836	2682	2596	2880	2640	47	830	500	1930	5	1	9346160	265	-72.69	0.77	12	9.35	-39.00	3675.00	6990	20231212	-59.44	2730	20241203	3.85	6280	-54.86	20240102	2730	3.85	20241203	6990	-59.44	20231212	2730	3.85	20241203	1.19	N	368970	500	46 억	90425	N	N	N	N
45	20241203	131207	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2850	80	2	2.89	2695192390	858656	3936.62	2730	3320	2730	3600	1940	2770	3138.85	0.97	1499	3076	2922	2836	2682	2596	2880	2640	47	830	500	1930	5	1	9346160	266	-73.08	0.78	12	9.19	-39.00	3675.00	6990	20231212	-59.23	2730	20241203	4.40	6280	-54.62	20240102	2730	4.40	20241203	6990	-59.23	20231212	2730	4.40	20241203	1.19	N	368970	500	46 억	90425	N	N	N	N
46	20241203	121227	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2845	75	2	2.71	2641958850	840109	3851.59	2730	3320	2730	3600	1940	2770	3144.78	0.97	2766	3076	2922	2836	2682	2596	2880	2640	47	830	500	1930	5	1	9346160	266	-72.95	0.77	12	8.99	-39.00	3675.00	6990	20231212	-59.30	2730	20241203	4.21	6280	-54.70	20240102	2730	4.21	20241203	6990	-59.30	20231212	2730	4.21	20241203	1.19	N	368970	500	46 억	90425	N	N	N	N
47	20241203	111157	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2935	165	2	5.96	2384407195	751021	3443.16	2730	3320	2730	3600	1940	2770	3174.89	0.97	-3020	3076	2922	2836	2682	2596	2880	2640	47	830	500	1930	5	1	9346160	274	-75.26	0.80	12	8.04	-39.00	3675.00	6990	20231212	-58.01	2730	20241203	7.51	6280	-53.26	20240102	2730	7.51	20241203	6990	-58.01	20231212	2730	7.51	20241203	1.19	N	368970	500	46 억	90425	N	N	N	N
48	20241203	101145	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2800	30	2	1.08	12891300	4647	21.30	2730	2800	2730	3600	1940	2770	2774.11	0.97	44	3076	2922	2836	2682	2596	2880	2640	47	830	500	1930	5	1	9346160	262	-71.79	0.76	12	0.05	-39.00	3675.00	6990	20231212	-59.94	2730	20241203	2.56	6280	-55.41	20240102	2730	2.56	20241203	6990	-59.94	20231212	2730	2.56	20241203	1.19	N	368970	500	46 억	90425	N	N	N	N
49	20241203	091134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2785	15	2	0.54	897805	326	1.49	2730	2785	2730	3600	1940	2770	2754.00	0.97	74	3076	2922	2836	2682	2596	2880	2640	47	830	500	1930	5	1	9346160	260	-71.41	0.76	12	0.00	-39.00	3675.00	6990	20231212	-60.16	2730	20241203	2.01	6280	-55.65	20240102	2730	2.01	20241203	6990	-60.16	20231212	2730	2.01	20241203	1.19	N	368970	500	46 억	90425	N	N	N	N
50	20241202	161115	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2770	-70	5	-2.46	61402400	21762	223.20	2820	2990	2750	3690	1990	2840	2821.81	0.98	-837	2956	2897	2856	2797	2756	2877	2777	47	850	500	1980	5	1	9346160	259	-71.03	0.75	12	0.23	-39.00	3675.00	6990	20231212	-60.37	2750	20241202	0.73	6280	-55.89	20240102	2750	0.73	20241202	6990	-60.37	20231212	2750	0.73	20241202	1.20	N	368970	500	46 억	91262	N	N	N	N
51	20241202	151319	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2765	-75	5	-2.64	58615045	20756	212.88	2820	2990	2750	3690	1990	2840	2824.00	0.98	-353	2956	2897	2856	2797	2756	2877	2777	47	850	500	1980	5	1	9346160	258	-70.90	0.75	12	0.22	-39.00	3675.00	6990	20231212	-60.44	2750	20241202	0.55	6280	-55.97	20240102	2750	0.55	20241202	6990	-60.44	20231212	2750	0.55	20241202	1.20	N	368970	500	46 억	91262	N	N	N	N
52	20241202	141210	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2800	-40	5	-1.41	46928445	16536	169.60	2820	2990	2750	3690	1990	2840	2837.96	0.98	-117	2956	2897	2856	2797	2756	2877	2777	47	850	500	1980	5	1	9346160	262	-71.79	0.76	12	0.18	-39.00	3675.00	6990	20231212	-59.94	2750	20241202	1.82	6280	-55.41	20240102	2750	1.82	20241202	6990	-59.94	20231212	2750	1.82	20241202	1.20	N	368970	500	46 억	91262	N	N	N	N
53	20241202	131131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2815	-25	5	-0.88	38649360	13546	138.93	2820	2990	2795	3690	1990	2840	2853.19	0.98	-718	2956	2897	2856	2797	2756	2877	2777	47	850	500	1980	5	1	9346160	263	-72.18	0.77	12	0.14	-39.00	3675.00	6990	20231212	-59.73	2750	20241118	2.36	6280	-55.18	20240102	2750	2.36	20241118	6990	-59.73	20231212	2750	2.36	20241118	1.20	N	368970	500	46 억	91262	N	N	N	N
54	20241202	121203	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2810	-30	5	-1.06	30762960	10731	110.06	2820	2990	2810	3690	1990	2840	2866.74	0.98	-708	2956	2897	2856	2797	2756	2877	2777	47	850	500	1980	5	1	9346160	263	-72.05	0.76	12	0.11	-39.00	3675.00	6990	20231212	-59.80	2750	20241118	2.18	6280	-55.25	20240102	2750	2.18	20241118	6990	-59.80	20231212	2750	2.18	20241118	1.20	N	368970	500	46 억	91262	N	N	N	N
55	20241202	111058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2825	-15	5	-0.53	27482980	9567	98.12	2820	2990	2810	3690	1990	2840	2872.69	0.98	-677	2956	2897	2856	2797	2756	2877	2777	47	850	500	1980	5	1	9346160	264	-72.44	0.77	12	0.10	-39.00	3675.00	6990	20231212	-59.59	2750	20241118	2.73	6280	-55.02	20240102	2750	2.73	20241118	6990	-59.59	20231212	2750	2.73	20241118	1.20	N	368970	500	46 억	91262	N	N	N	N
56	20241202	101108	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2885	45	2	1.58	25708035	8948	91.77	2820	2990	2810	3690	1990	2840	2873.05	0.98	-657	2956	2897	2856	2797	2756	2877	2777	47	850	500	1980	5	1	9346160	270	-73.97	0.79	12	0.10	-39.00	3675.00	6990	20231212	-58.73	2750	20241118	4.91	6280	-54.06	20240102	2750	4.91	20241118	6990	-58.73	20231212	2750	4.91	20241118	1.20	N	368970	500	46 억	91262	N	N	N	N
57	20241202	091103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2875	35	2	1.23	6330480	2228	22.85	2820	2875	2820	3690	1990	2840	2841.33	0.98	165	2956	2897	2856	2797	2756	2877	2777	47	850	500	1980	5	1	9346160	269	-73.72	0.78	12	0.02	-39.00	3675.00	6990	20231212	-58.87	2750	20241118	4.55	6280	-54.22	20240102	2750	4.55	20241118	6990	-58.87	20231212	2750	4.55	20241118	1.20	N	368970	500	46 억	91262	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History