KissMeData/377220/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1847	18	2	0.98	127852618	70023	108.44	1800	1871	1779	2375	1281	1829	1825.87	0.35	8801	1985	1906	1860	1781	1735	1884	1759	28	546	100	1310	1	1	28310000	523	-4.72	0.68	12	0.25	-391.00	2707.00	3580	20240313	-48.41	1454	20240806	27.03	3580	-48.41	20240313	1454	27.03	20240806	6740	-72.60	20231219	1454	27.03	20240806	2.88	N	377220	100	28 억	100322	N	N	N	N
3	20241210	151158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1834	5	2	0.27	125502461	68745	106.46	1800	1871	1779	2375	1281	1829	1825.62	0.35	9014	1985	1906	1860	1781	1735	1884	1759	28	546	100	1310	1	1	28310000	519	-4.69	0.68	12	0.24	-391.00	2707.00	3580	20240313	-48.77	1454	20240806	26.13	3580	-48.77	20240313	1454	26.13	20240806	6740	-72.79	20231219	1454	26.13	20240806	2.88	N	377220	100	28 억	100322	N	N	N	N
4	20241210	141158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1840	11	2	0.60	116383148	63792	98.79	1800	1871	1779	2375	1281	1829	1824.42	0.35	7189	1985	1906	1860	1781	1735	1884	1759	28	546	100	1310	1	1	28310000	521	-4.71	0.68	12	0.23	-391.00	2707.00	3580	20240313	-48.60	1454	20240806	26.55	3580	-48.60	20240313	1454	26.55	20240806	6740	-72.70	20231219	1454	26.55	20240806	2.88	N	377220	100	28 억	100322	N	N	N	N
5	20241210	131200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1839	10	2	0.55	112516671	61689	95.53	1800	1871	1779	2375	1281	1829	1823.93	0.35	5774	1985	1906	1860	1781	1735	1884	1759	28	546	100	1310	1	1	28310000	521	-4.70	0.68	12	0.22	-391.00	2707.00	3580	20240313	-48.63	1454	20240806	26.48	3580	-48.63	20240313	1454	26.48	20240806	6740	-72.72	20231219	1454	26.48	20240806	2.88	N	377220	100	28 억	100322	N	N	N	N
6	20241210	121158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1852	23	2	1.26	109045302	59796	92.60	1800	1871	1779	2375	1281	1829	1823.62	0.35	5778	1985	1906	1860	1781	1735	1884	1759	28	546	100	1310	1	1	28310000	524	-4.74	0.68	12	0.21	-391.00	2707.00	3580	20240313	-48.27	1454	20240806	27.37	3580	-48.27	20240313	1454	27.37	20240806	6740	-72.52	20231219	1454	27.37	20240806	2.88	N	377220	100	28 억	100322	N	N	N	N
7	20241210	111157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1871	42	2	2.30	81876125	44817	69.40	1800	1871	1800	2375	1281	1829	1826.90	0.35	5081	1985	1906	1860	1781	1735	1884	1759	28	546	100	1310	1	1	28310000	530	-4.79	0.69	12	0.16	-391.00	2707.00	3580	20240313	-47.74	1454	20240806	28.68	3580	-47.74	20240313	1454	28.68	20240806	6740	-72.24	20231219	1454	28.68	20240806	2.88	N	377220	100	28 억	100322	N	N	N	N
8	20241210	101159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1835	6	2	0.33	58510138	32162	49.81	1800	1847	1800	2375	1281	1829	1819.23	0.35	1626	1985	1906	1860	1781	1735	1884	1759	28	546	100	1310	1	1	28310000	519	-4.69	0.68	12	0.11	-391.00	2707.00	3580	20240313	-48.74	1454	20240806	26.20	3580	-48.74	20240313	1454	26.20	20240806	6740	-72.77	20231219	1454	26.20	20240806	2.88	N	377220	100	28 억	100322	N	N	N	N
9	20241210	091206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1842	13	2	0.71	14840134	8203	12.70	1800	1847	1800	2375	1281	1829	1809.11	0.35	2187	1985	1906	1860	1781	1735	1884	1759	28	546	100	1310	1	1	28310000	521	-4.71	0.68	12	0.03	-391.00	2707.00	3580	20240313	-48.55	1454	20240806	26.69	3580	-48.55	20240313	1454	26.69	20240806	6740	-72.67	20231219	1454	26.69	20240806	2.88	N	377220	100	28 억	100322	N	N	N	N
10	20241209	161154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1829	-91	5	-4.74	119172836	64227	107.65	1900	1939	1814	2495	1344	1920	1855.63	0.39	-10903	1978	1948	1919	1889	1860	1949	1890	28	575	100	1380	1	1	28310000	518	-4.68	0.68	12	0.23	-391.00	2707.00	3580	20240313	-48.91	1454	20240806	25.79	3580	-48.91	20240313	1454	25.79	20240806	6740	-72.86	20231219	1454	25.79	20240806	2.83	N	377220	100	28 억	111226	N	N	N	N
11	20241209	151157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1828	-92	5	-4.79	109124772	58721	98.42	1900	1939	1814	2495	1344	1920	1858.36	0.39	-8203	1978	1948	1919	1889	1860	1949	1890	28	575	100	1380	1	1	28310000	518	-4.68	0.68	12	0.21	-391.00	2707.00	3580	20240313	-48.94	1454	20240806	25.72	3580	-48.94	20240313	1454	25.72	20240806	6740	-72.88	20231219	1454	25.72	20240806	2.83	N	377220	100	28 억	111226	N	N	N	N
12	20241209	141155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1835	-85	5	-4.43	91103532	48839	81.86	1900	1939	1820	2495	1344	1920	1865.38	0.39	-6052	1978	1948	1919	1889	1860	1949	1890	28	575	100	1380	1	1	28310000	519	-4.69	0.68	12	0.17	-391.00	2707.00	3580	20240313	-48.74	1454	20240806	26.20	3580	-48.74	20240313	1454	26.20	20240806	6740	-72.77	20231219	1454	26.20	20240806	2.83	N	377220	100	28 억	111226	N	N	N	N
13	20241209	131200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1859	-61	5	-3.18	71153076	37915	63.55	1900	1939	1824	2495	1344	1920	1876.65	0.39	-5943	1978	1948	1919	1889	1860	1949	1890	28	575	100	1380	1	1	28310000	526	-4.75	0.69	12	0.13	-391.00	2707.00	3580	20240313	-48.07	1454	20240806	27.85	3580	-48.07	20240313	1454	27.85	20240806	6740	-72.42	20231219	1454	27.85	20240806	2.83	N	377220	100	28 억	111226	N	N	N	N
14	20241209	121155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1880	-40	5	-2.08	56354573	29957	50.21	1900	1939	1824	2495	1344	1920	1881.18	0.39	-5168	1978	1948	1919	1889	1860	1949	1890	28	575	100	1380	1	1	28310000	532	-4.81	0.69	12	0.11	-391.00	2707.00	3580	20240313	-47.49	1454	20240806	29.30	3580	-47.49	20240313	1454	29.30	20240806	6740	-72.11	20231219	1454	29.30	20240806	2.83	N	377220	100	28 억	111226	N	N	N	N
15	20241209	111156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1880	-40	5	-2.08	49166665	26128	43.79	1900	1939	1824	2495	1344	1920	1881.76	0.39	-5065	1978	1948	1919	1889	1860	1949	1890	28	575	100	1380	1	1	28310000	532	-4.81	0.69	12	0.09	-391.00	2707.00	3580	20240313	-47.49	1454	20240806	29.30	3580	-47.49	20240313	1454	29.30	20240806	6740	-72.11	20231219	1454	29.30	20240806	2.83	N	377220	100	28 억	111226	N	N	N	N
16	20241209	101152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1900	-20	5	-1.04	23556988	12385	20.76	1900	1939	1873	2495	1344	1920	1902.06	0.39	-4423	1978	1948	1919	1889	1860	1949	1890	28	575	100	1380	1	1	28310000	538	-4.86	0.70	12	0.04	-391.00	2707.00	3580	20240313	-46.93	1454	20240806	30.67	3580	-46.93	20240313	1454	30.67	20240806	6740	-71.81	20231219	1454	30.67	20240806	2.83	N	377220	100	28 억	111226	N	N	N	N
17	20241209	091146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1932	12	2	0.62	2881166	1513	2.54	1900	1939	1900	2495	1344	1920	1904.27	0.39	-12	1978	1948	1919	1889	1860	1949	1890	28	575	100	1380	1	1	28310000	547	-4.94	0.71	12	0.01	-391.00	2707.00	3580	20240313	-46.03	1454	20240806	32.87	3580	-46.03	20240313	1454	32.87	20240806	6740	-71.34	20231219	1454	32.87	20240806	2.83	N	377220	100	28 억	111226	N	N	N	N
18	20241206	161145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1920	-30	5	-1.54	114295939	59631	100.24	1920	1949	1890	2535	1365	1950	1916.72	0.44	-12497	1999	1974	1942	1917	1885	1987	1930	28	585	100	1400	1	1	28310000	544	-4.91	0.71	12	0.21	-391.00	2707.00	3580	20240313	-46.37	1454	20240806	32.05	3580	-46.37	20240313	1454	32.05	20240806	6740	-71.51	20231219	1454	32.05	20240806	2.83	N	377220	100	28 억	123723	N	N	N	N
19	20241206	151150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1915	-35	5	-1.79	107703229	56191	94.45	1920	1949	1890	2535	1365	1950	1916.73	0.44	-12418	1999	1974	1942	1917	1885	1987	1930	28	585	100	1400	1	1	28310000	542	-4.90	0.71	12	0.20	-391.00	2707.00	3580	20240313	-46.51	1454	20240806	31.71	3580	-46.51	20240313	1454	31.71	20240806	6740	-71.59	20231219	1454	31.71	20240806	2.83	N	377220	100	28 억	123723	N	N	N	N
20	20241206	141147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1920	-30	5	-1.54	101414059	52908	88.93	1920	1949	1890	2535	1365	1950	1916.80	0.44	-12439	1999	1974	1942	1917	1885	1987	1930	28	585	100	1400	1	1	28310000	544	-4.91	0.71	12	0.19	-391.00	2707.00	3580	20240313	-46.37	1454	20240806	32.05	3580	-46.37	20240313	1454	32.05	20240806	6740	-71.51	20231219	1454	32.05	20240806	2.83	N	377220	100	28 억	123723	N	N	N	N
21	20241206	131148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1925	-25	5	-1.28	97218625	50721	85.26	1920	1949	1890	2535	1365	1950	1916.73	0.44	-12393	1999	1974	1942	1917	1885	1987	1930	28	585	100	1400	1	1	28310000	545	-4.92	0.71	12	0.18	-391.00	2707.00	3580	20240313	-46.23	1454	20240806	32.39	3580	-46.23	20240313	1454	32.39	20240806	6740	-71.44	20231219	1454	32.39	20240806	2.83	N	377220	100	28 억	123723	N	N	N	N
22	20241206	121139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1925	-25	5	-1.28	96210162	50196	84.38	1920	1949	1890	2535	1365	1950	1916.69	0.44	-12363	1999	1974	1942	1917	1885	1987	1930	28	585	100	1400	1	1	28310000	545	-4.92	0.71	12	0.18	-391.00	2707.00	3580	20240313	-46.23	1454	20240806	32.39	3580	-46.23	20240313	1454	32.39	20240806	6740	-71.44	20231219	1454	32.39	20240806	2.83	N	377220	100	28 억	123723	N	N	N	N
23	20241206	111137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1926	-24	5	-1.23	93613430	48845	82.10	1920	1949	1890	2535	1365	1950	1916.54	0.44	-12286	1999	1974	1942	1917	1885	1987	1930	28	585	100	1400	1	1	28310000	545	-4.93	0.71	12	0.17	-391.00	2707.00	3580	20240313	-46.20	1454	20240806	32.46	3580	-46.20	20240313	1454	32.46	20240806	6740	-71.42	20231219	1454	32.46	20240806	2.83	N	377220	100	28 억	123723	N	N	N	N
24	20241206	101137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1917	-33	5	-1.69	40742791	21247	35.71	1920	1949	1905	2535	1365	1950	1917.58	0.44	-7994	1999	1974	1942	1917	1885	1987	1930	28	585	100	1400	1	1	28310000	543	-4.90	0.71	12	0.08	-391.00	2707.00	3580	20240313	-46.45	1454	20240806	31.84	3580	-46.45	20240313	1454	31.84	20240806	6740	-71.56	20231219	1454	31.84	20240806	2.83	N	377220	100	28 억	123723	N	N	N	N
25	20241206	091148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1949	-1	5	-0.05	7812238	4066	6.83	1920	1949	1920	2535	1365	1950	1921.36	0.44	0	1999	1974	1942	1917	1885	1987	1930	28	585	100	1400	1	1	28310000	552	-4.98	0.72	12	0.01	-391.00	2707.00	3580	20240313	-45.56	1454	20240806	34.04	3580	-45.56	20240313	1454	34.04	20240806	6740	-71.08	20231219	1454	34.04	20240806	2.83	N	377220	100	28 억	123723	N	N	N	N
26	20241205	161122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1950	-17	5	-0.86	107917830	55727	92.22	1928	1967	1910	2555	1377	1967	1936.54	0.45	-2452	2060	2013	1923	1876	1786	2037	1900	28	588	100	1410	1	1	28310000	552	-4.99	0.72	12	0.20	-391.00	2707.00	3580	20240313	-45.53	1454	20240806	34.11	3580	-45.53	20240313	1454	34.11	20240806	6740	-71.07	20231219	1454	34.11	20240806	2.84	N	377220	100	28 억	126175	N	N	N	N
27	20241205	151131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1951	-16	5	-0.81	101965774	52668	87.15	1928	1967	1910	2555	1377	1967	1936.01	0.45	-1604	2060	2013	1923	1876	1786	2037	1900	28	588	100	1410	1	1	28310000	552	-4.99	0.72	12	0.19	-391.00	2707.00	3580	20240313	-45.50	1454	20240806	34.18	3580	-45.50	20240313	1454	34.18	20240806	6740	-71.05	20231219	1454	34.18	20240806	2.84	N	377220	100	28 억	126175	N	N	N	N
28	20241205	141115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1944	-23	5	-1.17	98105371	50689	83.88	1928	1967	1910	2555	1377	1967	1935.44	0.45	-1646	2060	2013	1923	1876	1786	2037	1900	28	588	100	1410	1	1	28310000	550	-4.97	0.72	12	0.18	-391.00	2707.00	3580	20240313	-45.70	1454	20240806	33.70	3580	-45.70	20240313	1454	33.70	20240806	6740	-71.16	20231219	1454	33.70	20240806	2.84	N	377220	100	28 억	126175	N	N	N	N
29	20241205	131126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1950	-17	5	-0.86	84762944	43847	72.56	1928	1967	1910	2555	1377	1967	1933.15	0.45	-2245	2060	2013	1923	1876	1786	2037	1900	28	588	100	1410	1	1	28310000	552	-4.99	0.72	12	0.15	-391.00	2707.00	3580	20240313	-45.53	1454	20240806	34.11	3580	-45.53	20240313	1454	34.11	20240806	6740	-71.07	20231219	1454	34.11	20240806	2.84	N	377220	100	28 억	126175	N	N	N	N
30	20241205	121125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1965	-2	5	-0.10	81601979	42226	69.87	1928	1967	1910	2555	1377	1967	1932.51	0.45	-2245	2060	2013	1923	1876	1786	2037	1900	28	588	100	1410	1	1	28310000	556	-5.03	0.73	12	0.15	-391.00	2707.00	3580	20240313	-45.11	1454	20240806	35.14	3580	-45.11	20240313	1454	35.14	20240806	6740	-70.85	20231219	1454	35.14	20240806	2.84	N	377220	100	28 억	126175	N	N	N	N
31	20241205	111124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1915	-52	5	-2.64	30445449	15833	26.20	1928	1967	1910	2555	1377	1967	1922.91	0.45	-976	2060	2013	1923	1876	1786	2037	1900	28	588	100	1410	1	1	28310000	542	-4.90	0.71	12	0.06	-391.00	2707.00	3580	20240313	-46.51	1454	20240806	31.71	3580	-46.51	20240313	1454	31.71	20240806	6740	-71.59	20231219	1454	31.71	20240806	2.84	N	377220	100	28 억	126175	N	N	N	N
32	20241205	101123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1937	-30	5	-1.53	26093157	13570	22.46	1928	1967	1910	2555	1377	1967	1922.86	0.45	-857	2060	2013	1923	1876	1786	2037	1900	28	588	100	1410	1	1	28310000	548	-4.95	0.72	12	0.05	-391.00	2707.00	3580	20240313	-45.89	1454	20240806	33.22	3580	-45.89	20240313	1454	33.22	20240806	6740	-71.26	20231219	1454	33.22	20240806	2.84	N	377220	100	28 억	126175	N	N	N	N
33	20241205	091130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1965	-2	5	-0.10	549975	285	0.47	1928	1967	1928	2555	1377	1967	1929.74	0.45	187	2060	2013	1923	1876	1786	2037	1900	28	588	100	1410	1	1	28310000	556	-5.03	0.73	12	0.00	-391.00	2707.00	3580	20240313	-45.11	1454	20240806	35.14	3580	-45.11	20240313	1454	35.14	20240806	6740	-70.85	20231219	1454	35.14	20240806	2.84	N	377220	100	28 억	126175	N	N	N	N
34	20241204	161104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1967	-3	5	-0.15	116362331	60431	147.72	1931	1970	1833	2560	1379	1970	1925.54	0.40	12192	2028	1998	1969	1939	1910	2014	1955	28	590	100	1410	1	1	28310000	557	-5.03	0.73	12	0.21	-391.00	2707.00	3580	20240313	-45.06	1454	20240806	35.28	3580	-45.06	20240313	1454	35.28	20240806	6740	-70.82	20231219	1454	35.28	20240806	2.87	N	377220	100	28 억	113984	N	N	N	N
35	20241204	151106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1966	-4	5	-0.20	113201479	58824	143.79	1931	1970	1833	2560	1379	1970	1924.41	0.40	12285	2028	1998	1969	1939	1910	2014	1955	28	590	100	1410	1	1	28310000	557	-5.03	0.73	12	0.21	-391.00	2707.00	3580	20240313	-45.08	1454	20240806	35.21	3580	-45.08	20240313	1454	35.21	20240806	6740	-70.83	20231219	1454	35.21	20240806	2.87	N	377220	100	28 억	113984	N	N	N	N
36	20241204	141108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1941	-29	5	-1.47	93286256	48592	118.78	1931	1970	1833	2560	1379	1970	1919.79	0.40	11965	2028	1998	1969	1939	1910	2014	1955	28	590	100	1410	1	1	28310000	549	-4.96	0.72	12	0.17	-391.00	2707.00	3580	20240313	-45.78	1454	20240806	33.49	3580	-45.78	20240313	1454	33.49	20240806	6740	-71.20	20231219	1454	33.49	20240806	2.87	N	377220	100	28 억	113984	N	N	N	N
37	20241204	131101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1942	-28	5	-1.42	85801220	44728	109.33	1931	1970	1833	2560	1379	1970	1918.29	0.40	11966	2028	1998	1969	1939	1910	2014	1955	28	590	100	1410	1	1	28310000	550	-4.97	0.72	12	0.16	-391.00	2707.00	3580	20240313	-45.75	1454	20240806	33.56	3580	-45.75	20240313	1454	33.56	20240806	6740	-71.19	20231219	1454	33.56	20240806	2.87	N	377220	100	28 억	113984	N	N	N	N
38	20241204	121056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1925	-45	5	-2.28	69819389	36430	89.05	1931	1970	1833	2560	1379	1970	1916.54	0.40	9437	2028	1998	1969	1939	1910	2014	1955	28	590	100	1410	1	1	28310000	545	-4.92	0.71	12	0.13	-391.00	2707.00	3580	20240313	-46.23	1454	20240806	32.39	3580	-46.23	20240313	1454	32.39	20240806	6740	-71.44	20231219	1454	32.39	20240806	2.87	N	377220	100	28 억	113984	N	N	N	N
39	20241204	111045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1925	-45	5	-2.28	62202945	32469	79.37	1931	1970	1833	2560	1379	1970	1915.76	0.40	9538	2028	1998	1969	1939	1910	2014	1955	28	590	100	1410	1	1	28310000	545	-4.92	0.71	12	0.11	-391.00	2707.00	3580	20240313	-46.23	1454	20240806	32.39	3580	-46.23	20240313	1454	32.39	20240806	6740	-71.44	20231219	1454	32.39	20240806	2.87	N	377220	100	28 억	113984	N	N	N	N
40	20241204	101047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1945	-25	5	-1.27	22933090	11901	29.09	1931	1970	1833	2560	1379	1970	1926.99	0.40	1036	2028	1998	1969	1939	1910	2014	1955	28	590	100	1410	1	1	28310000	551	-4.97	0.72	12	0.04	-391.00	2707.00	3580	20240313	-45.67	1454	20240806	33.77	3580	-45.67	20240313	1454	33.77	20240806	6740	-71.14	20231219	1454	33.77	20240806	2.87	N	377220	100	28 억	113984	N	N	N	N
41	20241204	091108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1950	-20	5	-1.02	11969278	6253	15.28	1931	1970	1833	2560	1379	1970	1914.17	0.40	1312	2028	1998	1969	1939	1910	2014	1955	28	590	100	1410	1	1	28310000	552	-4.99	0.72	12	0.02	-391.00	2707.00	3580	20240313	-45.53	1454	20240806	34.11	3580	-45.53	20240313	1454	34.11	20240806	6740	-71.07	20231219	1454	34.11	20240806	2.87	N	377220	100	28 억	113984	N	N	N	N
42	20241203	161153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1970	-10	5	-0.51	80301537	40889	108.43	1953	1999	1940	2570	1386	1980	1963.89	0.42	-4682	2057	2018	1986	1947	1915	2038	1967	28	590	100	1420	1	1	28310000	558	-5.04	0.73	12	0.14	-391.00	2707.00	3580	20240313	-44.97	1454	20240806	35.49	3580	-44.97	20240313	1454	35.49	20240806	6740	-70.77	20231219	1454	35.49	20240806	2.88	N	377220	100	28 억	118230	N	N	N	N
43	20241203	151238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1988	8	2	0.40	78451707	39950	105.94	1953	1999	1940	2570	1386	1980	1963.75	0.42	-4443	2057	2018	1986	1947	1915	2038	1967	28	590	100	1420	1	1	28310000	563	-5.08	0.73	12	0.14	-391.00	2707.00	3580	20240313	-44.47	1454	20240806	36.73	3580	-44.47	20240313	1454	36.73	20240806	6740	-70.50	20231219	1454	36.73	20240806	2.88	N	377220	100	28 억	118230	N	N	N	N
44	20241203	141213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1976	-4	5	-0.20	60857790	31054	82.35	1953	1999	1940	2570	1386	1980	1959.74	0.42	-5894	2057	2018	1986	1947	1915	2038	1967	28	590	100	1420	1	1	28310000	559	-5.05	0.73	12	0.11	-391.00	2707.00	3580	20240313	-44.80	1454	20240806	35.90	3580	-44.80	20240313	1454	35.90	20240806	6740	-70.68	20231219	1454	35.90	20240806	2.88	N	377220	100	28 억	118230	N	N	N	N
45	20241203	131213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1977	-3	5	-0.15	46544086	23792	63.09	1953	1999	1940	2570	1386	1980	1956.29	0.42	-5894	2057	2018	1986	1947	1915	2038	1967	28	590	100	1420	1	1	28310000	560	-5.06	0.73	12	0.08	-391.00	2707.00	3580	20240313	-44.78	1454	20240806	35.97	3580	-44.78	20240313	1454	35.97	20240806	6740	-70.67	20231219	1454	35.97	20240806	2.88	N	377220	100	28 억	118230	N	N	N	N
46	20241203	121233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1978	-2	5	-0.10	41860370	21421	56.80	1953	1999	1940	2570	1386	1980	1954.17	0.42	-5894	2057	2018	1986	1947	1915	2038	1967	28	590	100	1420	1	1	28310000	560	-5.06	0.73	12	0.08	-391.00	2707.00	3580	20240313	-44.75	1454	20240806	36.04	3580	-44.75	20240313	1454	36.04	20240806	6740	-70.65	20231219	1454	36.04	20240806	2.88	N	377220	100	28 억	118230	N	N	N	N
47	20241203	111203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1971	-9	5	-0.45	38221540	19576	51.91	1953	1999	1940	2570	1386	1980	1952.47	0.42	-5122	2057	2018	1986	1947	1915	2038	1967	28	590	100	1420	1	1	28310000	558	-5.04	0.73	12	0.07	-391.00	2707.00	3580	20240313	-44.94	1454	20240806	35.56	3580	-44.94	20240313	1454	35.56	20240806	6740	-70.76	20231219	1454	35.56	20240806	2.88	N	377220	100	28 억	118230	N	N	N	N
48	20241203	101151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1963	-17	5	-0.86	30935595	15856	42.05	1953	1999	1940	2570	1386	1980	1951.03	0.42	-4551	2057	2018	1986	1947	1915	2038	1967	28	590	100	1420	1	1	28310000	556	-5.02	0.73	12	0.06	-391.00	2707.00	3580	20240313	-45.17	1454	20240806	35.01	3580	-45.17	20240313	1454	35.01	20240806	6740	-70.88	20231219	1454	35.01	20240806	2.88	N	377220	100	28 억	118230	N	N	N	N
49	20241203	091140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1971	-9	5	-0.45	9395474	4807	12.75	1953	1999	1950	2570	1386	1980	1954.54	0.42	-165	2057	2018	1986	1947	1915	2038	1967	28	590	100	1420	1	1	28310000	558	-5.04	0.73	12	0.02	-391.00	2707.00	3580	20240313	-44.94	1454	20240806	35.56	3580	-44.94	20240313	1454	35.56	20240806	6740	-70.76	20231219	1454	35.56	20240806	2.88	N	377220	100	28 억	118230	N	N	N	N
50	20241202	161122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1980	-20	5	-1.00	74257363	37649	109.61	1970	2025	1954	2600	1400	2000	1972.36	0.44	-6074	2080	2040	1995	1955	1910	2017	1932	28	600	100	1440	1	1	28310000	561	-5.06	0.73	12	0.13	-391.00	2707.00	3580	20240313	-44.69	1454	20240806	36.18	3580	-44.69	20240313	1454	36.18	20240806	6740	-70.62	20231219	1454	36.18	20240806	2.91	N	377220	100	28 억	124304	N	N	N	N
51	20241202	151331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1970	-30	5	-1.50	70371923	35685	103.89	1970	2025	1954	2600	1400	2000	1972.03	0.44	-4836	2080	2040	1995	1955	1910	2017	1932	28	600	100	1440	1	1	28310000	558	-5.04	0.73	12	0.13	-391.00	2707.00	3580	20240313	-44.97	1454	20240806	35.49	3580	-44.97	20240313	1454	35.49	20240806	6740	-70.77	20231219	1454	35.49	20240806	2.91	N	377220	100	28 억	124304	N	N	N	N
52	20241202	141216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1970	-30	5	-1.50	46408171	23474	68.34	1970	2025	1963	2600	1400	2000	1977.00	0.44	-4626	2080	2040	1995	1955	1910	2017	1932	28	600	100	1440	1	1	28310000	558	-5.04	0.73	12	0.08	-391.00	2707.00	3580	20240313	-44.97	1454	20240806	35.49	3580	-44.97	20240313	1454	35.49	20240806	6740	-70.77	20231219	1454	35.49	20240806	2.91	N	377220	100	28 억	124304	N	N	N	N
53	20241202	131137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1988	-12	5	-0.60	40565500	20515	59.73	1970	2025	1963	2600	1400	2000	1977.36	0.44	-4589	2080	2040	1995	1955	1910	2017	1932	28	600	100	1440	1	1	28310000	563	-5.08	0.73	12	0.07	-391.00	2707.00	3580	20240313	-44.47	1454	20240806	36.73	3580	-44.47	20240313	1454	36.73	20240806	6740	-70.50	20231219	1454	36.73	20240806	2.91	N	377220	100	28 억	124304	N	N	N	N
54	20241202	121209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1986	-14	5	-0.70	35348828	17879	52.05	1970	2025	1963	2600	1400	2000	1977.11	0.44	-4208	2080	2040	1995	1955	1910	2017	1932	28	600	100	1440	1	1	28310000	562	-5.08	0.73	12	0.06	-391.00	2707.00	3580	20240313	-44.53	1454	20240806	36.59	3580	-44.53	20240313	1454	36.59	20240806	6740	-70.53	20231219	1454	36.59	20240806	2.91	N	377220	100	28 억	124304	N	N	N	N
55	20241202	111103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1989	-11	5	-0.55	29312946	14816	43.13	1970	2025	1965	2600	1400	2000	1978.47	0.44	-3513	2080	2040	1995	1955	1910	2017	1932	28	600	100	1440	1	1	28310000	563	-5.09	0.73	12	0.05	-391.00	2707.00	3580	20240313	-44.44	1454	20240806	36.80	3580	-44.44	20240313	1454	36.80	20240806	6740	-70.49	20231219	1454	36.80	20240806	2.91	N	377220	100	28 억	124304	N	N	N	N
56	20241202	101114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1989	-11	5	-0.55	18747919	9469	27.57	1970	2025	1965	2600	1400	2000	1979.93	0.44	-1681	2080	2040	1995	1955	1910	2017	1932	28	600	100	1440	1	1	28310000	563	-5.09	0.73	12	0.03	-391.00	2707.00	3580	20240313	-44.44	1454	20240806	36.80	3580	-44.44	20240313	1454	36.80	20240806	6740	-70.49	20231219	1454	36.80	20240806	2.91	N	377220	100	28 억	124304	N	N	N	N
57	20241202	091109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2000	0	3	0.00	8630755	4353	12.67	1970	2025	1970	2600	1400	2000	1982.71	0.44	-858	2080	2040	1995	1955	1910	2017	1932	28	600	100	1440	5	1	28310000	566	-5.12	0.74	12	0.02	-391.00	2707.00	3580	20240313	-44.13	1454	20240806	37.55	3580	-44.13	20240313	1454	37.55	20240806	6740	-70.33	20231219	1454	37.55	20240806	2.91	N	377220	100	28 억	124304	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History