KissMeData/018120/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

36 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	20250414	160319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17180	0	3	0.00	44629940	2590	146.00	17040	17280	17040	22300	12030	17180	17231.64	0.80	-1	17520	17350	17020	16850	16520	17435	16935	35	5120	500	12710	10	1	6621120	1138	11.10	1.32	12	0.04	1548.00	13061.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16500	4.12	20250304	18590	-7.58	20241108	14260	20.48	20240503	0.11	Y	018120	500	35 억	52747	N	N	N	N
3	20250414	150321	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17180	0	3	0.00	43117620	2502	141.04	17040	17280	17040	22300	12030	17180	17233.26	0.80	1	17520	17350	17020	16850	16520	17435	16935	35	5120	500	12710	10	1	6621120	1138	11.10	1.32	12	0.04	1548.00	13061.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16500	4.12	20250304	18590	-7.58	20241108	14260	20.48	20240503	0.11	Y	018120	500	35 억	52747	N	N	N	N
4	20250414	140321	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17180	0	3	0.00	39853640	2312	130.33	17040	17280	17040	22300	12030	17180	17237.73	0.80	0	17520	17350	17020	16850	16520	17435	16935	35	5120	500	12710	10	1	6621120	1138	11.10	1.32	12	0.03	1548.00	13061.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16500	4.12	20250304	18590	-7.58	20241108	14260	20.48	20240503	0.11	Y	018120	500	35 억	52747	N	N	N	N
5	20250414	130321	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17240	60	2	0.35	28256230	1637	92.28	17040	17280	17040	22300	12030	17180	17260.98	0.80	0	17520	17350	17020	16850	16520	17435	16935	35	5120	500	12710	10	1	6621120	1141	11.14	1.32	12	0.02	1548.00	13061.00	18590	20241108	-7.26	14260	20240503	20.90	17350	-0.63	20250121	16500	4.48	20250304	18590	-7.26	20241108	14260	20.90	20240503	0.11	Y	018120	500	35 억	52747	N	N	N	N
6	20250414	120321	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17250	70	2	0.41	24756700	1434	80.83	17040	17280	17040	22300	12030	17180	17264.09	0.80	0	17520	17350	17020	16850	16520	17435	16935	35	5120	500	12710	10	1	6621120	1142	11.14	1.32	12	0.02	1548.00	13061.00	18590	20241108	-7.21	14260	20240503	20.97	17350	-0.58	20250121	16500	4.55	20250304	18590	-7.21	20241108	14260	20.97	20240503	0.11	Y	018120	500	35 억	52747	N	N	N	N
7	20250414	110319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17270	90	2	0.52	22599960	1309	73.79	17040	17280	17040	22300	12030	17180	17265.06	0.80	0	17520	17350	17020	16850	16520	17435	16935	35	5120	500	12710	10	1	6621120	1143	11.16	1.32	12	0.02	1548.00	13061.00	18590	20241108	-7.10	14260	20240503	21.11	17350	-0.46	20250121	16500	4.67	20250304	18590	-7.10	20241108	14260	21.11	20240503	0.11	Y	018120	500	35 억	52747	N	N	N	N
8	20250414	100321	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17250	70	2	0.41	21512130	1246	70.24	17040	17280	17040	22300	12030	17180	17264.95	0.80	0	17520	17350	17020	16850	16520	17435	16935	35	5120	500	12710	10	1	6621120	1142	11.14	1.32	12	0.02	1548.00	13061.00	18590	20241108	-7.21	14260	20240503	20.97	17350	-0.58	20250121	16500	4.55	20250304	18590	-7.21	20241108	14260	20.97	20240503	0.11	Y	018120	500	35 억	52747	N	N	N	N
9	20250414	090321	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17040	-140	5	-0.81	511200	30	1.69	17040	17040	17040	22300	12030	17180	17040.00	0.80	0	17520	17350	17020	16850	16520	17435	16935	35	5120	500	12710	10	1	6621120	1128	11.01	1.30	12	0.00	1548.00	13061.00	18590	20241108	-8.34	14260	20240503	19.50	17350	-1.79	20250121	16500	3.27	20250304	18590	-8.34	20241108	14260	19.50	20240503	0.11	Y	018120	500	35 억	52747	N	N	N	N
10	20250411	160318	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17180	120	2	0.70	30315665	1771	94.00	17000	17190	16690	22150	11950	17060	17117.82	0.80	19	17393	17226	17083	16916	16773	17310	17000	35	5090	500	12620	10	1	6621120	1138	11.10	1.32	12	0.03	1548.00	13061.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16500	4.12	20250304	18590	-7.58	20241108	14260	20.48	20240503	0.13	Y	018120	500	35 억	52736	N	N	N	N
11	20250411	150320	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17180	120	2	0.70	28786685	1682	89.28	17000	17190	16690	22150	11950	17060	17114.56	0.80	20	17393	17226	17083	16916	16773	17310	17000	35	5090	500	12620	10	1	6621120	1138	11.10	1.32	12	0.03	1548.00	13061.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16500	4.12	20250304	18590	-7.58	20241108	14260	20.48	20240503	0.13	Y	018120	500	35 억	52736	N	N	N	N
12	20250411	140320	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17180	120	2	0.70	22865705	1337	70.97	17000	17190	16690	22150	11950	17060	17102.25	0.80	16	17393	17226	17083	16916	16773	17310	17000	35	5090	500	12620	10	1	6621120	1138	11.10	1.32	12	0.02	1548.00	13061.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16500	4.12	20250304	18590	-7.58	20241108	14260	20.48	20240503	0.13	Y	018120	500	35 억	52736	N	N	N	N
13	20250411	130321	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17120	60	2	0.35	21921735	1282	68.05	17000	17190	16690	22150	11950	17060	17099.64	0.80	15	17393	17226	17083	16916	16773	17310	17000	35	5090	500	12620	10	1	6621120	1134	11.06	1.31	12	0.02	1548.00	13061.00	18590	20241108	-7.91	14260	20240503	20.06	17350	-1.33	20250121	16500	3.76	20250304	18590	-7.91	20241108	14260	20.06	20240503	0.13	Y	018120	500	35 억	52736	N	N	N	N
14	20250411	120321	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17190	130	2	0.76	10704945	627	33.28	17000	17190	16690	22150	11950	17060	17073.28	0.80	15	17393	17226	17083	16916	16773	17310	17000	35	5090	500	12620	10	1	6621120	1138	11.10	1.32	12	0.01	1548.00	13061.00	18590	20241108	-7.53	14260	20240503	20.55	17350	-0.92	20250121	16500	4.18	20250304	18590	-7.53	20241108	14260	20.55	20240503	0.13	Y	018120	500	35 억	52736	N	N	N	N
15	20250411	110319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17180	120	2	0.70	7302775	429	22.77	17000	17180	16690	22150	11950	17060	17022.79	0.80	14	17393	17226	17083	16916	16773	17310	17000	35	5090	500	12620	10	1	6621120	1138	11.10	1.32	12	0.01	1548.00	13061.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16500	4.12	20250304	18590	-7.58	20241108	14260	20.48	20240503	0.13	Y	018120	500	35 억	52736	N	N	N	N
16	20250411	100320	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17120	60	2	0.35	4090760	242	12.85	17000	17120	16690	22150	11950	17060	16903.97	0.80	14	17393	17226	17083	16916	16773	17310	17000	35	5090	500	12620	10	1	6621120	1134	11.06	1.31	12	0.00	1548.00	13061.00	18590	20241108	-7.91	14260	20240503	20.06	17350	-1.33	20250121	16500	3.76	20250304	18590	-7.91	20241108	14260	20.06	20240503	0.13	Y	018120	500	35 억	52736	N	N	N	N
17	20250411	090322	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	16690	-370	5	-2.17	2704500	161	8.55	17000	17000	16690	22150	11950	17060	16798.14	0.80	8	17393	17226	17083	16916	16773	17310	17000	35	5090	500	12620	10	1	6621120	1105	10.78	1.28	12	0.00	1548.00	13061.00	18590	20241108	-10.22	14260	20240503	17.04	17350	-3.80	20250121	16500	1.15	20250304	18590	-10.22	20241108	14260	17.04	20240503	0.13	Y	018120	500	35 억	52736	N	N	N	N
18	20250410	160319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17060	130	2	0.77	32238120	1884	44.50	16980	17250	16940	22000	11860	16930	17111.53	0.80	-146	17383	17156	16973	16746	16563	17065	16655	35	5070	500	12520	10	1	6621120	1130	11.02	1.31	12	0.03	1548.00	13061.00	18590	20241108	-8.23	14260	20240503	19.64	17350	-1.67	20250121	16500	3.39	20250304	18590	-8.23	20241108	14260	19.64	20240503	0.11	Y	018120	500	35 억	52882	N	N	N	N
19	20250410	150319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17000	70	2	0.41	30480940	1781	42.06	16980	17250	16940	22000	11860	16930	17114.51	0.80	-114	17383	17156	16973	16746	16563	17065	16655	35	5070	500	12520	10	1	6621120	1126	10.98	1.30	12	0.03	1548.00	13061.00	18590	20241108	-8.55	14260	20240503	19.21	17350	-2.02	20250121	16500	3.03	20250304	18590	-8.55	20241108	14260	19.21	20240503	0.11	Y	018120	500	35 억	52882	N	N	N	N
20	20250410	140319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17120	190	2	1.12	26654530	1556	36.75	16980	17250	16970	22000	11860	16930	17130.16	0.80	-155	17383	17156	16973	16746	16563	17065	16655	35	5070	500	12520	10	1	6621120	1134	11.06	1.31	12	0.02	1548.00	13061.00	18590	20241108	-7.91	14260	20240503	20.06	17350	-1.33	20250121	16500	3.76	20250304	18590	-7.91	20241108	14260	20.06	20240503	0.11	Y	018120	500	35 억	52882	N	N	N	N
21	20250410	130320	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17190	260	2	1.54	24835750	1450	34.25	16980	17250	16970	22000	11860	16930	17128.10	0.80	-155	17383	17156	16973	16746	16563	17065	16655	35	5070	500	12520	10	1	6621120	1138	11.10	1.32	12	0.02	1548.00	13061.00	18590	20241108	-7.53	14260	20240503	20.55	17350	-0.92	20250121	16500	4.18	20250304	18590	-7.53	20241108	14260	20.55	20240503	0.11	Y	018120	500	35 억	52882	N	N	N	N
22	20250410	120320	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17210	280	2	1.65	24234020	1415	33.42	16980	17250	16970	22000	11860	16930	17126.52	0.80	-155	17383	17156	16973	16746	16563	17065	16655	35	5070	500	12520	10	1	6621120	1139	11.12	1.32	12	0.02	1548.00	13061.00	18590	20241108	-7.42	14260	20240503	20.69	17350	-0.81	20250121	16500	4.30	20250304	18590	-7.42	20241108	14260	20.69	20240503	0.11	Y	018120	500	35 억	52882	N	N	N	N
23	20250410	110320	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17160	230	2	1.36	17420540	1019	24.07	16980	17250	16970	22000	11860	16930	17095.72	0.80	-23	17383	17156	16973	16746	16563	17065	16655	35	5070	500	12520	10	1	6621120	1136	11.09	1.31	12	0.02	1548.00	13061.00	18590	20241108	-7.69	14260	20240503	20.34	17350	-1.10	20250121	16500	4.00	20250304	18590	-7.69	20241108	14260	20.34	20240503	0.11	Y	018120	500	35 억	52882	N	N	N	N
24	20250410	100319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17000	70	2	0.41	6616930	388	9.16	16980	17250	16970	22000	11860	16930	17053.94	0.80	42	17383	17156	16973	16746	16563	17065	16655	35	5070	500	12520	10	1	6621120	1126	10.98	1.30	12	0.01	1548.00	13061.00	18590	20241108	-8.55	14260	20240503	19.21	17350	-2.02	20250121	16500	3.03	20250304	18590	-8.55	20241108	14260	19.21	20240503	0.11	Y	018120	500	35 억	52882	N	N	N	N
25	20250410	090321	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17250	320	2	1.89	1872160	109	2.57	16980	17250	16980	22000	11860	16930	17175.78	0.80	-16	17383	17156	16973	16746	16563	17065	16655	35	5070	500	12520	10	1	6621120	1142	11.14	1.32	12	0.00	1548.00	13061.00	18590	20241108	-7.21	14260	20240503	20.97	17350	-0.58	20250121	16500	4.55	20250304	18590	-7.21	20241108	14260	20.97	20240503	0.11	Y	018120	500	35 억	52882	N	N	N	N
26	20250409	160318	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	16930	-240	5	-1.40	72048100	4234	64.66	17000	17200	16790	22300	12020	17170	17016.56	0.80	101	17456	17312	17106	16962	16756	17385	17035	35	5130	500	12700	10	1	6621120	1121	10.94	1.30	12	0.06	1548.00	13061.00	18590	20241108	-8.93	14260	20240503	18.72	17350	-2.42	20250121	16500	2.61	20250304	18590	-8.93	20241108	14260	18.72	20240503	0.14	Y	018120	500	35 억	52781	N	N	N	N
27	20250409	150252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17010	-160	5	-0.93	70166900	4123	62.97	17000	17200	16790	22300	12020	17170	17018.41	0.80	102	17456	17312	17106	16962	16756	17385	17035	35	5130	500	12700	10	1	6621120	1126	10.99	1.30	12	0.06	1548.00	13061.00	18590	20241108	-8.50	14260	20240503	19.28	17350	-1.96	20250121	16500	3.09	20250304	18590	-8.50	20241108	14260	19.28	20240503	0.14	Y	018120	500	35 억	52781	N	N	N	N
28	20250409	140316	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	16920	-250	5	-1.46	34084970	2015	30.77	17000	17200	16790	22300	12020	17170	16915.62	0.80	99	17456	17312	17106	16962	16756	17385	17035	35	5130	500	12700	10	1	6621120	1120	10.93	1.30	12	0.03	1548.00	13061.00	18590	20241108	-8.98	14260	20240503	18.65	17350	-2.48	20250121	16500	2.55	20250304	18590	-8.98	20241108	14260	18.65	20240503	0.14	Y	018120	500	35 억	52781	N	N	N	N
29	20250409	130315	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17100	-70	5	-0.41	11698160	690	10.54	17000	17200	16860	22300	12020	17170	16953.86	0.80	32	17456	17312	17106	16962	16756	17385	17035	35	5130	500	12700	10	1	6621120	1132	11.05	1.31	12	0.01	1548.00	13061.00	18590	20241108	-8.02	14260	20240503	19.92	17350	-1.44	20250121	16500	3.64	20250304	18590	-8.02	20241108	14260	19.92	20240503	0.14	Y	018120	500	35 억	52781	N	N	N	N
30	20250409	120316	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17100	-70	5	-0.41	11441660	675	10.31	17000	17200	16860	22300	12020	17170	16950.61	0.80	32	17456	17312	17106	16962	16756	17385	17035	35	5130	500	12700	10	1	6621120	1132	11.05	1.31	12	0.01	1548.00	13061.00	18590	20241108	-8.02	14260	20240503	19.92	17350	-1.44	20250121	16500	3.64	20250304	18590	-8.02	20241108	14260	19.92	20240503	0.14	Y	018120	500	35 억	52781	N	N	N	N
31	20250409	110316	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17200	30	2	0.17	11030920	651	9.94	17000	17200	16860	22300	12020	17170	16944.58	0.80	33	17456	17312	17106	16962	16756	17385	17035	35	5130	500	12700	10	1	6621120	1139	11.11	1.32	12	0.01	1548.00	13061.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16500	4.24	20250304	18590	-7.48	20241108	14260	20.62	20240503	0.14	Y	018120	500	35 억	52781	N	N	N	N
32	20250409	100317	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17050	-120	5	-0.70	8695830	514	7.85	17000	17050	16860	22300	12020	17170	16917.96	0.80	15	17456	17312	17106	16962	16756	17385	17035	35	5130	500	12700	10	1	6621120	1129	11.01	1.31	12	0.01	1548.00	13061.00	18590	20241108	-8.28	14260	20240503	19.57	17350	-1.73	20250121	16500	3.33	20250304	18590	-8.28	20241108	14260	19.57	20240503	0.14	Y	018120	500	35 억	52781	N	N	N	N
33	20250409	090318	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17000	-170	5	-0.99	17000	1	0.02	17000	17000	17000	22300	12020	17170	17000.00	0.80	0	17456	17312	17106	16962	16756	17385	17035	35	5130	500	12700	10	1	6621120	1126	10.98	1.30	12	0.00	1548.00	13061.00	18590	20241108	-8.55	14260	20240503	19.21	17350	-2.02	20250121	16500	3.03	20250304	18590	-8.55	20241108	14260	19.21	20240503	0.14	Y	018120	500	35 억	52781	N	N	N	N
34	20250408	160314	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17170	400	2	2.39	112213250	6548	153.56	16900	17250	16900	21800	11740	16770	17137.03	0.80	-251	17410	17090	16900	16580	16390	16995	16485	35	5030	500	12400	10	1	6621120	1137	11.09	1.31	12	0.10	1548.00	13061.00	18590	20241108	-7.64	14260	20240503	20.41	17350	-1.04	20250121	16500	4.06	20250304	18590	-7.64	20241108	14260	20.41	20240503	0.14	Y	018120	500	35 억	53032	N	N	N	N
35	20250408	150316	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17160	390	2	2.33	91705760	5353	125.54	16900	17250	16900	21800	11740	16770	17131.66	0.80	-28	17410	17090	16900	16580	16390	16995	16485	35	5030	500	12400	10	1	6621120	1136	11.09	1.31	12	0.08	1548.00	13061.00	18590	20241108	-7.69	14260	20240503	20.34	17350	-1.10	20250121	16500	4.00	20250304	18590	-7.69	20241108	14260	20.34	20240503	0.14	Y	018120	500	35 억	53032	N	N	N	N
36	20250408	140315	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17170	400	2	2.39	88652590	5175	121.36	16900	17250	16900	21800	11740	16770	17130.94	0.80	-33	17410	17090	16900	16580	16390	16995	16485	35	5030	500	12400	10	1	6621120	1137	11.09	1.31	12	0.08	1548.00	13061.00	18590	20241108	-7.64	14260	20240503	20.41	17350	-1.04	20250121	16500	4.06	20250304	18590	-7.64	20241108	14260	20.41	20240503	0.14	Y	018120	500	35 억	53032	N	N	N	N
37	20250408	130316	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17170	400	2	2.39	70521210	4119	96.60	16900	17250	16900	21800	11740	16770	17120.95	0.80	-33	17410	17090	16900	16580	16390	16995	16485	35	5030	500	12400	10	1	6621120	1137	11.09	1.31	12	0.06	1548.00	13061.00	18590	20241108	-7.64	14260	20240503	20.41	17350	-1.04	20250121	16500	4.06	20250304	18590	-7.64	20241108	14260	20.41	20240503	0.14	Y	018120	500	35 억	53032	N	N	N	N
38	20250408	120316	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17180	410	2	2.44	68975270	4029	94.49	16900	17250	16900	21800	11740	16770	17119.70	0.80	-33	17410	17090	16900	16580	16390	16995	16485	35	5030	500	12400	10	1	6621120	1138	11.10	1.32	12	0.06	1548.00	13061.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16500	4.12	20250304	18590	-7.58	20241108	14260	20.48	20240503	0.14	Y	018120	500	35 억	53032	N	N	N	N
39	20250408	110314	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17070	300	2	1.79	64900520	3792	88.93	16900	17250	16900	21800	11740	16770	17115.12	0.80	-33	17410	17090	16900	16580	16390	16995	16485	35	5030	500	12400	10	1	6621120	1130	11.03	1.31	12	0.06	1548.00	13061.00	18590	20241108	-8.18	14260	20240503	19.71	17350	-1.61	20250121	16500	3.45	20250304	18590	-8.18	20241108	14260	19.71	20240503	0.14	Y	018120	500	35 억	53032	N	N	N	N
40	20250408	100316	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17080	310	2	1.85	11012320	645	15.13	16900	17090	16900	21800	11740	16770	17073.36	0.80	-38	17410	17090	16900	16580	16390	16995	16485	35	5030	500	12400	10	1	6621120	1131	11.03	1.31	12	0.01	1548.00	13061.00	18590	20241108	-8.12	14260	20240503	19.78	17350	-1.56	20250121	16500	3.52	20250304	18590	-8.12	20241108	14260	19.78	20240503	0.14	Y	018120	500	35 억	53032	N	N	N	N
41	20250408	090316	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	16900	130	2	0.78	371800	22	0.52	16900	16900	16900	21800	11740	16770	16900.00	0.80	0	17410	17090	16900	16580	16390	16995	16485	35	5030	500	12400	10	1	6621120	1119	10.92	1.29	12	0.00	1548.00	13061.00	18590	20241108	-9.09	14260	20240503	18.51	17350	-2.59	20250121	16500	2.42	20250304	18590	-9.09	20241108	14260	18.51	20240503	0.14	Y	018120	500	35 억	53032	N	N	N	N
42	20250407	160312	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	16770	-440	5	-2.56	72048910	4264	420.10	17220	17220	16710	22350	12050	17210	16897.02	0.71	-14	17350	17280	17210	17140	17070	17315	17175	35	5140	500	12730	10	1	6621120	1110	10.83	1.28	12	0.06	1548.00	13061.00	18590	20241108	-9.79	14260	20240503	17.60	17350	-3.34	20250121	16500	1.64	20250304	18590	-9.79	20241108	14260	17.60	20240503	0.13	Y	018120	500	35 억	47296	N	N	N	N
43	20250407	150315	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	16880	-330	5	-1.92	56119660	3314	326.50	17220	17220	16710	22350	12050	17210	16934.12	0.71	40	17350	17280	17210	17140	17070	17315	17175	35	5140	500	12730	10	1	6621120	1118	10.90	1.29	12	0.05	1548.00	13061.00	18590	20241108	-9.20	14260	20240503	18.37	17350	-2.71	20250121	16500	2.30	20250304	18590	-9.20	20241108	14260	18.37	20240503	0.13	Y	018120	500	35 억	47296	N	N	N	N
44	20250407	140314	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17030	-180	5	-1.05	35176370	2070	203.94	17220	17220	16790	22350	12050	17210	16993.42	0.71	-53	17350	17280	17210	17140	17070	17315	17175	35	5140	500	12730	10	1	6621120	1128	11.00	1.30	12	0.03	1548.00	13061.00	18590	20241108	-8.39	14260	20240503	19.42	17350	-1.84	20250121	16500	3.21	20250304	18590	-8.39	20241108	14260	19.42	20240503	0.13	Y	018120	500	35 억	47296	N	N	N	N
45	20250407	130313	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17050	-160	5	-0.93	29360340	1728	170.25	17220	17220	16790	22350	12050	17210	16990.94	0.71	-47	17350	17280	17210	17140	17070	17315	17175	35	5140	500	12730	10	1	6621120	1129	11.01	1.31	12	0.03	1548.00	13061.00	18590	20241108	-8.28	14260	20240503	19.57	17350	-1.73	20250121	16500	3.33	20250304	18590	-8.28	20241108	14260	19.57	20240503	0.13	Y	018120	500	35 억	47296	N	N	N	N
46	20250407	120313	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17060	-150	5	-0.87	26818850	1579	155.57	17220	17220	16790	22350	12050	17210	16984.71	0.71	-43	17350	17280	17210	17140	17070	17315	17175	35	5140	500	12730	10	1	6621120	1130	11.02	1.31	12	0.02	1548.00	13061.00	18590	20241108	-8.23	14260	20240503	19.64	17350	-1.67	20250121	16500	3.39	20250304	18590	-8.23	20241108	14260	19.64	20240503	0.13	Y	018120	500	35 억	47296	N	N	N	N
47	20250407	110313	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17000	-210	5	-1.22	23070010	1359	133.89	17220	17220	16790	22350	12050	17210	16975.72	0.71	-42	17350	17280	17210	17140	17070	17315	17175	35	5140	500	12730	10	1	6621120	1126	10.98	1.30	12	0.02	1548.00	13061.00	18590	20241108	-8.55	14260	20240503	19.21	17350	-2.02	20250121	16500	3.03	20250304	18590	-8.55	20241108	14260	19.21	20240503	0.13	Y	018120	500	35 억	47296	N	N	N	N
48	20250407	100314	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	16940	-270	5	-1.57	16980740	998	98.33	17220	17220	16940	22350	12050	17210	17014.77	0.71	-32	17350	17280	17210	17140	17070	17315	17175	35	5140	500	12730	10	1	6621120	1122	10.94	1.30	12	0.02	1548.00	13061.00	18590	20241108	-8.88	14260	20240503	18.79	17350	-2.36	20250121	16500	2.67	20250304	18590	-8.88	20241108	14260	18.79	20240503	0.13	Y	018120	500	35 억	47296	N	N	N	N
49	20250407	090314	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17140	-70	5	-0.41	241000	14	1.38	17220	17220	17140	22350	12050	17210	17214.29	0.71	0	17350	17280	17210	17140	17070	17315	17175	35	5140	500	12730	10	1	6621120	1135	11.07	1.31	12	0.00	1548.00	13061.00	18590	20241108	-7.80	14260	20240503	20.20	17350	-1.21	20250121	16500	3.88	20250304	18590	-7.80	20241108	14260	20.20	20240503	0.13	Y	018120	500	35 억	47296	N	N	N	N
50	20250404	160313	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17210	10	2	0.06	17466480	1015	52.13	17200	17280	17140	22350	12040	17200	17208.35	0.71	188	17480	17340	17210	17070	16940	17275	17005	35	5150	500	12720	10	1	6621120	1139	11.12	1.32	12	0.02	1548.00	13061.00	18590	20241108	-7.42	14260	20240503	20.69	17350	-0.81	20250121	16500	4.30	20250304	18590	-7.42	20241108	14260	20.69	20240503	0.13	Y	018120	500	35 억	47307	N	N	N	N
51	20250404	150315	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17210	10	2	0.06	15298640	889	45.66	17200	17280	17140	22350	12040	17200	17208.82	0.71	165	17480	17340	17210	17070	16940	17275	17005	35	5150	500	12720	10	1	6621120	1139	11.12	1.32	12	0.01	1548.00	13061.00	18590	20241108	-7.42	14260	20240503	20.69	17350	-0.81	20250121	16500	4.30	20250304	18590	-7.42	20241108	14260	20.69	20240503	0.13	Y	018120	500	35 억	47307	N	N	N	N
52	20250404	140315	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17210	10	2	0.06	12547080	729	37.44	17200	17280	17140	22350	12040	17200	17211.36	0.71	85	17480	17340	17210	17070	16940	17275	17005	35	5150	500	12720	10	1	6621120	1139	11.12	1.32	12	0.01	1548.00	13061.00	18590	20241108	-7.42	14260	20240503	20.69	17350	-0.81	20250121	16500	4.30	20250304	18590	-7.42	20241108	14260	20.69	20240503	0.13	Y	018120	500	35 억	47307	N	N	N	N
53	20250404	130316	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17220	20	2	0.12	9930900	577	29.64	17200	17280	17140	22350	12040	17200	17211.27	0.71	8	17480	17340	17210	17070	16940	17275	17005	35	5150	500	12720	10	1	6621120	1140	11.12	1.32	12	0.01	1548.00	13061.00	18590	20241108	-7.37	14260	20240503	20.76	17350	-0.75	20250121	16500	4.36	20250304	18590	-7.37	20241108	14260	20.76	20240503	0.13	Y	018120	500	35 억	47307	N	N	N	N
54	20250404	120313	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17230	30	2	0.17	3938360	229	11.76	17200	17280	17140	22350	12040	17200	17198.08	0.71	-6	17480	17340	17210	17070	16940	17275	17005	35	5150	500	12720	10	1	6621120	1141	11.13	1.32	12	0.00	1548.00	13061.00	18590	20241108	-7.32	14260	20240503	20.83	17350	-0.69	20250121	16500	4.42	20250304	18590	-7.32	20241108	14260	20.83	20240503	0.13	Y	018120	500	35 억	47307	N	N	N	N
55	20250404	110315	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17200	0	3	0.00	2784600	162	8.32	17200	17280	17140	22350	12040	17200	17188.89	0.71	-6	17480	17340	17210	17070	16940	17275	17005	35	5150	500	12720	10	1	6621120	1139	11.11	1.32	12	0.00	1548.00	13061.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16500	4.24	20250304	18590	-7.48	20241108	14260	20.62	20240503	0.13	Y	018120	500	35 억	47307	N	N	N	N
56	20250404	100314	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17160	-40	5	-0.23	1102140	64	3.29	17200	17280	17140	22350	12040	17200	17220.94	0.71	-5	17480	17340	17210	17070	16940	17275	17005	35	5150	500	12720	10	1	6621120	1136	11.09	1.31	12	0.00	1548.00	13061.00	18590	20241108	-7.69	14260	20240503	20.34	17350	-1.10	20250121	16500	4.00	20250304	18590	-7.69	20241108	14260	20.34	20240503	0.13	Y	018120	500	35 억	47307	N	N	N	N
57	20250404	090315	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17200	0	3	0.00	17200	1	0.05	17200	17200	17200	22350	12040	17200	17200.00	0.71	0	17480	17340	17210	17070	16940	17275	17005	35	5150	500	12720	10	1	6621120	1139	11.11	1.32	12	0.00	1548.00	13061.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16500	4.24	20250304	18590	-7.48	20241108	14260	20.62	20240503	0.13	Y	018120	500	35 억	47307	N	N	N	N
58	20250403	160310	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17200	20	2	0.12	33539125	1947	46.02	17350	17350	17080	22300	12030	17180	17226.05	0.72	342	17326	17252	17136	17062	16946	17290	17100	35	5120	500	12710	10	1	6621120	1139	11.11	1.32	12	0.03	1548.00	13061.00	18590	20241108	-7.48	14260	20240503	20.62	17350	0.00	20250121	16500	4.24	20250304	18590	-7.48	20241108	14260	20.62	20240503	0.11	Y	018120	500	35 억	47361	N	N	N	N
59	20250403	150313	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17190	10	2	0.06	33126325	1923	45.45	17350	17350	17080	22300	12030	17180	17226.38	0.72	324	17326	17252	17136	17062	16946	17290	17100	35	5120	500	12710	10	1	6621120	1138	11.10	1.32	12	0.03	1548.00	13061.00	18590	20241108	-7.53	14260	20240503	20.55	17350	0.00	20250121	16500	4.18	20250304	18590	-7.53	20241108	14260	20.55	20240503	0.11	Y	018120	500	35 억	47361	N	N	N	N
60	20250403	140312	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17190	10	2	0.06	29652855	1721	40.68	17350	17350	17080	22300	12030	17180	17230.01	0.72	258	17326	17252	17136	17062	16946	17290	17100	35	5120	500	12710	10	1	6621120	1138	11.10	1.32	12	0.03	1548.00	13061.00	18590	20241108	-7.53	14260	20240503	20.55	17350	0.00	20250121	16500	4.18	20250304	18590	-7.53	20241108	14260	20.55	20240503	0.11	Y	018120	500	35 억	47361	N	N	N	N
61	20250403	130313	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17170	-10	5	-0.06	28104455	1631	38.55	17350	17350	17080	22300	12030	17180	17231.43	0.72	191	17326	17252	17136	17062	16946	17290	17100	35	5120	500	12710	10	1	6621120	1137	11.09	1.31	12	0.02	1548.00	13061.00	18590	20241108	-7.64	14260	20240503	20.41	17350	0.00	20250121	16500	4.06	20250304	18590	-7.64	20241108	14260	20.41	20240503	0.11	Y	018120	500	35 억	47361	N	N	N	N
62	20250403	120312	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17170	-10	5	-0.06	22060685	1279	30.23	17350	17350	17080	22300	12030	17180	17248.39	0.72	125	17326	17252	17136	17062	16946	17290	17100	35	5120	500	12710	10	1	6621120	1137	11.09	1.31	12	0.02	1548.00	13061.00	18590	20241108	-7.64	14260	20240503	20.41	17350	0.00	20250121	16500	4.06	20250304	18590	-7.64	20241108	14260	20.41	20240503	0.11	Y	018120	500	35 억	47361	N	N	N	N
63	20250403	110311	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17170	-10	5	-0.06	20240765	1173	27.72	17350	17350	17080	22300	12030	17180	17255.55	0.72	59	17326	17252	17136	17062	16946	17290	17100	35	5120	500	12710	10	1	6621120	1137	11.09	1.31	12	0.02	1548.00	13061.00	18590	20241108	-7.64	14260	20240503	20.41	17350	0.00	20250121	16500	4.06	20250304	18590	-7.64	20241108	14260	20.41	20240503	0.11	Y	018120	500	35 억	47361	N	N	N	N
64	20250403	100312	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17250	70	2	0.41	13310740	770	18.20	17350	17350	17080	22300	12030	17180	17286.68	0.72	-8	17326	17252	17136	17062	16946	17290	17100	35	5120	500	12710	10	1	6621120	1142	11.14	1.32	12	0.01	1548.00	13061.00	18590	20241108	-7.21	14260	20240503	20.97	17350	0.00	20250121	16500	4.55	20250304	18590	-7.21	20241108	14260	20.97	20240503	0.11	Y	018120	500	35 억	47361	N	N	N	N
65	20250403	090314	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17350	170	2	0.99	138800	8	0.19	17350	17350	17350	22300	12030	17180	17350.00	0.72	-5	17326	17252	17136	17062	16946	17290	17100	35	5120	500	12710	10	1	6621120	1149	11.21	1.33	12	0.00	1548.00	13061.00	18590	20241108	-6.67	14260	20240503	21.67	17350	0.00	20250121	16500	5.15	20250304	18590	-6.67	20241108	14260	21.67	20240503	0.11	Y	018120	500	35 억	47361	N	N	N	N
66	20250402	160307	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17180	10	2	0.06	72686475	4231	216.42	17020	17210	17020	22300	12020	17170	17179.50	0.71	510	17336	17252	17146	17062	16956	17295	17105	35	5130	500	12700	10	1	6621120	1138	11.10	1.32	12	0.06	1548.00	13061.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16500	4.12	20250304	18590	-7.58	20241108	14260	20.48	20240503	0.11	Y	018120	500	35 억	47251	N	N	N	N
67	20250402	150307	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17170	0	3	0.00	71312075	4151	212.33	17020	17210	17020	22300	12020	17170	17179.49	0.71	487	17336	17252	17146	17062	16956	17295	17105	35	5130	500	12700	10	1	6621120	1137	11.09	1.31	12	0.06	1548.00	13061.00	18590	20241108	-7.64	14260	20240503	20.41	17350	-1.04	20250121	16500	4.06	20250304	18590	-7.64	20241108	14260	20.41	20240503	0.11	Y	018120	500	35 억	47251	N	N	N	N
68	20250402	140307	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17180	10	2	0.06	26302775	1531	78.31	17020	17210	17020	22300	12020	17170	17180.13	0.71	305	17336	17252	17146	17062	16956	17295	17105	35	5130	500	12700	10	1	6621120	1138	11.10	1.32	12	0.02	1548.00	13061.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16500	4.12	20250304	18590	-7.58	20241108	14260	20.48	20240503	0.11	Y	018120	500	35 억	47251	N	N	N	N
69	20250402	130309	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17180	10	2	0.06	10651605	620	31.71	17020	17210	17020	22300	12020	17170	17180.01	0.71	230	17336	17252	17146	17062	16956	17295	17105	35	5130	500	12700	10	1	6621120	1138	11.10	1.32	12	0.01	1548.00	13061.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16500	4.12	20250304	18590	-7.58	20241108	14260	20.48	20240503	0.11	Y	018120	500	35 억	47251	N	N	N	N
70	20250402	120307	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17180	10	2	0.06	5703910	332	16.98	17020	17210	17020	22300	12020	17170	17180.45	0.71	155	17336	17252	17146	17062	16956	17295	17105	35	5130	500	12700	10	1	6621120	1138	11.10	1.32	12	0.01	1548.00	13061.00	18590	20241108	-7.58	14260	20240503	20.48	17350	-0.98	20250121	16500	4.12	20250304	18590	-7.58	20241108	14260	20.48	20240503	0.11	Y	018120	500	35 억	47251	N	N	N	N
71	20250402	110307	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17200	30	2	0.17	2336350	136	6.96	17020	17210	17020	22300	12020	17170	17179.04	0.71	70	17336	17252	17146	17062	16956	17295	17105	35	5130	500	12700	10	1	6621120	1139	11.11	1.32	12	0.00	1548.00	13061.00	18590	20241108	-7.48	14260	20240503	20.62	17350	-0.86	20250121	16500	4.24	20250304	18590	-7.48	20241108	14260	20.62	20240503	0.11	Y	018120	500	35 억	47251	N	N	N	N
72	20250402	100306	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17140	-30	5	-0.17	273980	16	0.82	17020	17210	17020	22300	12020	17170	17123.75	0.71	4	17336	17252	17146	17062	16956	17295	17105	35	5130	500	12700	10	1	6621120	1135	11.07	1.31	12	0.00	1548.00	13061.00	18590	20241108	-7.80	14260	20240503	20.20	17350	-1.21	20250121	16500	3.88	20250304	18590	-7.80	20241108	14260	20.20	20240503	0.11	Y	018120	500	35 억	47251	N	N	N	N
73	20250402	090308	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17170	0	3	0.00	0	0	0.00	0	0	0	22300	12020	17170	0.00	0.71	0	17336	17252	17146	17062	16956	17295	17105	35	5130	500	12700	10	1	6621120	1137	11.09	1.31	12	0.00	1548.00	13061.00	18590	20241108	-7.64	14260	20240503	20.41	17350	-1.04	20250121	16500	4.06	20250304	18590	-7.64	20241108	14260	20.41	20240503	0.11	Y	018120	500	35 억	47251	N	N	N	N
74	20250401	160308	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17170	140	2	0.82	33589630	1955	89.89	17080	17230	17040	22100	11930	17030	17181.40	0.71	251	17263	17146	17083	16966	16903	17115	16935	35	5070	500	12600	10	1	6621120	1137	11.09	1.31	12	0.03	1548.00	13061.00	18590	20241108	-7.64	14260	20240503	20.41	17350	-1.04	20250121	16500	4.06	20250304	18590	-7.64	20241108	14260	20.41	20240503	0.13	Y	018120	500	35 억	47300	N	N	N	N
75	20250401	150310	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17170	140	2	0.82	31821120	1852	85.15	17080	17230	17040	22100	11930	17030	17182.03	0.71	227	17263	17146	17083	16966	16903	17115	16935	35	5070	500	12600	10	1	6621120	1137	11.09	1.31	12	0.03	1548.00	13061.00	18590	20241108	-7.64	14260	20240503	20.41	17350	-1.04	20250121	16500	4.06	20250304	18590	-7.64	20241108	14260	20.41	20240503	0.13	Y	018120	500	35 억	47300	N	N	N	N
76	20250401	140308	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17080	50	2	0.29	30824960	1794	82.48	17080	17230	17040	22100	11930	17030	17182.25	0.71	170	17263	17146	17083	16966	16903	17115	16935	35	5070	500	12600	10	1	6621120	1131	11.03	1.31	12	0.03	1548.00	13061.00	18590	20241108	-8.12	14260	20240503	19.78	17350	-1.56	20250121	16500	3.52	20250304	18590	-8.12	20241108	14260	19.78	20240503	0.13	Y	018120	500	35 억	47300	N	N	N	N
77	20250401	130310	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17140	110	2	0.65	29228180	1701	78.21	17080	17230	17040	22100	11930	17030	17182.94	0.71	115	17263	17146	17083	16966	16903	17115	16935	35	5070	500	12600	10	1	6621120	1135	11.07	1.31	12	0.03	1548.00	13061.00	18590	20241108	-7.80	14260	20240503	20.20	17350	-1.21	20250121	16500	3.88	20250304	18590	-7.80	20241108	14260	20.20	20240503	0.13	Y	018120	500	35 억	47300	N	N	N	N
78	20250401	120309	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17190	160	2	0.94	23526110	1369	62.94	17080	17230	17040	22100	11930	17030	17184.89	0.71	48	17263	17146	17083	16966	16903	17115	16935	35	5070	500	12600	10	1	6621120	1138	11.10	1.32	12	0.02	1548.00	13061.00	18590	20241108	-7.53	14260	20240503	20.55	17350	-0.92	20250121	16500	4.18	20250304	18590	-7.53	20241108	14260	20.55	20240503	0.13	Y	018120	500	35 억	47300	N	N	N	N
79	20250401	110307	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17190	160	2	0.94	22322990	1299	59.72	17080	17230	17040	22100	11930	17030	17184.75	0.71	6	17263	17146	17083	16966	16903	17115	16935	35	5070	500	12600	10	1	6621120	1138	11.10	1.32	12	0.02	1548.00	13061.00	18590	20241108	-7.53	14260	20240503	20.55	17350	-0.92	20250121	16500	4.18	20250304	18590	-7.53	20241108	14260	20.55	20240503	0.13	Y	018120	500	35 억	47300	N	N	N	N
80	20250401	100305	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17080	50	2	0.29	21068050	1226	56.37	17080	17230	17040	22100	11930	17030	17184.38	0.71	-51	17263	17146	17083	16966	16903	17115	16935	35	5070	500	12600	10	1	6621120	1131	11.03	1.31	12	0.02	1548.00	13061.00	18590	20241108	-8.12	14260	20240503	19.78	17350	-1.56	20250121	16500	3.52	20250304	18590	-8.12	20241108	14260	19.78	20240503	0.13	Y	018120	500	35 억	47300	N	N	N	N
81	20250401	090306	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	17030	0	3	0.00	0	0	0.00	0	0	0	22100	11930	17030	0.00	0.71	0	17263	17146	17083	16966	16903	17115	16935	35	5070	500	12600	10	1	6621120	1128	11.00	1.30	12	0.00	1548.00	13061.00	18590	20241108	-8.39	14260	20240503	19.42	17350	-1.84	20250121	16500	3.21	20250304	18590	-8.39	20241108	14260	19.42	20240503	0.13	Y	018120	500	35 억	47300	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History