KissMeData/088910/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

38 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	20250318	160713	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	15	2	0.75	26650217	13329	88.88	1995	2015	1993	2590	1397	1995	1999.42	1.59	-2217	2050	2022	2007	1979	1964	2015	1972	129	595	500	1470	5	1	25831764	519	1.96	0.24	12	0.05	1023.00	8503.00	2845	20240306	-29.35	1802	20241209	11.54	2100	-4.29	20250311	1815	10.74	20250102	2825	-28.85	20240325	1802	11.54	20241209	1.16	N	088910	500	129 억	409517	N	N	N	N
3	20250318	150716	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	15	2	0.75	22124868	11061	73.76	1995	2015	1993	2590	1397	1995	2000.26	1.59	-2171	2050	2022	2007	1979	1964	2015	1972	129	595	500	1470	5	1	25831764	519	1.96	0.24	12	0.04	1023.00	8503.00	2845	20240306	-29.35	1802	20241209	11.54	2100	-4.29	20250311	1815	10.74	20250102	2825	-28.85	20240325	1802	11.54	20241209	1.16	N	088910	500	129 억	409517	N	N	N	N
4	20250318	140714	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1996	1	2	0.05	19031556	9514	63.44	1995	2015	1993	2590	1397	1995	2000.37	1.59	-1728	2050	2022	2007	1979	1964	2015	1972	129	595	500	1470	1	1	25831764	516	1.95	0.23	12	0.04	1023.00	8503.00	2845	20240306	-29.84	1802	20241209	10.77	2100	-4.95	20250311	1815	9.97	20250102	2825	-29.35	20240325	1802	10.77	20241209	1.16	N	088910	500	129 억	409517	N	N	N	N
5	20250318	130713	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1997	2	2	0.10	17291044	8642	57.63	1995	2015	1993	2590	1397	1995	2000.82	1.59	-869	2050	2022	2007	1979	1964	2015	1972	129	595	500	1470	1	1	25831764	516	1.95	0.23	12	0.03	1023.00	8503.00	2845	20240306	-29.81	1802	20241209	10.82	2100	-4.90	20250311	1815	10.03	20250102	2825	-29.31	20240325	1802	10.82	20241209	1.16	N	088910	500	129 억	409517	N	N	N	N
6	20250318	120714	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1997	2	2	0.10	16657974	8325	55.51	1995	2015	1993	2590	1397	1995	2000.96	1.59	-552	2050	2022	2007	1979	1964	2015	1972	129	595	500	1470	1	1	25831764	516	1.95	0.23	12	0.03	1023.00	8503.00	2845	20240306	-29.81	1802	20241209	10.82	2100	-4.90	20250311	1815	10.03	20250102	2825	-29.31	20240325	1802	10.82	20241209	1.16	N	088910	500	129 억	409517	N	N	N	N
7	20250318	110712	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2000	5	2	0.25	9503661	4748	31.66	1995	2015	1993	2590	1397	1995	2001.61	1.59	-552	2050	2022	2007	1979	1964	2015	1972	129	595	500	1470	5	1	25831764	517	1.96	0.24	12	0.02	1023.00	8503.00	2845	20240306	-29.70	1802	20241209	10.99	2100	-4.76	20250311	1815	10.19	20250102	2825	-29.20	20240325	1802	10.99	20241209	1.16	N	088910	500	129 억	409517	N	N	N	N
8	20250318	100715	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	15	2	0.75	7929261	3964	26.43	1995	2015	1993	2590	1397	1995	2000.32	1.59	-516	2050	2022	2007	1979	1964	2015	1972	129	595	500	1470	5	1	25831764	519	1.96	0.24	12	0.02	1023.00	8503.00	2845	20240306	-29.35	1802	20241209	11.54	2100	-4.29	20250311	1815	10.74	20250102	2825	-28.85	20240325	1802	11.54	20241209	1.16	N	088910	500	129 억	409517	N	N	N	N
9	20250318	090717	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2000	5	2	0.25	6891756	3448	22.99	1995	2000	1993	2590	1397	1995	1998.77	1.59	-343	2050	2022	2007	1979	1964	2015	1972	129	595	500	1470	5	1	25831764	517	1.96	0.24	12	0.01	1023.00	8503.00	2845	20240306	-29.70	1802	20241209	10.99	2100	-4.76	20250311	1815	10.19	20250102	2825	-29.20	20240325	1802	10.99	20241209	1.16	N	088910	500	129 억	409517	N	N	N	N
10	20250317	160712	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1995	3	2	0.15	29984745	14996	109.69	1999	2035	1992	2585	1395	1992	1999.52	1.59	-877	2030	2010	2000	1980	1970	2006	1976	129	593	500	1470	1	1	25831764	515	1.95	0.23	12	0.06	1023.00	8503.00	2890	20240305	-30.97	1802	20241209	10.71	2100	-5.00	20250311	1815	9.92	20250102	2825	-29.38	20240325	1802	10.71	20241209	1.15	N	088910	500	129 억	410394	N	N	N	N
11	20250317	150711	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2015	23	2	1.15	28101465	14052	102.79	1999	2035	1992	2585	1395	1992	1999.82	1.59	-877	2030	2010	2000	1980	1970	2006	1976	129	593	500	1470	5	1	25831764	521	1.97	0.24	12	0.05	1023.00	8503.00	2890	20240305	-30.28	1802	20241209	11.82	2100	-4.05	20250311	1815	11.02	20250102	2825	-28.67	20240325	1802	11.82	20241209	1.15	N	088910	500	129 억	410394	N	N	N	N
12	20250317	140713	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	18	2	0.90	26791172	13403	98.04	1999	2035	1992	2585	1395	1992	1998.89	1.59	-883	2030	2010	2000	1980	1970	2006	1976	129	593	500	1470	5	1	25831764	519	1.96	0.24	12	0.05	1023.00	8503.00	2890	20240305	-30.45	1802	20241209	11.54	2100	-4.29	20250311	1815	10.74	20250102	2825	-28.85	20240325	1802	11.54	20241209	1.15	N	088910	500	129 억	410394	N	N	N	N
13	20250317	130712	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1992	0	3	0.00	23249722	11641	85.15	1999	2035	1992	2585	1395	1992	1997.23	1.59	384	2030	2010	2000	1980	1970	2006	1976	129	593	500	1470	1	1	25831764	515	1.95	0.23	12	0.05	1023.00	8503.00	2890	20240305	-31.07	1802	20241209	10.54	2100	-5.14	20250311	1815	9.75	20250102	2825	-29.49	20240325	1802	10.54	20241209	1.15	N	088910	500	129 억	410394	N	N	N	N
14	20250317	120711	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1994	2	2	0.10	20224698	10125	74.06	1999	2035	1992	2585	1395	1992	1997.50	1.59	1082	2030	2010	2000	1980	1970	2006	1976	129	593	500	1470	1	1	25831764	515	1.95	0.23	12	0.04	1023.00	8503.00	2890	20240305	-31.00	1802	20241209	10.65	2100	-5.05	20250311	1815	9.86	20250102	2825	-29.42	20240325	1802	10.65	20241209	1.15	N	088910	500	129 억	410394	N	N	N	N
15	20250317	110713	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1994	2	2	0.10	19700268	9863	72.15	1999	2035	1992	2585	1395	1992	1997.39	1.59	1332	2030	2010	2000	1980	1970	2006	1976	129	593	500	1470	1	1	25831764	515	1.95	0.23	12	0.04	1023.00	8503.00	2890	20240305	-31.00	1802	20241209	10.65	2100	-5.05	20250311	1815	9.86	20250102	2825	-29.42	20240325	1802	10.65	20241209	1.15	N	088910	500	129 억	410394	N	N	N	N
16	20250317	100712	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	13	2	0.65	9991786	5001	36.58	1999	2025	1994	2585	1395	1992	1997.96	1.59	888	2030	2010	2000	1980	1970	2006	1976	129	593	500	1470	5	1	25831764	518	1.96	0.24	12	0.02	1023.00	8503.00	2890	20240305	-30.62	1802	20241209	11.27	2100	-4.52	20250311	1815	10.47	20250102	2825	-29.03	20240325	1802	11.27	20241209	1.15	N	088910	500	129 억	410394	N	N	N	N
17	20250317	090713	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1994	2	2	0.10	1509498	757	5.54	1999	1999	1994	2585	1395	1992	1994.05	1.59	0	2030	2010	2000	1980	1970	2006	1976	129	593	500	1470	1	1	25831764	515	1.95	0.23	12	0.00	1023.00	8503.00	2890	20240305	-31.00	1802	20241209	10.65	2100	-5.05	20250311	1815	9.86	20250102	2825	-29.42	20240325	1802	10.65	20241209	1.15	N	088910	500	129 억	410394	N	N	N	N
18	20250314	160710	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1992	-3	5	-0.15	27327201	13671	72.34	1995	2020	1990	2590	1397	1995	1998.92	1.60	-2433	2035	2015	2005	1985	1975	2010	1980	129	595	500	1470	1	1	25831764	515	1.95	0.23	12	0.05	1023.00	8503.00	2910	20240304	-31.55	1802	20241209	10.54	2100	-5.14	20250311	1815	9.75	20250102	2825	-29.49	20240325	1802	10.54	20241209	1.14	N	088910	500	129 억	412827	N	N	N	N
19	20250314	150714	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1991	-4	5	-0.20	20933444	10461	55.36	1995	2020	1990	2590	1397	1995	2001.09	1.60	-1653	2035	2015	2005	1985	1975	2010	1980	129	595	500	1470	1	1	25831764	514	1.95	0.23	12	0.04	1023.00	8503.00	2910	20240304	-31.58	1802	20241209	10.49	2100	-5.19	20250311	1815	9.70	20250102	2825	-29.52	20240325	1802	10.49	20241209	1.14	N	088910	500	129 억	412827	N	N	N	N
20	20250314	140709	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1992	-3	5	-0.15	19123668	9552	50.55	1995	2020	1990	2590	1397	1995	2002.06	1.60	-1201	2035	2015	2005	1985	1975	2010	1980	129	595	500	1470	1	1	25831764	515	1.95	0.23	12	0.04	1023.00	8503.00	2910	20240304	-31.55	1802	20241209	10.54	2100	-5.14	20250311	1815	9.75	20250102	2825	-29.49	20240325	1802	10.54	20241209	1.14	N	088910	500	129 억	412827	N	N	N	N
21	20250314	130709	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1996	1	2	0.05	18018149	8997	47.61	1995	2020	1990	2590	1397	1995	2002.68	1.60	-647	2035	2015	2005	1985	1975	2010	1980	129	595	500	1470	1	1	25831764	516	1.95	0.23	12	0.03	1023.00	8503.00	2910	20240304	-31.41	1802	20241209	10.77	2100	-4.95	20250311	1815	9.97	20250102	2825	-29.35	20240325	1802	10.77	20241209	1.14	N	088910	500	129 억	412827	N	N	N	N
22	20250314	120712	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2000	5	2	0.25	16322543	8148	43.12	1995	2020	1990	2590	1397	1995	2003.26	1.60	-238	2035	2015	2005	1985	1975	2010	1980	129	595	500	1470	5	1	25831764	517	1.96	0.24	12	0.03	1023.00	8503.00	2910	20240304	-31.27	1802	20241209	10.99	2100	-4.76	20250311	1815	10.19	20250102	2825	-29.20	20240325	1802	10.99	20241209	1.14	N	088910	500	129 억	412827	N	N	N	N
23	20250314	110709	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	10	2	0.50	15575160	7775	41.14	1995	2020	1990	2590	1397	1995	2003.24	1.60	-100	2035	2015	2005	1985	1975	2010	1980	129	595	500	1470	5	1	25831764	518	1.96	0.24	12	0.03	1023.00	8503.00	2910	20240304	-31.10	1802	20241209	11.27	2100	-4.52	20250311	1815	10.47	20250102	2825	-29.03	20240325	1802	11.27	20241209	1.14	N	088910	500	129 억	412827	N	N	N	N
24	20250314	100710	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2000	5	2	0.25	15212150	7594	40.19	1995	2020	1990	2590	1397	1995	2003.18	1.60	16	2035	2015	2005	1985	1975	2010	1980	129	595	500	1470	5	1	25831764	517	1.96	0.24	12	0.03	1023.00	8503.00	2910	20240304	-31.27	1802	20241209	10.99	2100	-4.76	20250311	1815	10.19	20250102	2825	-29.20	20240325	1802	10.99	20241209	1.14	N	088910	500	129 억	412827	N	N	N	N
25	20250314	090713	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	1.60	0	2035	2015	2005	1985	1975	2010	1980	129	595	500	1470	1	1	25831764	515	1.95	0.23	12	0.00	1023.00	8503.00	2910	20240304	-31.44	1802	20241209	10.71	2100	-5.00	20250311	1815	9.92	20250102	2825	-29.38	20240325	1802	10.71	20241209	1.14	N	088910	500	129 억	412827	N	N	N	N
26	20250313	160705	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1995	-15	5	-0.75	37627731	18800	50.42	2005	2025	1995	2610	1410	2010	2001.48	1.60	-2679	2093	2051	2028	1986	1963	2040	1975	129	600	500	1480	1	1	25831764	515	1.95	0.23	12	0.07	1023.00	8503.00	3025	20240229	-34.05	1802	20241209	10.71	2100	-5.00	20250311	1815	9.92	20250102	2825	-29.38	20240325	1802	10.71	20241209	1.14	N	088910	500	129 억	412706	N	N	N	N
27	20250313	150706	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2000	-10	5	-0.50	33254685	16608	44.54	2005	2025	1995	2610	1410	2010	2002.33	1.60	-2177	2093	2051	2028	1986	1963	2040	1975	129	600	500	1480	5	1	25831764	517	1.96	0.24	12	0.06	1023.00	8503.00	3025	20240229	-33.88	1802	20241209	10.99	2100	-4.76	20250311	1815	10.19	20250102	2825	-29.20	20240325	1802	10.99	20241209	1.14	N	088910	500	129 억	412706	N	N	N	N
28	20250313	140705	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	0	3	0.00	28983640	14469	38.80	2005	2025	1996	2610	1410	2010	2003.15	1.60	-1796	2093	2051	2028	1986	1963	2040	1975	129	600	500	1480	5	1	25831764	519	1.96	0.24	12	0.06	1023.00	8503.00	3025	20240229	-33.55	1802	20241209	11.54	2100	-4.29	20250311	1815	10.74	20250102	2825	-28.85	20240325	1802	11.54	20241209	1.14	N	088910	500	129 억	412706	N	N	N	N
29	20250313	130706	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2000	-10	5	-0.50	25740002	12846	34.45	2005	2025	1999	2610	1410	2010	2003.74	1.60	-1701	2093	2051	2028	1986	1963	2040	1975	129	600	500	1480	5	1	25831764	517	1.96	0.24	12	0.05	1023.00	8503.00	3025	20240229	-33.88	1802	20241209	10.99	2100	-4.76	20250311	1815	10.19	20250102	2825	-29.20	20240325	1802	10.99	20241209	1.14	N	088910	500	129 억	412706	N	N	N	N
30	20250313	120706	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1999	-11	5	-0.55	24169732	12063	32.35	2005	2025	1999	2610	1410	2010	2003.63	1.60	-1312	2093	2051	2028	1986	1963	2040	1975	129	600	500	1480	1	1	25831764	516	1.95	0.24	12	0.05	1023.00	8503.00	3025	20240229	-33.92	1802	20241209	10.93	2100	-4.81	20250311	1815	10.14	20250102	2825	-29.24	20240325	1802	10.93	20241209	1.14	N	088910	500	129 억	412706	N	N	N	N
31	20250313	110705	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2015	5	2	0.25	6996532	3478	9.33	2005	2025	2005	2610	1410	2010	2011.65	1.60	-1312	2093	2051	2028	1986	1963	2040	1975	129	600	500	1480	5	1	25831764	521	1.97	0.24	12	0.01	1023.00	8503.00	3025	20240229	-33.39	1802	20241209	11.82	2100	-4.05	20250311	1815	11.02	20250102	2825	-28.67	20240325	1802	11.82	20241209	1.14	N	088910	500	129 억	412706	N	N	N	N
32	20250313	100705	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	0	3	0.00	4027745	2004	5.37	2005	2020	2005	2610	1410	2010	2009.85	1.60	-617	2093	2051	2028	1986	1963	2040	1975	129	600	500	1480	5	1	25831764	519	1.96	0.24	12	0.01	1023.00	8503.00	3025	20240229	-33.55	1802	20241209	11.54	2100	-4.29	20250311	1815	10.74	20250102	2825	-28.85	20240325	1802	11.54	20241209	1.14	N	088910	500	129 억	412706	N	N	N	N
33	20250313	090707	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	-5	5	-0.25	595485	297	0.80	2005	2005	2005	2610	1410	2010	2005.00	1.60	-14	2093	2051	2028	1986	1963	2040	1975	129	600	500	1480	5	1	25831764	518	1.96	0.24	12	0.00	1023.00	8503.00	3025	20240229	-33.72	1802	20241209	11.27	2100	-4.52	20250311	1815	10.47	20250102	2825	-29.03	20240325	1802	11.27	20241209	1.14	N	088910	500	129 억	412706	N	N	N	N
34	20250312	160701	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	-20	5	-0.99	75326987	37140	41.37	2030	2070	2005	2635	1425	2030	2028.20	1.60	-885	2143	2086	2043	1986	1943	2065	1965	129	605	500	1500	5	1	25831764	519	1.96	0.24	12	0.14	1023.00	8503.00	3025	20240229	-33.55	1802	20241209	11.54	2100	-4.29	20250311	1815	10.74	20250102	2825	-28.85	20240325	1802	11.54	20241209	1.15	N	088910	500	129 억	414142	N	N	N	N
35	20250312	150703	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2030	0	3	0.00	70896047	34938	38.91	2030	2070	2005	2635	1425	2030	2029.20	1.60	-518	2143	2086	2043	1986	1943	2065	1965	129	605	500	1500	5	1	25831764	524	1.98	0.24	12	0.14	1023.00	8503.00	3025	20240229	-32.89	1802	20241209	12.65	2100	-3.33	20250311	1815	11.85	20250102	2825	-28.14	20240325	1802	12.65	20241209	1.15	N	088910	500	129 억	414142	N	N	N	N
36	20250312	140702	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2015	-15	5	-0.74	62743067	30882	34.40	2030	2070	2010	2635	1425	2030	2031.70	1.60	-469	2143	2086	2043	1986	1943	2065	1965	129	605	500	1500	5	1	25831764	521	1.97	0.24	12	0.12	1023.00	8503.00	3025	20240229	-33.39	1802	20241209	11.82	2100	-4.05	20250311	1815	11.02	20250102	2825	-28.67	20240325	1802	11.82	20241209	1.15	N	088910	500	129 억	414142	N	N	N	N
37	20250312	130701	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2030	0	3	0.00	47442952	23301	25.95	2030	2070	2010	2635	1425	2030	2036.09	1.60	-1104	2143	2086	2043	1986	1943	2065	1965	129	605	500	1500	5	1	25831764	524	1.98	0.24	12	0.09	1023.00	8503.00	3025	20240229	-32.89	1802	20241209	12.65	2100	-3.33	20250311	1815	11.85	20250102	2825	-28.14	20240325	1802	12.65	20241209	1.15	N	088910	500	129 억	414142	N	N	N	N
38	20250312	120704	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2045	15	2	0.74	32371827	15861	17.67	2030	2070	2010	2635	1425	2030	2040.97	1.60	-1376	2143	2086	2043	1986	1943	2065	1965	129	605	500	1500	5	1	25831764	528	2.00	0.24	12	0.06	1023.00	8503.00	3025	20240229	-32.40	1802	20241209	13.49	2100	-2.62	20250311	1815	12.67	20250102	2825	-27.61	20240325	1802	13.49	20241209	1.15	N	088910	500	129 억	414142	N	N	N	N
39	20250312	110659	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2040	10	2	0.49	30729950	15058	16.77	2030	2070	2010	2635	1425	2030	2040.77	1.60	-1376	2143	2086	2043	1986	1943	2065	1965	129	605	500	1500	5	1	25831764	527	1.99	0.24	12	0.06	1023.00	8503.00	3025	20240229	-32.56	1802	20241209	13.21	2100	-2.86	20250311	1815	12.40	20250102	2825	-27.79	20240325	1802	13.21	20241209	1.15	N	088910	500	129 억	414142	N	N	N	N
40	20250312	100700	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2030	0	3	0.00	16074445	7871	8.77	2030	2070	2010	2635	1425	2030	2042.24	1.60	-1224	2143	2086	2043	1986	1943	2065	1965	129	605	500	1500	5	1	25831764	524	1.98	0.24	12	0.03	1023.00	8503.00	3025	20240229	-32.89	1802	20241209	12.65	2100	-3.33	20250311	1815	11.85	20250102	2825	-28.14	20240325	1802	12.65	20241209	1.15	N	088910	500	129 억	414142	N	N	N	N
41	20250312	090705	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2050	20	2	0.99	3289600	1614	1.80	2030	2050	2010	2635	1425	2030	2038.17	1.60	-420	2143	2086	2043	1986	1943	2065	1965	129	605	500	1500	5	1	25831764	530	2.00	0.24	12	0.01	1023.00	8503.00	3025	20240229	-32.23	1802	20241209	13.76	2100	-2.38	20250311	1815	12.95	20250102	2825	-27.43	20240325	1802	13.76	20241209	1.15	N	088910	500	129 억	414142	N	N	N	N
42	20250311	160656	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2030	5	2	0.25	182657400	89781	120.36	2045	2100	2000	2630	1420	2025	2034.48	1.61	-1368	2108	2066	2033	1991	1958	2087	2012	129	605	500	1490	5	1	25831764	524	1.98	0.24	12	0.35	1023.00	8503.00	3025	20240229	-32.89	1802	20241209	12.65	2100	-3.33	20250311	1815	11.85	20250102	2830	-28.27	20240311	1802	12.65	20241209	1.16	N	088910	500	129 억	415220	N	N	N	N
43	20250311	150659	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	-5	5	-0.25	178009725	87484	117.28	2045	2100	2000	2630	1420	2025	2034.77	1.61	-1319	2108	2066	2033	1991	1958	2087	2012	129	605	500	1490	5	1	25831764	522	1.97	0.24	12	0.34	1023.00	8503.00	3025	20240229	-33.22	1802	20241209	12.10	2100	-3.81	20250311	1815	11.29	20250102	2830	-28.62	20240311	1802	12.10	20241209	1.16	N	088910	500	129 억	415220	N	N	N	N
44	20250311	140659	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2025	0	3	0.00	177683265	87322	117.06	2045	2100	2000	2630	1420	2025	2034.81	1.61	-1316	2108	2066	2033	1991	1958	2087	2012	129	605	500	1490	5	1	25831764	523	1.98	0.24	12	0.34	1023.00	8503.00	3025	20240229	-33.06	1802	20241209	12.38	2100	-3.57	20250311	1815	11.57	20250102	2830	-28.45	20240311	1802	12.38	20241209	1.16	N	088910	500	129 억	415220	N	N	N	N
45	20250311	130659	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2015	-10	5	-0.49	168607630	82831	111.04	2045	2100	2000	2630	1420	2025	2035.56	1.61	-953	2108	2066	2033	1991	1958	2087	2012	129	605	500	1490	5	1	25831764	521	1.97	0.24	12	0.32	1023.00	8503.00	3025	20240229	-33.39	1802	20241209	11.82	2100	-4.05	20250311	1815	11.02	20250102	2830	-28.80	20240311	1802	11.82	20241209	1.16	N	088910	500	129 억	415220	N	N	N	N
46	20250311	120658	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	-5	5	-0.25	164105285	80595	108.04	2045	2100	2000	2630	1420	2025	2036.17	1.61	-812	2108	2066	2033	1991	1958	2087	2012	129	605	500	1490	5	1	25831764	522	1.97	0.24	12	0.31	1023.00	8503.00	3025	20240229	-33.22	1802	20241209	12.10	2100	-3.81	20250311	1815	11.29	20250102	2830	-28.62	20240311	1802	12.10	20241209	1.16	N	088910	500	129 억	415220	N	N	N	N
47	20250311	110657	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	-15	5	-0.74	152546630	74881	100.38	2045	2100	2000	2630	1420	2025	2037.19	1.61	-516	2108	2066	2033	1991	1958	2087	2012	129	605	500	1490	5	1	25831764	519	1.96	0.24	12	0.29	1023.00	8503.00	3025	20240229	-33.55	1802	20241209	11.54	2100	-4.29	20250311	1815	10.74	20250102	2830	-28.98	20240311	1802	11.54	20241209	1.16	N	088910	500	129 억	415220	N	N	N	N
48	20250311	100659	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2030	5	2	0.25	119135075	58390	78.27	2045	2100	2000	2630	1420	2025	2040.33	1.61	485	2108	2066	2033	1991	1958	2087	2012	129	605	500	1490	5	1	25831764	524	1.98	0.24	12	0.23	1023.00	8503.00	3025	20240229	-32.89	1802	20241209	12.65	2100	-3.33	20250311	1815	11.85	20250102	2830	-28.27	20240311	1802	12.65	20241209	1.16	N	088910	500	129 억	415220	N	N	N	N
49	20250311	090700	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2045	20	2	0.99	20197725	9901	13.27	2045	2055	2005	2630	1420	2025	2039.97	1.61	-815	2108	2066	2033	1991	1958	2087	2012	129	605	500	1490	5	1	25831764	528	2.00	0.24	12	0.04	1023.00	8503.00	3025	20240229	-32.40	1802	20241209	13.49	2075	-1.45	20250310	1815	12.67	20250102	2830	-27.74	20240311	1802	13.49	20241209	1.16	N	088910	500	129 억	415220	N	N	N	N
50	20250310	160652	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2025	27	2	1.35	147739904	72616	377.40	2000	2075	2000	2595	1399	1998	2035.05	1.61	-742	2010	2003	1991	1984	1972	2007	1988	129	597	500	1470	5	1	25831764	523	1.98	0.24	12	0.28	1023.00	8503.00	3025	20240229	-33.06	1802	20241209	12.38	2075	-2.41	20250310	1815	11.57	20250102	2830	-28.45	20240311	1802	12.38	20241209	1.16	N	088910	500	129 억	416252	N	N	N	N
51	20250310	150657	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2025	27	2	1.35	144974914	71249	370.30	2000	2075	2000	2595	1399	1998	2035.29	1.61	-937	2010	2003	1991	1984	1972	2007	1988	129	597	500	1470	5	1	25831764	523	1.98	0.24	12	0.28	1023.00	8503.00	3025	20240229	-33.06	1802	20241209	12.38	2075	-2.41	20250310	1815	11.57	20250102	2830	-28.45	20240311	1802	12.38	20241209	1.16	N	088910	500	129 억	416252	N	N	N	N
52	20250310	140656	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2050	52	2	2.60	131668514	64731	336.42	2000	2075	2000	2595	1399	1998	2034.65	1.61	-1001	2010	2003	1991	1984	1972	2007	1988	129	597	500	1470	5	1	25831764	530	2.00	0.24	12	0.25	1023.00	8503.00	3025	20240229	-32.23	1802	20241209	13.76	2075	-1.20	20250310	1815	12.95	20250102	2830	-27.56	20240311	1802	13.76	20241209	1.16	N	088910	500	129 억	416252	N	N	N	N
53	20250310	130655	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2025	27	2	1.35	122809085	60380	313.81	2000	2075	2000	2595	1399	1998	2034.54	1.61	175	2010	2003	1991	1984	1972	2007	1988	129	597	500	1470	5	1	25831764	523	1.98	0.24	12	0.23	1023.00	8503.00	3025	20240229	-33.06	1802	20241209	12.38	2075	-2.41	20250310	1815	11.57	20250102	2830	-28.45	20240311	1802	12.38	20241209	1.16	N	088910	500	129 억	416252	N	N	N	N
54	20250310	120653	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2060	62	2	3.10	107525745	52871	274.78	2000	2075	2000	2595	1399	1998	2034.43	1.61	215	2010	2003	1991	1984	1972	2007	1988	129	597	500	1470	5	1	25831764	532	2.01	0.24	12	0.20	1023.00	8503.00	3025	20240229	-31.90	1802	20241209	14.32	2075	-0.72	20250310	1815	13.50	20250102	2830	-27.21	20240311	1802	14.32	20241209	1.16	N	088910	500	129 억	416252	N	N	N	N
55	20250310	110653	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2045	47	2	2.35	88599470	43665	226.94	2000	2060	2000	2595	1399	1998	2029.80	1.61	217	2010	2003	1991	1984	1972	2007	1988	129	597	500	1470	5	1	25831764	528	2.00	0.24	12	0.17	1023.00	8503.00	3025	20240229	-32.40	1802	20241209	13.49	2060	-0.73	20250310	1815	12.67	20250102	2830	-27.74	20240311	1802	13.49	20241209	1.16	N	088910	500	129 억	416252	N	N	N	N
56	20250310	100654	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2030	32	2	1.60	42956850	21334	110.88	2000	2035	2000	2595	1399	1998	2014.30	1.61	-137	2010	2003	1991	1984	1972	2007	1988	129	597	500	1470	5	1	25831764	524	1.98	0.24	12	0.08	1023.00	8503.00	3025	20240229	-32.89	1802	20241209	12.65	2035	-0.25	20250310	1815	11.85	20250102	2830	-28.27	20240311	1802	12.65	20241209	1.16	N	088910	500	129 억	416252	N	N	N	N
57	20250310	090654	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2015	17	2	0.85	18214620	9093	47.26	2000	2015	2000	2595	1399	1998	2003.78	1.61	-79	2010	2003	1991	1984	1972	2007	1988	129	597	500	1470	5	1	25831764	521	1.97	0.24	12	0.04	1023.00	8503.00	3025	20240229	-33.39	1802	20241209	11.82	2015	0.00	20250310	1815	11.02	20250102	2830	-28.80	20240311	1802	11.82	20241209	1.16	N	088910	500	129 억	416252	N	N	N	N
58	20250307	160652	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1998	10	2	0.50	38337230	19241	342.55	1980	1998	1979	2580	1392	1988	1992.48	1.60	1849	2000	1994	1984	1978	1968	1989	1973	129	592	500	1470	1	1	25831764	516	1.95	0.23	12	0.07	1023.00	8503.00	3030	20240223	-34.06	1802	20241209	10.88	2005	-0.35	20250109	1815	10.08	20250102	2830	-29.40	20240311	1802	10.88	20241209	1.17	N	088910	500	129 억	414403	N	N	N	N
59	20250307	150655	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1997	9	2	0.45	34142424	17138	305.11	1980	1998	1979	2580	1392	1988	1992.21	1.60	1971	2000	1994	1984	1978	1968	1989	1973	129	592	500	1470	1	1	25831764	516	1.95	0.23	12	0.07	1023.00	8503.00	3030	20240223	-34.09	1802	20241209	10.82	2005	-0.40	20250109	1815	10.03	20250102	2830	-29.43	20240311	1802	10.82	20241209	1.17	N	088910	500	129 억	414403	N	N	N	N
60	20250307	140653	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1998	10	2	0.50	32746904	16439	292.67	1980	1998	1979	2580	1392	1988	1992.03	1.60	1971	2000	1994	1984	1978	1968	1989	1973	129	592	500	1470	1	1	25831764	516	1.95	0.23	12	0.06	1023.00	8503.00	3030	20240223	-34.06	1802	20241209	10.88	2005	-0.35	20250109	1815	10.08	20250102	2830	-29.40	20240311	1802	10.88	20241209	1.17	N	088910	500	129 억	414403	N	N	N	N
61	20250307	130654	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1996	8	2	0.40	25158203	12631	224.87	1980	1996	1979	2580	1392	1988	1991.78	1.60	1590	2000	1994	1984	1978	1968	1989	1973	129	592	500	1470	1	1	25831764	516	1.95	0.23	12	0.05	1023.00	8503.00	3030	20240223	-34.13	1802	20241209	10.77	2005	-0.45	20250109	1815	9.97	20250102	2830	-29.47	20240311	1802	10.77	20241209	1.17	N	088910	500	129 억	414403	N	N	N	N
62	20250307	120654	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1993	5	2	0.25	22624455	11360	202.24	1980	1995	1979	2580	1392	1988	1991.59	1.60	1519	2000	1994	1984	1978	1968	1989	1973	129	592	500	1470	1	1	25831764	515	1.95	0.23	12	0.04	1023.00	8503.00	3030	20240223	-34.22	1802	20241209	10.60	2005	-0.60	20250109	1815	9.81	20250102	2830	-29.58	20240311	1802	10.60	20241209	1.17	N	088910	500	129 억	414403	N	N	N	N
63	20250307	110653	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1992	4	2	0.20	11208064	5634	100.30	1980	1992	1979	2580	1392	1988	1989.36	1.60	119	2000	1994	1984	1978	1968	1989	1973	129	592	500	1470	1	1	25831764	515	1.95	0.23	12	0.02	1023.00	8503.00	3030	20240223	-34.26	1802	20241209	10.54	2005	-0.65	20250109	1815	9.75	20250102	2830	-29.61	20240311	1802	10.54	20241209	1.17	N	088910	500	129 억	414403	N	N	N	N
64	20250307	100651	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1989	1	2	0.05	3069953	1544	27.49	1980	1992	1979	2580	1392	1988	1988.31	1.60	116	2000	1994	1984	1978	1968	1989	1973	129	592	500	1470	1	1	25831764	514	1.94	0.23	12	0.01	1023.00	8503.00	3030	20240223	-34.36	1802	20241209	10.38	2005	-0.80	20250109	1815	9.59	20250102	2830	-29.72	20240311	1802	10.38	20241209	1.17	N	088910	500	129 억	414403	N	N	N	N
65	20250307	090655	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1988	0	3	0.00	1002246	505	8.99	1980	1988	1979	2580	1392	1988	1984.65	1.60	-4	2000	1994	1984	1978	1968	1989	1973	129	592	500	1470	1	1	25831764	514	1.94	0.23	12	0.00	1023.00	8503.00	3030	20240223	-34.39	1802	20241209	10.32	2005	-0.85	20250109	1815	9.53	20250102	2830	-29.75	20240311	1802	10.32	20241209	1.17	N	088910	500	129 억	414403	N	N	N	N
66	20250306	160650	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1988	5	2	0.25	11156087	5617	33.84	1990	1990	1974	2575	1389	1983	1986.13	1.60	-145	1999	1991	1979	1971	1959	1995	1975	129	592	500	1460	1	1	25831764	514	1.94	0.23	12	0.02	1023.00	8503.00	3030	20240222	-34.39	1802	20241209	10.32	2005	-0.85	20250109	1815	9.53	20250102	2845	-30.12	20240306	1802	10.32	20241209	1.17	N	088910	500	129 억	414598	N	N	N	N
67	20250306	150649	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1985	2	2	0.10	10863855	5470	32.96	1990	1990	1974	2575	1389	1983	1986.08	1.60	-145	1999	1991	1979	1971	1959	1995	1975	129	592	500	1460	1	1	25831764	513	1.94	0.23	12	0.02	1023.00	8503.00	3030	20240222	-34.49	1802	20241209	10.16	2005	-1.00	20250109	1815	9.37	20250102	2845	-30.23	20240306	1802	10.16	20241209	1.17	N	088910	500	129 억	414598	N	N	N	N
68	20250306	140648	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1989	6	2	0.30	10029459	5049	30.42	1990	1990	1974	2575	1389	1983	1986.42	1.60	-144	1999	1991	1979	1971	1959	1995	1975	129	592	500	1460	1	1	25831764	514	1.94	0.23	12	0.02	1023.00	8503.00	3030	20240222	-34.36	1802	20241209	10.38	2005	-0.80	20250109	1815	9.59	20250102	2845	-30.09	20240306	1802	10.38	20241209	1.17	N	088910	500	129 억	414598	N	N	N	N
69	20250306	130650	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1989	6	2	0.30	10029459	5049	30.42	1990	1990	1974	2575	1389	1983	1986.42	1.60	-144	1999	1991	1979	1971	1959	1995	1975	129	592	500	1460	1	1	25831764	514	1.94	0.23	12	0.02	1023.00	8503.00	3030	20240222	-34.36	1802	20241209	10.38	2005	-0.80	20250109	1815	9.59	20250102	2845	-30.09	20240306	1802	10.38	20241209	1.17	N	088910	500	129 억	414598	N	N	N	N
70	20250306	120649	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1989	6	2	0.30	8780749	4417	26.61	1990	1990	1974	2575	1389	1983	1987.94	1.60	-143	1999	1991	1979	1971	1959	1995	1975	129	592	500	1460	1	1	25831764	514	1.94	0.23	12	0.02	1023.00	8503.00	3030	20240222	-34.36	1802	20241209	10.38	2005	-0.80	20250109	1815	9.59	20250102	2845	-30.09	20240306	1802	10.38	20241209	1.17	N	088910	500	129 억	414598	N	N	N	N
71	20250306	110646	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1990	7	2	0.35	6569440	3302	19.89	1990	1990	1983	2575	1389	1983	1989.53	1.60	-178	1999	1991	1979	1971	1959	1995	1975	129	592	500	1460	1	1	25831764	514	1.95	0.23	12	0.01	1023.00	8503.00	3030	20240222	-34.32	1802	20241209	10.43	2005	-0.75	20250109	1815	9.64	20250102	2845	-30.05	20240306	1802	10.43	20241209	1.17	N	088910	500	129 억	414598	N	N	N	N
72	20250306	100648	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1989	6	2	0.30	5168489	2598	15.65	1990	1990	1983	2575	1389	1983	1989.41	1.60	-178	1999	1991	1979	1971	1959	1995	1975	129	592	500	1460	1	1	25831764	514	1.94	0.23	12	0.01	1023.00	8503.00	3030	20240222	-34.36	1802	20241209	10.38	2005	-0.80	20250109	1815	9.59	20250102	2845	-30.09	20240306	1802	10.38	20241209	1.17	N	088910	500	129 억	414598	N	N	N	N
73	20250306	090652	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1983	0	3	0.00	0	0	0.00	0	0	0	2575	1389	1983	0.00	1.60	0	1999	1991	1979	1971	1959	1995	1975	129	592	500	1460	1	1	25831764	512	1.94	0.23	12	0.00	1023.00	8503.00	3030	20240222	-34.55	1802	20241209	10.04	2005	-1.10	20250109	1815	9.26	20250102	2845	-30.30	20240306	1802	10.04	20241209	1.17	N	088910	500	129 억	414598	N	N	N	N
74	20250305	160641	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1983	16	2	0.81	32841739	16598	93.32	1967	1987	1967	2555	1377	1967	1978.66	1.60	1635	1999	1983	1973	1957	1947	1978	1952	129	588	500	1450	1	1	25831764	512	1.94	0.23	12	0.06	1023.00	8503.00	3030	20240222	-34.55	1802	20241209	10.04	2005	-1.10	20250109	1815	9.26	20250102	2890	-31.38	20240305	1802	10.04	20241209	1.19	N	088910	500	129 억	412963	N	N	N	N
75	20250305	150644	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1980	13	2	0.66	26419298	13350	75.06	1967	1987	1967	2555	1377	1967	1978.97	1.60	1289	1999	1983	1973	1957	1947	1978	1952	129	588	500	1450	1	1	25831764	511	1.94	0.23	12	0.05	1023.00	8503.00	3030	20240222	-34.65	1802	20241209	9.88	2005	-1.25	20250109	1815	9.09	20250102	2890	-31.49	20240305	1802	9.88	20241209	1.19	N	088910	500	129 억	412963	N	N	N	N
76	20250305	140643	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1983	16	2	0.81	23438450	11846	66.60	1967	1983	1967	2555	1377	1967	1978.60	1.60	106	1999	1983	1973	1957	1947	1978	1952	129	588	500	1450	1	1	25831764	512	1.94	0.23	12	0.05	1023.00	8503.00	3030	20240222	-34.55	1802	20241209	10.04	2005	-1.10	20250109	1815	9.26	20250102	2890	-31.38	20240305	1802	10.04	20241209	1.19	N	088910	500	129 억	412963	N	N	N	N
77	20250305	130641	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1981	14	2	0.71	16870652	8532	47.97	1967	1981	1967	2555	1377	1967	1977.34	1.60	21	1999	1983	1973	1957	1947	1978	1952	129	588	500	1450	1	1	25831764	512	1.94	0.23	12	0.03	1023.00	8503.00	3030	20240222	-34.62	1802	20241209	9.93	2005	-1.20	20250109	1815	9.15	20250102	2890	-31.45	20240305	1802	9.93	20241209	1.19	N	088910	500	129 억	412963	N	N	N	N
78	20250305	120644	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1980	13	2	0.66	16868671	8531	47.96	1967	1980	1967	2555	1377	1967	1977.34	1.60	21	1999	1983	1973	1957	1947	1978	1952	129	588	500	1450	1	1	25831764	511	1.94	0.23	12	0.03	1023.00	8503.00	3030	20240222	-34.65	1802	20241209	9.88	2005	-1.25	20250109	1815	9.09	20250102	2890	-31.49	20240305	1802	9.88	20241209	1.19	N	088910	500	129 억	412963	N	N	N	N
79	20250305	110639	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1980	13	2	0.66	10473271	5301	29.80	1967	1980	1967	2555	1377	1967	1975.72	1.60	79	1999	1983	1973	1957	1947	1978	1952	129	588	500	1450	1	1	25831764	511	1.94	0.23	12	0.02	1023.00	8503.00	3030	20240222	-34.65	1802	20241209	9.88	2005	-1.25	20250109	1815	9.09	20250102	2890	-31.49	20240305	1802	9.88	20241209	1.19	N	088910	500	129 억	412963	N	N	N	N
80	20250305	100643	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1971	4	2	0.20	4590793	2330	13.10	1967	1980	1967	2555	1377	1967	1970.30	1.60	129	1999	1983	1973	1957	1947	1978	1952	129	588	500	1450	1	1	25831764	509	1.93	0.23	12	0.01	1023.00	8503.00	3030	20240222	-34.95	1802	20241209	9.38	2005	-1.70	20250109	1815	8.60	20250102	2890	-31.80	20240305	1802	9.38	20241209	1.19	N	088910	500	129 억	412963	N	N	N	N
81	20250305	090640	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1967	0	3	0.00	881216	448	2.52	1967	1967	1967	2555	1377	1967	1967.00	1.60	0	1999	1983	1973	1957	1947	1978	1952	129	588	500	1450	1	1	25831764	508	1.92	0.23	12	0.00	1023.00	8503.00	3030	20240222	-35.08	1802	20241209	9.16	2005	-1.90	20250109	1815	8.37	20250102	2890	-31.94	20240305	1802	9.16	20241209	1.19	N	088910	500	129 억	412963	N	N	N	N
82	20250304	160635	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1967	-21	5	-1.06	35113020	17786	22.29	1978	1989	1963	2580	1392	1988	1974.19	1.60	-136	2035	2011	1981	1957	1927	1996	1942	129	592	500	1470	1	1	25831764	508	1.92	0.23	12	0.07	1023.00	8503.00	3035	20240220	-35.19	1802	20241209	9.16	2005	-1.90	20250109	1815	8.37	20250102	2910	-32.41	20240304	1802	9.16	20241209	1.23	N	088910	500	129 억	413100	N	N	N	N
83	20250304	150631	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1968	-20	5	-1.01	33379993	16905	21.19	1978	1989	1963	2580	1392	1988	1974.56	1.60	-125	2035	2011	1981	1957	1927	1996	1942	129	592	500	1470	1	1	25831764	508	1.92	0.23	12	0.07	1023.00	8503.00	3035	20240220	-35.16	1802	20241209	9.21	2005	-1.85	20250109	1815	8.43	20250102	2910	-32.37	20240304	1802	9.21	20241209	1.23	N	088910	500	129 억	413100	N	N	N	N
84	20250304	140635	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1970	-18	5	-0.91	31298694	15848	19.87	1978	1989	1963	2580	1392	1988	1974.93	1.60	-125	2035	2011	1981	1957	1927	1996	1942	129	592	500	1470	1	1	25831764	509	1.93	0.23	12	0.06	1023.00	8503.00	3035	20240220	-35.09	1802	20241209	9.32	2005	-1.75	20250109	1815	8.54	20250102	2910	-32.30	20240304	1802	9.32	20241209	1.23	N	088910	500	129 억	413100	N	N	N	N
85	20250304	130633	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1980	-8	5	-0.40	29088978	14729	18.46	1978	1989	1963	2580	1392	1988	1974.95	1.60	-540	2035	2011	1981	1957	1927	1996	1942	129	592	500	1470	1	1	25831764	511	1.94	0.23	12	0.06	1023.00	8503.00	3035	20240220	-34.76	1802	20241209	9.88	2005	-1.25	20250109	1815	9.09	20250102	2910	-31.96	20240304	1802	9.88	20241209	1.23	N	088910	500	129 억	413100	N	N	N	N
86	20250304	120632	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1989	1	2	0.05	27076559	13713	17.19	1978	1989	1963	2580	1392	1988	1974.52	1.60	-540	2035	2011	1981	1957	1927	1996	1942	129	592	500	1470	1	1	25831764	514	1.94	0.23	12	0.05	1023.00	8503.00	3035	20240220	-34.46	1802	20241209	10.38	2005	-0.80	20250109	1815	9.59	20250102	2910	-31.65	20240304	1802	10.38	20241209	1.23	N	088910	500	129 억	413100	N	N	N	N
87	20250304	110634	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1980	-8	5	-0.40	24934406	12636	15.84	1978	1988	1963	2580	1392	1988	1973.28	1.60	-506	2035	2011	1981	1957	1927	1996	1942	129	592	500	1470	1	1	25831764	511	1.94	0.23	12	0.05	1023.00	8503.00	3035	20240220	-34.76	1802	20241209	9.88	2005	-1.25	20250109	1815	9.09	20250102	2910	-31.96	20240304	1802	9.88	20241209	1.23	N	088910	500	129 억	413100	N	N	N	N
88	20250304	100630	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1970	-18	5	-0.91	12382119	6299	7.90	1978	1978	1963	2580	1392	1988	1965.73	1.60	237	2035	2011	1981	1957	1927	1996	1942	129	592	500	1470	1	1	25831764	509	1.93	0.23	12	0.02	1023.00	8503.00	3035	20240220	-35.09	1802	20241209	9.32	2005	-1.75	20250109	1815	8.54	20250102	2910	-32.30	20240304	1802	9.32	20241209	1.23	N	088910	500	129 억	413100	N	N	N	N
89	20250304	090629	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1978	-10	5	-0.50	98900	50	0.06	1978	1978	1978	2580	1392	1988	1978.00	1.60	39	2035	2011	1981	1957	1927	1996	1942	129	592	500	1470	1	1	25831764	511	1.93	0.23	12	0.00	1023.00	8503.00	3035	20240220	-34.83	1802	20241209	9.77	2005	-1.35	20250109	1815	8.98	20250102	2910	-32.03	20240304	1802	9.77	20241209	1.23	N	088910	500	129 억	413100	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History