KissMeData/005860/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160208	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3590	55	2	1.56	664825065	184868	84.22	3600	3625	3555	4595	2475	3535	3596.21	2.33	19899	3608	3571	3543	3506	3478	3590	3525	197	1060	500	2680	5	1	39403685	1415	38.19	0.91	12	0.47	94.00	3964.00	6180	20240419	-41.91	3200	20241209	12.19	4200	-14.52	20250121	3380	6.21	20250409	6180	-41.91	20240419	3200	12.19	20241209	3.35	Y	005860	500	197 억	916384	N	N	39488	N	N
3	20250414	150209	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3590	55	2	1.56	637677895	177307	80.77	3600	3625	3555	4595	2475	3535	3596.46	2.33	14786	3608	3571	3543	3506	3478	3590	3525	197	1060	500	2680	5	1	39403685	1415	38.19	0.91	12	0.45	94.00	3964.00	6180	20240419	-41.91	3200	20241209	12.19	4200	-14.52	20250121	3380	6.21	20250409	6180	-41.91	20240419	3200	12.19	20241209	3.35	Y	005860	500	197 억	916384	N	N	32010	N	N
4	20250414	140209	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3605	70	2	1.98	522483625	145250	66.17	3600	3625	3555	4595	2475	3535	3597.13	2.33	5404	3608	3571	3543	3506	3478	3590	3525	197	1060	500	2680	5	1	39403685	1421	38.35	0.91	12	0.37	94.00	3964.00	6180	20240419	-41.67	3200	20241209	12.66	4200	-14.17	20250121	3380	6.66	20250409	6180	-41.67	20240419	3200	12.66	20241209	3.35	Y	005860	500	197 억	916384	N	N	32010	N	N
5	20250414	130209	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3595	60	2	1.70	460601666	128080	58.35	3600	3625	3555	4595	2475	3535	3596.20	2.33	7822	3608	3571	3543	3506	3478	3590	3525	197	1060	500	2680	5	1	39403685	1417	38.24	0.91	12	0.33	94.00	3964.00	6180	20240419	-41.83	3200	20241209	12.34	4200	-14.40	20250121	3380	6.36	20250409	6180	-41.83	20240419	3200	12.34	20241209	3.35	Y	005860	500	197 억	916384	N	N	32010	N	N
6	20250414	120209	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3605	70	2	1.98	305102876	84765	38.62	3600	3625	3555	4595	2475	3535	3599.40	2.33	2392	3608	3571	3543	3506	3478	3590	3525	197	1060	500	2680	5	1	39403685	1421	38.35	0.91	12	0.22	94.00	3964.00	6180	20240419	-41.67	3200	20241209	12.66	4200	-14.17	20250121	3380	6.66	20250409	6180	-41.67	20240419	3200	12.66	20241209	3.35	Y	005860	500	197 억	916384	N	N	32010	N	N
7	20250414	110208	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3600	65	2	1.84	265554121	73789	33.62	3600	3625	3555	4595	2475	3535	3598.83	2.33	1565	3608	3571	3543	3506	3478	3590	3525	197	1060	500	2680	5	1	39403685	1419	38.30	0.91	12	0.19	94.00	3964.00	6180	20240419	-41.75	3200	20241209	12.50	4200	-14.29	20250121	3380	6.51	20250409	6180	-41.75	20240419	3200	12.50	20241209	3.35	Y	005860	500	197 억	916384	N	N	32010	N	N
8	20250414	100209	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3595	60	2	1.70	180721601	50292	22.91	3600	3620	3555	4595	2475	3535	3593.45	2.33	7175	3608	3571	3543	3506	3478	3590	3525	197	1060	500	2680	5	1	39403685	1417	38.24	0.91	12	0.13	94.00	3964.00	6180	20240419	-41.83	3200	20241209	12.34	4200	-14.40	20250121	3380	6.36	20250409	6180	-41.83	20240419	3200	12.34	20241209	3.35	Y	005860	500	197 억	916384	N	N	32010	N	N
9	20250414	090209	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3600	65	2	1.84	35424390	9894	4.51	3600	3600	3560	4595	2475	3535	3580.39	2.33	-5937	3608	3571	3543	3506	3478	3590	3525	197	1060	500	2680	5	1	39403685	1419	38.30	0.91	12	0.03	94.00	3964.00	6180	20240419	-41.75	3200	20241209	12.50	4200	-14.29	20250121	3380	6.51	20250409	6180	-41.75	20240419	3200	12.50	20241209	3.35	Y	005860	500	197 억	916384	N	N	32010	N	N
10	20250411	160207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3535	-20	5	-0.56	779287853	219508	96.11	3520	3580	3515	4620	2490	3555	3550.16	2.18	55996	3638	3596	3538	3496	3438	3617	3517	197	1065	500	2700	5	1	39403685	1393	37.61	0.89	12	0.56	94.00	3964.00	6180	20240419	-42.80	3200	20241209	10.47	4200	-15.83	20250121	3380	4.59	20250409	6180	-42.80	20240419	3200	10.47	20241209	3.31	Y	005860	500	197 억	859095	N	N	32010	N	N
11	20250411	150208	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3540	-15	5	-0.42	697190317	196267	85.93	3520	3580	3515	4620	2490	3555	3552.25	2.18	58166	3638	3596	3538	3496	3438	3617	3517	197	1065	500	2700	5	1	39403685	1395	37.66	0.89	12	0.50	94.00	3964.00	6180	20240419	-42.72	3200	20241209	10.62	4200	-15.71	20250121	3380	4.73	20250409	6180	-42.72	20240419	3200	10.62	20241209	3.31	Y	005860	500	197 억	859095	N	N	8623	N	N
12	20250411	140209	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3565	10	2	0.28	508882812	143238	62.72	3520	3580	3515	4620	2490	3555	3552.71	2.18	36800	3638	3596	3538	3496	3438	3617	3517	197	1065	500	2700	5	1	39403685	1405	37.93	0.90	12	0.36	94.00	3964.00	6180	20240419	-42.31	3200	20241209	11.41	4200	-15.12	20250121	3380	5.47	20250409	6180	-42.31	20240419	3200	11.41	20241209	3.31	Y	005860	500	197 억	859095	N	N	8623	N	N
13	20250411	130209	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3580	25	2	0.70	397384785	111988	49.03	3520	3580	3515	4620	2490	3555	3548.46	2.18	16583	3638	3596	3538	3496	3438	3617	3517	197	1065	500	2700	5	1	39403685	1411	38.09	0.90	12	0.28	94.00	3964.00	6180	20240419	-42.07	3200	20241209	11.88	4200	-14.76	20250121	3380	5.92	20250409	6180	-42.07	20240419	3200	11.88	20241209	3.31	Y	005860	500	197 억	859095	N	N	8623	N	N
14	20250411	120209	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3560	5	2	0.14	335474130	94629	41.43	3520	3575	3515	4620	2490	3555	3545.15	2.18	11997	3638	3596	3538	3496	3438	3617	3517	197	1065	500	2700	5	1	39403685	1403	37.87	0.90	12	0.24	94.00	3964.00	6180	20240419	-42.39	3200	20241209	11.25	4200	-15.24	20250121	3380	5.33	20250409	6180	-42.39	20240419	3200	11.25	20241209	3.31	Y	005860	500	197 억	859095	N	N	8623	N	N
15	20250411	110208	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3535	-20	5	-0.56	298870140	84322	36.92	3520	3575	3515	4620	2490	3555	3544.39	2.18	12933	3638	3596	3538	3496	3438	3617	3517	197	1065	500	2700	5	1	39403685	1393	37.61	0.89	12	0.21	94.00	3964.00	6180	20240419	-42.80	3200	20241209	10.47	4200	-15.83	20250121	3380	4.59	20250409	6180	-42.80	20240419	3200	10.47	20241209	3.31	Y	005860	500	197 억	859095	N	N	8623	N	N
16	20250411	100209	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3535	-20	5	-0.56	227377825	64126	28.08	3520	3575	3515	4620	2490	3555	3545.80	2.18	17046	3638	3596	3538	3496	3438	3617	3517	197	1065	500	2700	5	1	39403685	1393	37.61	0.89	12	0.16	94.00	3964.00	6180	20240419	-42.80	3200	20241209	10.47	4200	-15.83	20250121	3380	4.59	20250409	6180	-42.80	20240419	3200	10.47	20241209	3.31	Y	005860	500	197 억	859095	N	N	8623	N	N
17	20250411	090209	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3550	-5	5	-0.14	68020335	19262	8.43	3520	3550	3515	4620	2490	3555	3531.32	2.18	14147	3638	3596	3538	3496	3438	3617	3517	197	1065	500	2700	5	1	39403685	1399	37.77	0.90	12	0.05	94.00	3964.00	6180	20240419	-42.56	3200	20241209	10.94	4200	-15.48	20250121	3380	5.03	20250409	6180	-42.56	20240419	3200	10.94	20241209	3.31	Y	005860	500	197 억	859095	N	N	8623	N	N
18	20250410	160207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3555	135	2	3.95	808142314	228395	67.57	3520	3580	3480	4445	2395	3420	3538.35	1.67	171861	3640	3530	3455	3345	3270	3492	3307	197	1025	500	2590	5	1	39403685	1401	37.82	0.90	12	0.58	94.00	3964.00	6180	20240419	-42.48	3200	20241209	11.09	4200	-15.36	20250121	3380	5.18	20250409	6180	-42.48	20240419	3200	11.09	20241209	3.38	Y	005860	500	197 억	658028	N	N	8623	N	N
19	20250410	150208	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3555	135	2	3.95	728504004	206004	60.95	3520	3580	3480	4445	2395	3420	3536.36	1.67	151977	3640	3530	3455	3345	3270	3492	3307	197	1025	500	2590	5	1	39403685	1401	37.82	0.90	12	0.52	94.00	3964.00	6180	20240419	-42.48	3200	20241209	11.09	4200	-15.36	20250121	3380	5.18	20250409	6180	-42.48	20240419	3200	11.09	20241209	3.38	Y	005860	500	197 억	658028	N	N	26787	N	N
20	20250410	140208	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3570	150	2	4.39	624625267	176806	52.31	3520	3580	3480	4445	2395	3420	3532.83	1.67	127080	3640	3530	3455	3345	3270	3492	3307	197	1025	500	2590	5	1	39403685	1407	37.98	0.90	12	0.45	94.00	3964.00	6180	20240419	-42.23	3200	20241209	11.56	4200	-15.00	20250121	3380	5.62	20250409	6180	-42.23	20240419	3200	11.56	20241209	3.38	Y	005860	500	197 억	658028	N	N	26787	N	N
21	20250410	130208	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3560	140	2	4.09	492479751	139735	41.34	3520	3560	3480	4445	2395	3420	3524.38	1.67	94786	3640	3530	3455	3345	3270	3492	3307	197	1025	500	2590	5	1	39403685	1403	37.87	0.90	12	0.35	94.00	3964.00	6180	20240419	-42.39	3200	20241209	11.25	4200	-15.24	20250121	3380	5.33	20250409	6180	-42.39	20240419	3200	11.25	20241209	3.38	Y	005860	500	197 억	658028	N	N	26787	N	N
22	20250410	120209	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3550	130	2	3.80	434818276	123477	36.53	3520	3550	3480	4445	2395	3420	3521.45	1.67	83345	3640	3530	3455	3345	3270	3492	3307	197	1025	500	2590	5	1	39403685	1399	37.77	0.90	12	0.31	94.00	3964.00	6180	20240419	-42.56	3200	20241209	10.94	4200	-15.48	20250121	3380	5.03	20250409	6180	-42.56	20240419	3200	10.94	20241209	3.38	Y	005860	500	197 억	658028	N	N	26787	N	N
23	20250410	110208	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3530	110	2	3.22	353149251	100395	29.70	3520	3540	3480	4445	2395	3420	3517.60	1.67	67415	3640	3530	3455	3345	3270	3492	3307	197	1025	500	2590	5	1	39403685	1391	37.55	0.89	12	0.25	94.00	3964.00	6180	20240419	-42.88	3200	20241209	10.31	4200	-15.95	20250121	3380	4.44	20250409	6180	-42.88	20240419	3200	10.31	20241209	3.38	Y	005860	500	197 억	658028	N	N	26787	N	N
24	20250410	100207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3520	100	2	2.92	261730665	74472	22.03	3520	3540	3480	4445	2395	3420	3514.48	1.67	47649	3640	3530	3455	3345	3270	3492	3307	197	1025	500	2590	5	1	39403685	1387	37.45	0.89	12	0.19	94.00	3964.00	6180	20240419	-43.04	3200	20241209	10.00	4200	-16.19	20250121	3380	4.14	20250409	6180	-43.04	20240419	3200	10.00	20241209	3.38	Y	005860	500	197 억	658028	N	N	26787	N	N
25	20250410	090208	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3520	100	2	2.92	33955230	9629	2.85	3520	3540	3505	4445	2395	3420	3526.35	1.67	5858	3640	3530	3455	3345	3270	3492	3307	197	1025	500	2590	5	1	39403685	1387	37.45	0.89	12	0.02	94.00	3964.00	6180	20240419	-43.04	3200	20241209	10.00	4200	-16.19	20250121	3380	4.14	20250409	6180	-43.04	20240419	3200	10.00	20241209	3.38	Y	005860	500	197 억	658028	N	N	26787	N	N
26	20250409	160208	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3420	-125	5	-3.53	1170062950	337994	128.57	3540	3565	3380	4605	2485	3545	3461.79	1.71	-30712	3625	3585	3540	3500	3455	3605	3520	197	1060	500	2690	5	1	39403685	1348	36.38	0.86	12	0.86	94.00	3964.00	6180	20240419	-44.66	3200	20241209	6.88	4200	-18.57	20250121	3380	1.18	20250409	6180	-44.66	20240419	3200	6.88	20241209	3.40	Y	005860	500	197 억	674004	N	N	26787	N	N
27	20250409	150202	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3405	-140	5	-3.95	1125214460	324862	123.58	3540	3565	3380	4605	2485	3545	3463.67	1.71	-29442	3625	3585	3540	3500	3455	3605	3520	197	1060	500	2690	5	1	39403685	1342	36.22	0.86	12	0.82	94.00	3964.00	6180	20240419	-44.90	3200	20241209	6.41	4200	-18.93	20250121	3380	0.74	20250409	6180	-44.90	20240419	3200	6.41	20241209	3.40	Y	005860	500	197 억	674004	N	N	23363	N	N
28	20250409	140207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3430	-115	5	-3.24	1051418515	303229	115.35	3540	3565	3380	4605	2485	3545	3467.41	1.71	-23217	3625	3585	3540	3500	3455	3605	3520	197	1060	500	2690	5	1	39403685	1352	36.49	0.87	12	0.77	94.00	3964.00	6180	20240419	-44.50	3200	20241209	7.19	4200	-18.33	20250121	3380	1.48	20250409	6180	-44.50	20240419	3200	7.19	20241209	3.40	Y	005860	500	197 억	674004	N	N	23363	N	N
29	20250409	130206	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3415	-130	5	-3.67	971766150	279974	106.50	3540	3565	3380	4605	2485	3545	3470.92	1.71	-14657	3625	3585	3540	3500	3455	3605	3520	197	1060	500	2690	5	1	39403685	1346	36.33	0.86	12	0.71	94.00	3964.00	6180	20240419	-44.74	3200	20241209	6.72	4200	-18.69	20250121	3380	1.04	20250409	6180	-44.74	20240419	3200	6.72	20241209	3.40	Y	005860	500	197 억	674004	N	N	23363	N	N
30	20250409	120207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3455	-90	5	-2.54	593810010	169624	64.53	3540	3565	3450	4605	2485	3545	3500.74	1.71	-27429	3625	3585	3540	3500	3455	3605	3520	197	1060	500	2690	5	1	39403685	1361	36.76	0.87	12	0.43	94.00	3964.00	6180	20240419	-44.09	3200	20241209	7.97	4200	-17.74	20250121	3450	0.14	20250409	6180	-44.09	20240419	3200	7.97	20241209	3.40	Y	005860	500	197 억	674004	N	N	23363	N	N
31	20250409	110207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3520	-25	5	-0.71	359950780	102411	38.96	3540	3565	3480	4605	2485	3545	3514.77	1.71	-40276	3625	3585	3540	3500	3455	3605	3520	197	1060	500	2690	5	1	39403685	1387	37.45	0.89	12	0.26	94.00	3964.00	6180	20240419	-43.04	3200	20241209	10.00	4200	-16.19	20250121	3450	2.03	20250331	6180	-43.04	20240419	3200	10.00	20241209	3.40	Y	005860	500	197 억	674004	N	N	23363	N	N
32	20250409	100207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3505	-40	5	-1.13	312807390	88976	33.85	3540	3565	3480	4605	2485	3545	3515.64	1.71	-36176	3625	3585	3540	3500	3455	3605	3520	197	1060	500	2690	5	1	39403685	1381	37.29	0.88	12	0.23	94.00	3964.00	6180	20240419	-43.28	3200	20241209	9.53	4200	-16.55	20250121	3450	1.59	20250331	6180	-43.28	20240419	3200	9.53	20241209	3.40	Y	005860	500	197 억	674004	N	N	23363	N	N
33	20250409	090207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3550	5	2	0.14	24864535	7019	2.67	3540	3550	3530	4605	2485	3545	3542.46	1.71	-537	3625	3585	3540	3500	3455	3605	3520	197	1060	500	2690	5	1	39403685	1399	37.77	0.90	12	0.02	94.00	3964.00	6180	20240419	-42.56	3200	20241209	10.94	4200	-15.48	20250121	3450	2.90	20250331	6180	-42.56	20240419	3200	10.94	20241209	3.40	Y	005860	500	197 억	674004	N	N	23363	N	N
34	20250408	160206	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3545	60	2	1.72	929809595	262879	103.86	3510	3580	3495	4530	2440	3485	3537.02	1.58	51078	3641	3562	3521	3442	3401	3542	3422	197	1045	500	2640	5	1	39403685	1397	37.71	0.89	12	0.67	94.00	3964.00	6180	20240419	-42.64	3200	20241209	10.78	4200	-15.60	20250121	3450	2.75	20250331	6180	-42.64	20240419	3200	10.78	20241209	3.40	Y	005860	500	197 억	622863	N	N	23363	N	N
35	20250408	150207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3545	60	2	1.72	877874574	248223	98.07	3510	3580	3495	4530	2440	3485	3536.64	1.58	53330	3641	3562	3521	3442	3401	3542	3422	197	1045	500	2640	5	1	39403685	1397	37.71	0.89	12	0.63	94.00	3964.00	6180	20240419	-42.64	3200	20241209	10.78	4200	-15.60	20250121	3450	2.75	20250331	6180	-42.64	20240419	3200	10.78	20241209	3.40	Y	005860	500	197 억	622863	N	N	37160	N	N
36	20250408	140206	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3565	80	2	2.30	716528744	202706	80.09	3510	3570	3495	4530	2440	3485	3534.82	1.58	57973	3641	3562	3521	3442	3401	3542	3422	197	1045	500	2640	5	1	39403685	1405	37.93	0.90	12	0.51	94.00	3964.00	6180	20240419	-42.31	3200	20241209	11.41	4200	-15.12	20250121	3450	3.33	20250331	6180	-42.31	20240419	3200	11.41	20241209	3.40	Y	005860	500	197 억	622863	N	N	37160	N	N
37	20250408	130207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3520	35	2	1.00	533639429	151027	59.67	3510	3570	3495	4530	2440	3485	3533.40	1.58	59919	3641	3562	3521	3442	3401	3542	3422	197	1045	500	2640	5	1	39403685	1387	37.45	0.89	12	0.38	94.00	3964.00	6180	20240419	-43.04	3200	20241209	10.00	4200	-16.19	20250121	3450	2.03	20250331	6180	-43.04	20240419	3200	10.00	20241209	3.40	Y	005860	500	197 억	622863	N	N	37160	N	N
38	20250408	120207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3545	60	2	1.72	462039004	130745	51.66	3510	3570	3495	4530	2440	3485	3533.89	1.58	59103	3641	3562	3521	3442	3401	3542	3422	197	1045	500	2640	5	1	39403685	1397	37.71	0.89	12	0.33	94.00	3964.00	6180	20240419	-42.64	3200	20241209	10.78	4200	-15.60	20250121	3450	2.75	20250331	6180	-42.64	20240419	3200	10.78	20241209	3.40	Y	005860	500	197 억	622863	N	N	37160	N	N
39	20250408	110205	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3560	75	2	2.15	374623754	106183	41.95	3510	3560	3495	4530	2440	3485	3528.10	1.58	47143	3641	3562	3521	3442	3401	3542	3422	197	1045	500	2640	5	1	39403685	1403	37.87	0.90	12	0.27	94.00	3964.00	6180	20240419	-42.39	3200	20241209	11.25	4200	-15.24	20250121	3450	3.19	20250331	6180	-42.39	20240419	3200	11.25	20241209	3.40	Y	005860	500	197 억	622863	N	N	37160	N	N
40	20250408	100206	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3525	40	2	1.15	229649924	65162	25.74	3510	3555	3495	4530	2440	3485	3524.29	1.58	20649	3641	3562	3521	3442	3401	3542	3422	197	1045	500	2640	5	1	39403685	1389	37.50	0.89	12	0.17	94.00	3964.00	6180	20240419	-42.96	3200	20241209	10.16	4200	-16.07	20250121	3450	2.17	20250331	6180	-42.96	20240419	3200	10.16	20241209	3.40	Y	005860	500	197 억	622863	N	N	37160	N	N
41	20250408	090207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3525	40	2	1.15	17082065	4860	1.92	3510	3535	3505	4530	2440	3485	3514.83	1.58	-2331	3641	3562	3521	3442	3401	3542	3422	197	1045	500	2640	5	1	39403685	1389	37.50	0.89	12	0.01	94.00	3964.00	6180	20240419	-42.96	3200	20241209	10.16	4200	-16.07	20250121	3450	2.17	20250331	6180	-42.96	20240419	3200	10.16	20241209	3.40	Y	005860	500	197 억	622863	N	N	37160	N	N
42	20250407	160204	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3485	-150	5	-4.13	887374732	253106	47.72	3560	3600	3480	4725	2545	3635	3505.98	1.69	-57705	3745	3690	3625	3570	3505	3657	3537	197	1090	500	2760	5	1	39403685	1373	37.07	0.88	12	0.64	94.00	3964.00	6180	20240419	-43.61	3200	20241209	8.91	4200	-17.02	20250121	3450	1.01	20250331	6180	-43.61	20240419	3200	8.91	20241209	3.22	Y	005860	500	197 억	665027	N	N	37160	N	N
43	20250407	150206	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3495	-140	5	-3.85	837820932	238902	45.04	3560	3600	3480	4725	2545	3635	3506.96	1.69	-58850	3745	3690	3625	3570	3505	3657	3537	197	1090	500	2760	5	1	39403685	1377	37.18	0.88	12	0.61	94.00	3964.00	6180	20240419	-43.45	3200	20241209	9.22	4200	-16.79	20250121	3450	1.30	20250331	6180	-43.45	20240419	3200	9.22	20241209	3.22	Y	005860	500	197 억	665027	N	N	27361	N	N
44	20250407	140205	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3500	-135	5	-3.71	775066790	220937	41.66	3560	3600	3480	4725	2545	3635	3508.09	1.69	-59909	3745	3690	3625	3570	3505	3657	3537	197	1090	500	2760	5	1	39403685	1379	37.23	0.88	12	0.56	94.00	3964.00	6180	20240419	-43.37	3200	20241209	9.38	4200	-16.67	20250121	3450	1.45	20250331	6180	-43.37	20240419	3200	9.38	20241209	3.22	Y	005860	500	197 억	665027	N	N	27361	N	N
45	20250407	130205	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3495	-140	5	-3.85	678127640	193167	36.42	3560	3600	3480	4725	2545	3635	3510.58	1.69	-55370	3745	3690	3625	3570	3505	3657	3537	197	1090	500	2760	5	1	39403685	1377	37.18	0.88	12	0.49	94.00	3964.00	6180	20240419	-43.45	3200	20241209	9.22	4200	-16.79	20250121	3450	1.30	20250331	6180	-43.45	20240419	3200	9.22	20241209	3.22	Y	005860	500	197 억	665027	N	N	27361	N	N
46	20250407	120205	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3500	-135	5	-3.71	579451770	165002	31.11	3560	3600	3480	4725	2545	3635	3511.79	1.69	-58631	3745	3690	3625	3570	3505	3657	3537	197	1090	500	2760	5	1	39403685	1379	37.23	0.88	12	0.42	94.00	3964.00	6180	20240419	-43.37	3200	20241209	9.38	4200	-16.67	20250121	3450	1.45	20250331	6180	-43.37	20240419	3200	9.38	20241209	3.22	Y	005860	500	197 억	665027	N	N	27361	N	N
47	20250407	110205	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3520	-115	5	-3.16	519951407	148039	27.91	3560	3600	3480	4725	2545	3635	3512.26	1.69	-59973	3745	3690	3625	3570	3505	3657	3537	197	1090	500	2760	5	1	39403685	1387	37.45	0.89	12	0.38	94.00	3964.00	6180	20240419	-43.04	3200	20241209	10.00	4200	-16.19	20250121	3450	2.03	20250331	6180	-43.04	20240419	3200	10.00	20241209	3.22	Y	005860	500	197 억	665027	N	N	27361	N	N
48	20250407	100205	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3490	-145	5	-3.99	434608582	123767	23.34	3560	3600	3480	4725	2545	3635	3511.51	1.69	-47275	3745	3690	3625	3570	3505	3657	3537	197	1090	500	2760	5	1	39403685	1375	37.13	0.88	12	0.31	94.00	3964.00	6180	20240419	-43.53	3200	20241209	9.06	4200	-16.90	20250121	3450	1.16	20250331	6180	-43.53	20240419	3200	9.06	20241209	3.22	Y	005860	500	197 억	665027	N	N	27361	N	N
49	20250407	090205	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3540	-95	5	-2.61	40319205	11346	2.14	3560	3600	3530	4725	2545	3635	3553.61	1.69	-4647	3745	3690	3625	3570	3505	3657	3537	197	1090	500	2760	5	1	39403685	1395	37.66	0.89	12	0.03	94.00	3964.00	6180	20240419	-42.72	3200	20241209	10.62	4200	-15.71	20250121	3450	2.61	20250331	6180	-42.72	20240419	3200	10.62	20241209	3.22	Y	005860	500	197 억	665027	N	N	27361	N	N
50	20250404	160205	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3635	40	2	1.11	1921164671	530376	32.75	3680	3680	3560	4670	2520	3595	3622.27	1.55	51126	3985	3790	3675	3480	3365	3732	3422	197	1075	500	2730	5	1	39403685	1432	38.67	0.92	12	1.35	94.00	3964.00	6180	20240419	-41.18	3200	20241209	13.59	4200	-13.45	20250121	3450	5.36	20250331	6180	-41.18	20240419	3200	13.59	20241209	3.17	Y	005860	500	197 억	610122	N	N	27361	N	N
51	20250404	150205	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3650	55	2	1.53	1751032759	483682	29.86	3680	3680	3560	4670	2520	3595	3620.21	1.55	35184	3985	3790	3675	3480	3365	3732	3422	197	1075	500	2730	5	1	39403685	1438	38.83	0.92	12	1.23	94.00	3964.00	6180	20240419	-40.94	3200	20241209	14.06	4200	-13.10	20250121	3450	5.80	20250331	6180	-40.94	20240419	3200	14.06	20241209	3.17	Y	005860	500	197 억	610122	N	N	76635	N	N
52	20250404	140206	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3590	-5	5	-0.14	1607799244	444124	27.42	3680	3680	3560	4670	2520	3595	3620.16	1.55	19376	3985	3790	3675	3480	3365	3732	3422	197	1075	500	2730	5	1	39403685	1415	38.19	0.91	12	1.13	94.00	3964.00	6180	20240419	-41.91	3200	20241209	12.19	4200	-14.52	20250121	3450	4.06	20250331	6180	-41.91	20240419	3200	12.19	20241209	3.17	Y	005860	500	197 억	610122	N	N	76635	N	N
53	20250404	130207	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3625	30	2	0.83	1469337259	405684	25.05	3680	3680	3560	4670	2520	3595	3621.88	1.55	12858	3985	3790	3675	3480	3365	3732	3422	197	1075	500	2730	5	1	39403685	1428	38.56	0.91	12	1.03	94.00	3964.00	6180	20240419	-41.34	3200	20241209	13.28	4200	-13.69	20250121	3450	5.07	20250331	6180	-41.34	20240419	3200	13.28	20241209	3.17	Y	005860	500	197 억	610122	N	N	76635	N	N
54	20250404	120205	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3595	0	3	0.00	1262240330	348249	21.50	3680	3680	3560	4670	2520	3595	3624.53	1.55	13944	3985	3790	3675	3480	3365	3732	3422	197	1075	500	2730	5	1	39403685	1417	38.24	0.91	12	0.88	94.00	3964.00	6180	20240419	-41.83	3200	20241209	12.34	4200	-14.40	20250121	3450	4.20	20250331	6180	-41.83	20240419	3200	12.34	20241209	3.17	Y	005860	500	197 억	610122	N	N	76635	N	N
55	20250404	110206	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3620	25	2	0.70	852118109	233977	14.45	3680	3680	3590	4670	2520	3595	3641.89	1.55	1233	3985	3790	3675	3480	3365	3732	3422	197	1075	500	2730	5	1	39403685	1426	38.51	0.91	12	0.59	94.00	3964.00	6180	20240419	-41.42	3200	20241209	13.12	4200	-13.81	20250121	3450	4.93	20250331	6180	-41.42	20240419	3200	13.12	20241209	3.17	Y	005860	500	197 억	610122	N	N	76635	N	N
56	20250404	100206	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3655	60	2	1.67	559319672	153163	9.46	3680	3680	3610	4670	2520	3595	3651.79	1.55	7150	3985	3790	3675	3480	3365	3732	3422	197	1075	500	2730	5	1	39403685	1440	38.88	0.92	12	0.39	94.00	3964.00	6180	20240419	-40.86	3200	20241209	14.22	4200	-12.98	20250121	3450	5.94	20250331	6180	-40.86	20240419	3200	14.22	20241209	3.17	Y	005860	500	197 억	610122	N	N	76635	N	N
57	20250404	090206	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3665	70	2	1.95	65282380	17770	1.10	3680	3680	3655	4670	2520	3595	3673.74	1.55	-2589	3985	3790	3675	3480	3365	3732	3422	197	1075	500	2730	5	1	39403685	1444	38.99	0.92	12	0.05	94.00	3964.00	6180	20240419	-40.70	3200	20241209	14.53	4200	-12.74	20250121	3450	6.23	20250331	6180	-40.70	20240419	3200	14.53	20241209	3.17	Y	005860	500	197 억	610122	N	N	76635	N	N
58	20250403	160204	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3595	-45	5	-1.24	5996606824	1619612	620.13	3865	3870	3560	4730	2550	3640	3702.52	2.02	-189827	3730	3685	3630	3585	3530	3707	3607	197	1090	500	2760	5	1	39403685	1417	38.24	0.91	12	4.11	94.00	3964.00	6180	20240419	-41.83	3200	20241209	12.34	4200	-14.40	20250121	3450	4.20	20250331	6180	-41.83	20240419	3200	12.34	20241209	3.22	Y	005860	500	197 억	797681	N	N	76635	N	N
59	20250403	150205	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3620	-20	5	-0.55	5755648774	1552590	594.47	3865	3870	3560	4730	2550	3640	3707.13	2.02	-188783	3730	3685	3630	3585	3530	3707	3607	197	1090	500	2760	5	1	39403685	1426	38.51	0.91	12	3.94	94.00	3964.00	6180	20240419	-41.42	3200	20241209	13.12	4200	-13.81	20250121	3450	4.93	20250331	6180	-41.42	20240419	3200	13.12	20241209	3.22	Y	005860	500	197 억	797681	N	N	22365	N	N
60	20250403	140205	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3635	-5	5	-0.14	5258284383	1416793	542.47	3865	3870	3560	4730	2550	3640	3711.40	2.02	-179002	3730	3685	3630	3585	3530	3707	3607	197	1090	500	2760	5	1	39403685	1432	38.67	0.92	12	3.60	94.00	3964.00	6180	20240419	-41.18	3200	20241209	13.59	4200	-13.45	20250121	3450	5.36	20250331	6180	-41.18	20240419	3200	13.59	20241209	3.22	Y	005860	500	197 억	797681	N	N	22365	N	N
61	20250403	130205	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3630	-10	5	-0.27	5074264148	1366216	523.11	3865	3870	3560	4730	2550	3640	3714.10	2.02	-167357	3730	3685	3630	3585	3530	3707	3607	197	1090	500	2760	5	1	39403685	1430	38.62	0.92	12	3.47	94.00	3964.00	6180	20240419	-41.26	3200	20241209	13.44	4200	-13.57	20250121	3450	5.22	20250331	6180	-41.26	20240419	3200	13.44	20241209	3.22	Y	005860	500	197 억	797681	N	N	22365	N	N
62	20250403	120205	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3645	5	2	0.14	4887487104	1314862	503.44	3865	3870	3560	4730	2550	3640	3717.11	2.02	-157476	3730	3685	3630	3585	3530	3707	3607	197	1090	500	2760	5	1	39403685	1436	38.78	0.92	12	3.34	94.00	3964.00	6180	20240419	-41.02	3200	20241209	13.91	4200	-13.21	20250121	3450	5.65	20250331	6180	-41.02	20240419	3200	13.91	20241209	3.22	Y	005860	500	197 억	797681	N	N	22365	N	N
63	20250403	110204	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3670	30	2	0.82	4336786934	1165681	446.32	3865	3870	3560	4730	2550	3640	3720.39	2.02	-145317	3730	3685	3630	3585	3530	3707	3607	197	1090	500	2760	5	1	39403685	1446	39.04	0.93	12	2.96	94.00	3964.00	6180	20240419	-40.61	3200	20241209	14.69	4200	-12.62	20250121	3450	6.38	20250331	6180	-40.61	20240419	3200	14.69	20241209	3.22	Y	005860	500	197 억	797681	N	N	22365	N	N
64	20250403	100204	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3595	-45	5	-1.24	2808289872	750588	287.39	3865	3870	3565	4730	2550	3640	3741.45	2.02	-180473	3730	3685	3630	3585	3530	3707	3607	197	1090	500	2760	5	1	39403685	1417	38.24	0.91	12	1.90	94.00	3964.00	6180	20240419	-41.83	3200	20241209	12.34	4200	-14.40	20250121	3450	4.20	20250331	6180	-41.83	20240419	3200	12.34	20241209	3.22	Y	005860	500	197 억	797681	N	N	22365	N	N
65	20250403	090205	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3835	195	2	5.36	975181519	253225	96.96	3865	3870	3815	4730	2550	3640	3851.05	2.02	-63577	3730	3685	3630	3585	3530	3707	3607	197	1090	500	2760	5	1	39403685	1511	40.80	0.97	12	0.64	94.00	3964.00	6180	20240419	-37.94	3200	20241209	19.84	4200	-8.69	20250121	3450	11.16	20250331	6180	-37.94	20240419	3200	19.84	20241209	3.22	Y	005860	500	197 억	797681	N	N	22365	N	N
66	20250402	160202	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3640	10	2	0.28	947993362	261174	71.40	3635	3675	3575	4715	2545	3630	3629.74	2.24	-87446	3870	3750	3640	3520	3410	3695	3465	197	1085	500	2750	5	1	39403685	1434	38.72	0.92	12	0.66	94.00	3964.00	6180	20240419	-41.10	3200	20241209	13.75	4200	-13.33	20250121	3450	5.51	20250331	6180	-41.10	20240419	3200	13.75	20241209	3.41	Y	005860	500	197 억	883186	N	N	22365	N	N
67	20250402	150202	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3610	-20	5	-0.55	445016812	123305	33.71	3635	3655	3575	4715	2545	3630	3609.07	2.24	-56297	3870	3750	3640	3520	3410	3695	3465	197	1085	500	2750	5	1	39403685	1422	38.40	0.91	12	0.31	94.00	3964.00	6180	20240419	-41.59	3200	20241209	12.81	4200	-14.05	20250121	3450	4.64	20250331	6180	-41.59	20240419	3200	12.81	20241209	3.41	Y	005860	500	197 억	883186	N	N	3102	N	N
68	20250402	140202	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3600	-30	5	-0.83	345846582	95702	26.16	3635	3655	3585	4715	2545	3630	3613.79	2.24	-36097	3870	3750	3640	3520	3410	3695	3465	197	1085	500	2750	5	1	39403685	1419	38.30	0.91	12	0.24	94.00	3964.00	6180	20240419	-41.75	3200	20241209	12.50	4200	-14.29	20250121	3450	4.35	20250331	6180	-41.75	20240419	3200	12.50	20241209	3.41	Y	005860	500	197 억	883186	N	N	3102	N	N
69	20250402	130203	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3620	-10	5	-0.28	288658807	79826	21.82	3635	3655	3585	4715	2545	3630	3616.10	2.24	-25437	3870	3750	3640	3520	3410	3695	3465	197	1085	500	2750	5	1	39403685	1426	38.51	0.91	12	0.20	94.00	3964.00	6180	20240419	-41.42	3200	20241209	13.12	4200	-13.81	20250121	3450	4.93	20250331	6180	-41.42	20240419	3200	13.12	20241209	3.41	Y	005860	500	197 억	883186	N	N	3102	N	N
70	20250402	120203	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3630	0	3	0.00	242547297	67081	18.34	3635	3655	3585	4715	2545	3630	3615.74	2.24	-20893	3870	3750	3640	3520	3410	3695	3465	197	1085	500	2750	5	1	39403685	1430	38.62	0.92	12	0.17	94.00	3964.00	6180	20240419	-41.26	3200	20241209	13.44	4200	-13.57	20250121	3450	5.22	20250331	6180	-41.26	20240419	3200	13.44	20241209	3.41	Y	005860	500	197 억	883186	N	N	3102	N	N
71	20250402	110203	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3625	-5	5	-0.14	177667055	49242	13.46	3635	3650	3585	4715	2545	3630	3608.04	2.24	-15202	3870	3750	3640	3520	3410	3695	3465	197	1085	500	2750	5	1	39403685	1428	38.56	0.91	12	0.12	94.00	3964.00	6180	20240419	-41.34	3200	20241209	13.28	4200	-13.69	20250121	3450	5.07	20250331	6180	-41.34	20240419	3200	13.28	20241209	3.41	Y	005860	500	197 억	883186	N	N	3102	N	N
72	20250402	100201	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3595	-35	5	-0.96	138367315	38340	10.48	3635	3650	3585	4715	2545	3630	3608.95	2.24	-15359	3870	3750	3640	3520	3410	3695	3465	197	1085	500	2750	5	1	39403685	1417	38.24	0.91	12	0.10	94.00	3964.00	6180	20240419	-41.83	3200	20241209	12.34	4200	-14.40	20250121	3450	4.20	20250331	6180	-41.83	20240419	3200	12.34	20241209	3.41	Y	005860	500	197 억	883186	N	N	3102	N	N
73	20250402	090202	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3630	0	3	0.00	16929375	4658	1.27	3635	3650	3630	4715	2545	3630	3634.47	2.24	1335	3870	3750	3640	3520	3410	3695	3465	197	1085	500	2750	5	1	39403685	1430	38.62	0.92	12	0.01	94.00	3964.00	6180	20240419	-41.26	3200	20241209	13.44	4200	-13.57	20250121	3450	5.22	20250331	6180	-41.26	20240419	3200	13.44	20241209	3.41	Y	005860	500	197 억	883186	N	N	3102	N	N
74	20250401	160203	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3630	130	2	3.71	1334904390	365766	150.28	3670	3760	3530	4550	2450	3500	3649.61	2.10	53515	3700	3600	3525	3425	3350	3562	3387	197	1050	500	2660	5	1	39403685	1430	38.62	0.92	12	0.93	94.00	3964.00	6180	20240419	-41.26	3200	20241209	13.44	4200	-13.57	20250121	3450	5.22	20250331	6180	-41.26	20240419	3200	13.44	20241209	3.49	Y	005860	500	197 억	828237	N	N	3102	N	N
75	20250401	150203	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3630	130	2	3.71	1263035250	346021	142.17	3670	3760	3530	4550	2450	3500	3650.17	2.10	50983	3700	3600	3525	3425	3350	3562	3387	197	1050	500	2660	5	1	39403685	1430	38.62	0.92	12	0.88	94.00	3964.00	6180	20240419	-41.26	3200	20241209	13.44	4200	-13.57	20250121	3450	5.22	20250331	6180	-41.26	20240419	3200	13.44	20241209	3.49	Y	005860	500	197 억	828237	N	N	6080	N	N
76	20250401	140203	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3635	135	2	3.86	1186381605	324930	133.51	3670	3760	3530	4550	2450	3500	3651.19	2.10	51536	3700	3600	3525	3425	3350	3562	3387	197	1050	500	2660	5	1	39403685	1432	38.67	0.92	12	0.82	94.00	3964.00	6180	20240419	-41.18	3200	20241209	13.59	4200	-13.45	20250121	3450	5.36	20250331	6180	-41.18	20240419	3200	13.59	20241209	3.49	Y	005860	500	197 억	828237	N	N	6080	N	N
77	20250401	130203	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3640	140	2	4.00	1147305610	314190	129.09	3670	3760	3530	4550	2450	3500	3651.63	2.10	49583	3700	3600	3525	3425	3350	3562	3387	197	1050	500	2660	5	1	39403685	1434	38.72	0.92	12	0.80	94.00	3964.00	6180	20240419	-41.10	3200	20241209	13.75	4200	-13.33	20250121	3450	5.51	20250331	6180	-41.10	20240419	3200	13.75	20241209	3.49	Y	005860	500	197 억	828237	N	N	6080	N	N
78	20250401	120204	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3630	130	2	3.71	1128497190	309006	126.96	3670	3760	3530	4550	2450	3500	3652.02	2.10	48238	3700	3600	3525	3425	3350	3562	3387	197	1050	500	2660	5	1	39403685	1430	38.62	0.92	12	0.78	94.00	3964.00	6180	20240419	-41.26	3200	20241209	13.44	4200	-13.57	20250121	3450	5.22	20250331	6180	-41.26	20240419	3200	13.44	20241209	3.49	Y	005860	500	197 억	828237	N	N	6080	N	N
79	20250401	110203	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3615	115	2	3.29	1047464730	286750	117.82	3670	3760	3530	4550	2450	3500	3652.88	2.10	44369	3700	3600	3525	3425	3350	3562	3387	197	1050	500	2660	5	1	39403685	1424	38.46	0.91	12	0.73	94.00	3964.00	6180	20240419	-41.50	3200	20241209	12.97	4200	-13.93	20250121	3450	4.78	20250331	6180	-41.50	20240419	3200	12.97	20241209	3.49	Y	005860	500	197 억	828237	N	N	6080	N	N
80	20250401	100201	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3600	100	2	2.86	820209235	223466	91.82	3670	3760	3570	4550	2450	3500	3670.40	2.10	15682	3700	3600	3525	3425	3350	3562	3387	197	1050	500	2660	5	1	39403685	1419	38.30	0.91	12	0.57	94.00	3964.00	6180	20240419	-41.75	3200	20241209	12.50	4200	-14.29	20250121	3450	4.35	20250331	6180	-41.75	20240419	3200	12.50	20241209	3.49	Y	005860	500	197 억	828237	N	N	6080	N	N
81	20250401	090202	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	3670	170	2	4.86	349844960	94513	38.83	3670	3760	3660	4550	2450	3500	3701.55	2.10	-4218	3700	3600	3525	3425	3350	3562	3387	197	1050	500	2660	5	1	39403685	1446	39.04	0.93	12	0.24	94.00	3964.00	6180	20240419	-40.61	3200	20241209	14.69	4200	-12.62	20250121	3450	6.38	20250331	6180	-40.61	20240419	3200	14.69	20241209	3.49	Y	005860	500	197 억	828237	N	N	6080	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History