KissMeData/023900/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160335	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8730	80	2	0.92	62065190	7164	154.56	8650	8750	8640	11240	6060	8650	8663.48	0.81	606	8830	8740	8560	8470	8290	8785	8515	63	2590	500	6220	10	1	12600000	1100	13.66	0.68	12	0.06	639.00	12925.00	14420	20240611	-39.46	8150	20250409	7.12	9480	-7.91	20250110	8150	7.12	20250409	14420	-39.46	20240611	8150	7.12	20250409	1.09	Y	023900	500	63 억	101468	N	N	0	N	N
3	20250414	150337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8670	20	2	0.23	54907080	6339	136.76	8650	8750	8640	11240	6060	8650	8661.79	0.81	586	8830	8740	8560	8470	8290	8785	8515	63	2590	500	6220	10	1	12600000	1092	13.57	0.67	12	0.05	639.00	12925.00	14420	20240611	-39.88	8150	20250409	6.38	9480	-8.54	20250110	8150	6.38	20250409	14420	-39.88	20240611	8150	6.38	20250409	1.09	Y	023900	500	63 억	101468	N	N	0	N	N
4	20250414	140337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8670	20	2	0.23	42516390	4908	105.89	8650	8750	8640	11240	6060	8650	8662.67	0.81	428	8830	8740	8560	8470	8290	8785	8515	63	2590	500	6220	10	1	12600000	1092	13.57	0.67	12	0.04	639.00	12925.00	14420	20240611	-39.88	8150	20250409	6.38	9480	-8.54	20250110	8150	6.38	20250409	14420	-39.88	20240611	8150	6.38	20250409	1.09	Y	023900	500	63 억	101468	N	N	0	N	N
5	20250414	130337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8660	10	2	0.12	34937750	4032	86.99	8650	8750	8640	11240	6060	8650	8665.12	0.81	199	8830	8740	8560	8470	8290	8785	8515	63	2590	500	6220	10	1	12600000	1091	13.55	0.67	12	0.03	639.00	12925.00	14420	20240611	-39.94	8150	20250409	6.26	9480	-8.65	20250110	8150	6.26	20250409	14420	-39.94	20240611	8150	6.26	20250409	1.09	Y	023900	500	63 억	101468	N	N	0	N	N
6	20250414	120337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8680	30	2	0.35	18597890	2144	46.26	8650	8750	8650	11240	6060	8650	8674.39	0.81	164	8830	8740	8560	8470	8290	8785	8515	63	2590	500	6220	10	1	12600000	1094	13.58	0.67	12	0.02	639.00	12925.00	14420	20240611	-39.81	8150	20250409	6.50	9480	-8.44	20250110	8150	6.50	20250409	14420	-39.81	20240611	8150	6.50	20250409	1.09	Y	023900	500	63 억	101468	N	N	0	N	N
7	20250414	110335	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8690	40	2	0.46	16773530	1934	41.73	8650	8750	8650	11240	6060	8650	8672.97	0.81	111	8830	8740	8560	8470	8290	8785	8515	63	2590	500	6220	10	1	12600000	1095	13.60	0.67	12	0.02	639.00	12925.00	14420	20240611	-39.74	8150	20250409	6.63	9480	-8.33	20250110	8150	6.63	20250409	14420	-39.74	20240611	8150	6.63	20250409	1.09	Y	023900	500	63 억	101468	N	N	0	N	N
8	20250414	100337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8660	10	2	0.12	14067390	1622	34.99	8650	8750	8650	11240	6060	8650	8672.87	0.81	32	8830	8740	8560	8470	8290	8785	8515	63	2590	500	6220	10	1	12600000	1091	13.55	0.67	12	0.01	639.00	12925.00	14420	20240611	-39.94	8150	20250409	6.26	9480	-8.65	20250110	8150	6.26	20250409	14420	-39.94	20240611	8150	6.26	20250409	1.09	Y	023900	500	63 억	101468	N	N	0	N	N
9	20250414	090337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8750	100	2	1.16	1057300	122	2.63	8650	8750	8650	11240	6060	8650	8666.39	0.81	0	8830	8740	8560	8470	8290	8785	8515	63	2590	500	6220	10	1	12600000	1103	13.69	0.68	12	0.00	639.00	12925.00	14420	20240611	-39.32	8150	20250409	7.36	9480	-7.70	20250110	8150	7.36	20250409	14420	-39.32	20240611	8150	7.36	20250409	1.09	Y	023900	500	63 억	101468	N	N	0	N	N
10	20250411	160334	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8650	150	2	1.76	39620320	4635	106.11	8480	8650	8380	11050	5950	8500	8547.92	0.80	330	8620	8560	8470	8410	8320	8590	8440	63	2550	500	6120	10	1	12600000	1090	13.54	0.67	12	0.04	639.00	12925.00	14420	20240611	-40.01	8150	20250409	6.13	9480	-8.76	20250110	8150	6.13	20250409	14420	-40.01	20240611	8150	6.13	20250409	1.11	Y	023900	500	63 억	101138	N	N	10	N	N
11	20250411	150336	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8590	90	2	1.06	31116070	3647	83.49	8480	8590	8380	11050	5950	8500	8531.96	0.80	234	8620	8560	8470	8410	8320	8590	8440	63	2550	500	6120	10	1	12600000	1082	13.44	0.66	12	0.03	639.00	12925.00	14420	20240611	-40.43	8150	20250409	5.40	9480	-9.39	20250110	8150	5.40	20250409	14420	-40.43	20240611	8150	5.40	20250409	1.11	Y	023900	500	63 억	101138	N	N	10	N	N
12	20250411	140336	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8550	50	2	0.59	21196870	2489	56.98	8480	8570	8380	11050	5950	8500	8516.22	0.80	64	8620	8560	8470	8410	8320	8590	8440	63	2550	500	6120	10	1	12600000	1077	13.38	0.66	12	0.02	639.00	12925.00	14420	20240611	-40.71	8150	20250409	4.91	9480	-9.81	20250110	8150	4.91	20250409	14420	-40.71	20240611	8150	4.91	20250409	1.11	Y	023900	500	63 억	101138	N	N	10	N	N
13	20250411	130337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8550	50	2	0.59	12773820	1503	34.41	8480	8570	8380	11050	5950	8500	8498.88	0.80	-29	8620	8560	8470	8410	8320	8590	8440	63	2550	500	6120	10	1	12600000	1077	13.38	0.66	12	0.01	639.00	12925.00	14420	20240611	-40.71	8150	20250409	4.91	9480	-9.81	20250110	8150	4.91	20250409	14420	-40.71	20240611	8150	4.91	20250409	1.11	Y	023900	500	63 억	101138	N	N	10	N	N
14	20250411	120337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8530	30	2	0.35	12286610	1446	33.10	8480	8570	8380	11050	5950	8500	8496.96	0.80	-29	8620	8560	8470	8410	8320	8590	8440	63	2550	500	6120	10	1	12600000	1075	13.35	0.66	12	0.01	639.00	12925.00	14420	20240611	-40.85	8150	20250409	4.66	9480	-10.02	20250110	8150	4.66	20250409	14420	-40.85	20240611	8150	4.66	20250409	1.11	Y	023900	500	63 억	101138	N	N	10	N	N
15	20250411	110335	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8540	40	2	0.47	10585930	1247	28.55	8480	8570	8380	11050	5950	8500	8489.12	0.80	-41	8620	8560	8470	8410	8320	8590	8440	63	2550	500	6120	10	1	12600000	1076	13.36	0.66	12	0.01	639.00	12925.00	14420	20240611	-40.78	8150	20250409	4.79	9480	-9.92	20250110	8150	4.79	20250409	14420	-40.78	20240611	8150	4.79	20250409	1.11	Y	023900	500	63 억	101138	N	N	10	N	N
16	20250411	100337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8440	-60	5	-0.71	4215720	501	11.47	8480	8480	8380	11050	5950	8500	8414.61	0.80	95	8620	8560	8470	8410	8320	8590	8440	63	2550	500	6120	10	1	12600000	1063	13.21	0.65	12	0.00	639.00	12925.00	14420	20240611	-41.47	8150	20250409	3.56	9480	-10.97	20250110	8150	3.56	20250409	14420	-41.47	20240611	8150	3.56	20250409	1.11	Y	023900	500	63 억	101138	N	N	10	N	N
17	20250411	090338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8400	-100	5	-1.18	1194710	142	3.25	8480	8480	8400	11050	5950	8500	8413.45	0.80	32	8620	8560	8470	8410	8320	8590	8440	63	2550	500	6120	10	1	12600000	1058	13.15	0.65	12	0.00	639.00	12925.00	14420	20240611	-41.75	8150	20250409	3.07	9480	-11.39	20250110	8150	3.07	20250409	14420	-41.75	20240611	8150	3.07	20250409	1.11	Y	023900	500	63 억	101138	N	N	10	N	N
18	20250410	160335	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8500	250	2	3.03	36613390	4318	38.36	8380	8530	8380	10720	5780	8250	8479.23	0.79	1191	8570	8410	8280	8120	7990	8345	8055	63	2470	500	5940	10	1	12600000	1071	13.30	0.66	12	0.03	639.00	12925.00	14420	20240611	-41.05	8150	20250409	4.29	9480	-10.34	20250110	8150	4.29	20250409	14420	-41.05	20240611	8150	4.29	20250409	1.12	Y	023900	500	63 억	99887	N	N	10	N	N
19	20250410	150335	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8530	280	2	3.39	30190580	3563	31.65	8380	8530	8380	10720	5780	8250	8473.36	0.79	1044	8570	8410	8280	8120	7990	8345	8055	63	2470	500	5940	10	1	12600000	1075	13.35	0.66	12	0.03	639.00	12925.00	14420	20240611	-40.85	8150	20250409	4.66	9480	-10.02	20250110	8150	4.66	20250409	14420	-40.85	20240611	8150	4.66	20250409	1.12	Y	023900	500	63 억	99887	N	N	85	N	N
20	20250410	140335	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8530	280	2	3.39	28186060	3328	29.57	8380	8530	8380	10720	5780	8250	8469.37	0.79	1002	8570	8410	8280	8120	7990	8345	8055	63	2470	500	5940	10	1	12600000	1075	13.35	0.66	12	0.03	639.00	12925.00	14420	20240611	-40.85	8150	20250409	4.66	9480	-10.02	20250110	8150	4.66	20250409	14420	-40.85	20240611	8150	4.66	20250409	1.12	Y	023900	500	63 억	99887	N	N	85	N	N
21	20250410	130335	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8500	250	2	3.03	22079740	2610	23.19	8380	8520	8380	10720	5780	8250	8459.67	0.79	657	8570	8410	8280	8120	7990	8345	8055	63	2470	500	5940	10	1	12600000	1071	13.30	0.66	12	0.02	639.00	12925.00	14420	20240611	-41.05	8150	20250409	4.29	9480	-10.34	20250110	8150	4.29	20250409	14420	-41.05	20240611	8150	4.29	20250409	1.12	Y	023900	500	63 억	99887	N	N	85	N	N
22	20250410	120336	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8500	250	2	3.03	20313610	2402	21.34	8380	8520	8380	10720	5780	8250	8456.96	0.79	553	8570	8410	8280	8120	7990	8345	8055	63	2470	500	5940	10	1	12600000	1071	13.30	0.66	12	0.02	639.00	12925.00	14420	20240611	-41.05	8150	20250409	4.29	9480	-10.34	20250110	8150	4.29	20250409	14420	-41.05	20240611	8150	4.29	20250409	1.12	Y	023900	500	63 억	99887	N	N	85	N	N
23	20250410	110336	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8470	220	2	2.67	17626320	2085	18.52	8380	8520	8380	10720	5780	8250	8453.87	0.79	377	8570	8410	8280	8120	7990	8345	8055	63	2470	500	5940	10	1	12600000	1067	13.26	0.66	12	0.02	639.00	12925.00	14420	20240611	-41.26	8150	20250409	3.93	9480	-10.65	20250110	8150	3.93	20250409	14420	-41.26	20240611	8150	3.93	20250409	1.12	Y	023900	500	63 억	99887	N	N	85	N	N
24	20250410	100335	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8490	240	2	2.91	11876530	1408	12.51	8380	8490	8380	10720	5780	8250	8435.04	0.79	112	8570	8410	8280	8120	7990	8345	8055	63	2470	500	5940	10	1	12600000	1070	13.29	0.66	12	0.01	639.00	12925.00	14420	20240611	-41.12	8150	20250409	4.17	9480	-10.44	20250110	8150	4.17	20250409	14420	-41.12	20240611	8150	4.17	20250409	1.12	Y	023900	500	63 억	99887	N	N	85	N	N
25	20250410	090337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8470	220	2	2.67	3067710	366	3.25	8380	8470	8380	10720	5780	8250	8381.72	0.79	0	8570	8410	8280	8120	7990	8345	8055	63	2470	500	5940	10	1	12600000	1067	13.26	0.66	12	0.00	639.00	12925.00	14420	20240611	-41.26	8150	20250409	3.93	9480	-10.65	20250110	8150	3.93	20250409	14420	-41.26	20240611	8150	3.93	20250409	1.12	Y	023900	500	63 억	99887	N	N	85	N	N
26	20250409	160334	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8250	-160	5	-1.90	92898200	11256	202.19	8350	8440	8150	10930	5890	8410	8253.22	0.77	-625	8616	8512	8396	8292	8176	8455	8235	63	2520	500	6050	10	1	12600000	1040	12.91	0.64	12	0.09	639.00	12925.00	14420	20240611	-42.79	8150	20250409	1.23	9480	-12.97	20250110	8150	1.23	20250409	14420	-42.79	20240611	8150	1.23	20250409	1.14	Y	023900	500	63 억	96599	N	N	85	N	N
27	20250409	150304	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8250	-160	5	-1.90	88950770	10778	193.61	8350	8440	8150	10930	5890	8410	8252.99	0.77	-432	8616	8512	8396	8292	8176	8455	8235	63	2520	500	6050	10	1	12600000	1040	12.91	0.64	12	0.09	639.00	12925.00	14420	20240611	-42.79	8150	20250409	1.23	9480	-12.97	20250110	8150	1.23	20250409	14420	-42.79	20240611	8150	1.23	20250409	1.14	Y	023900	500	63 억	96599	N	N	7	N	N
28	20250409	140332	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8160	-250	5	-2.97	77325070	9368	168.28	8350	8440	8150	10930	5890	8410	8254.17	0.77	-250	8616	8512	8396	8292	8176	8455	8235	63	2520	500	6050	10	1	12600000	1028	12.77	0.63	12	0.07	639.00	12925.00	14420	20240611	-43.41	8150	20250409	0.12	9480	-13.92	20250110	8150	0.12	20250409	14420	-43.41	20240611	8150	0.12	20250409	1.14	Y	023900	500	63 억	96599	N	N	7	N	N
29	20250409	130331	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8240	-170	5	-2.02	50471590	6093	109.45	8350	8440	8240	10930	5890	8410	8283.54	0.77	-153	8616	8512	8396	8292	8176	8455	8235	63	2520	500	6050	10	1	12600000	1038	12.90	0.64	12	0.05	639.00	12925.00	14420	20240611	-42.86	8240	20250409	0.00	9480	-13.08	20250110	8240	0.00	20250409	14420	-42.86	20240611	8240	0.00	20250409	1.14	Y	023900	500	63 억	96599	N	N	7	N	N
30	20250409	120332	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8310	-100	5	-1.19	30231960	3649	65.55	8350	8440	8250	10930	5890	8410	8285.00	0.77	-219	8616	8512	8396	8292	8176	8455	8235	63	2520	500	6050	10	1	12600000	1047	13.00	0.64	12	0.03	639.00	12925.00	14420	20240611	-42.37	8250	20250409	0.73	9480	-12.34	20250110	8250	0.73	20250409	14420	-42.37	20240611	8250	0.73	20250409	1.14	Y	023900	500	63 억	96599	N	N	7	N	N
31	20250409	110332	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8330	-80	5	-0.95	29302660	3537	63.54	8350	8440	8250	10930	5890	8410	8284.61	0.77	-219	8616	8512	8396	8292	8176	8455	8235	63	2520	500	6050	10	1	12600000	1050	13.04	0.64	12	0.03	639.00	12925.00	14420	20240611	-42.23	8250	20250409	0.97	9480	-12.13	20250110	8250	0.97	20250409	14420	-42.23	20240611	8250	0.97	20250409	1.14	Y	023900	500	63 억	96599	N	N	7	N	N
32	20250409	100333	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8330	-80	5	-0.95	6732180	809	14.53	8350	8440	8280	10930	5890	8410	8321.61	0.77	-186	8616	8512	8396	8292	8176	8455	8235	63	2520	500	6050	10	1	12600000	1050	13.04	0.64	12	0.01	639.00	12925.00	14420	20240611	-42.23	8270	20250407	0.73	9480	-12.13	20250110	8270	0.73	20250407	14420	-42.23	20240611	8270	0.73	20250407	1.14	Y	023900	500	63 억	96599	N	N	7	N	N
33	20250409	090334	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8420	10	2	0.12	1294690	155	2.78	8350	8440	8350	10930	5890	8410	8352.84	0.77	72	8616	8512	8396	8292	8176	8455	8235	63	2520	500	6050	10	1	12600000	1061	13.18	0.65	12	0.00	639.00	12925.00	14420	20240611	-41.61	8270	20250407	1.81	9480	-11.18	20250110	8270	1.81	20250407	14420	-41.61	20240611	8270	1.81	20250407	1.14	Y	023900	500	63 억	96599	N	N	7	N	N
34	20250408	160330	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8410	70	2	0.84	46727770	5567	66.34	8420	8500	8280	10840	5840	8340	8393.68	0.76	550	8733	8536	8403	8206	8073	8470	8140	63	2500	500	6000	10	1	12600000	1060	13.16	0.65	12	0.04	639.00	12925.00	14420	20240611	-41.68	8270	20250407	1.69	9480	-11.29	20250110	8270	1.69	20250407	14420	-41.68	20240611	8270	1.69	20250407	1.12	Y	023900	500	63 억	96049	N	N	7	N	N
35	20250408	150332	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8330	-10	5	-0.12	33220750	3948	47.04	8420	8500	8280	10840	5840	8340	8414.58	0.76	388	8733	8536	8403	8206	8073	8470	8140	63	2500	500	6000	10	1	12600000	1050	13.04	0.64	12	0.03	639.00	12925.00	14420	20240611	-42.23	8270	20250407	0.73	9480	-12.13	20250110	8270	0.73	20250407	14420	-42.23	20240611	8270	0.73	20250407	1.12	Y	023900	500	63 억	96049	N	N	10	N	N
36	20250408	140331	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8400	60	2	0.72	28450490	3377	40.24	8420	8500	8280	10840	5840	8340	8424.78	0.76	284	8733	8536	8403	8206	8073	8470	8140	63	2500	500	6000	10	1	12600000	1058	13.15	0.65	12	0.03	639.00	12925.00	14420	20240611	-41.75	8270	20250407	1.57	9480	-11.39	20250110	8270	1.57	20250407	14420	-41.75	20240611	8270	1.57	20250407	1.12	Y	023900	500	63 억	96049	N	N	10	N	N
37	20250408	130331	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8420	80	2	0.96	27399480	3252	38.75	8420	8500	8280	10840	5840	8340	8425.42	0.76	256	8733	8536	8403	8206	8073	8470	8140	63	2500	500	6000	10	1	12600000	1061	13.18	0.65	12	0.03	639.00	12925.00	14420	20240611	-41.61	8270	20250407	1.81	9480	-11.18	20250110	8270	1.81	20250407	14420	-41.61	20240611	8270	1.81	20250407	1.12	Y	023900	500	63 억	96049	N	N	10	N	N
38	20250408	120332	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8440	100	2	1.20	17737780	2108	25.12	8420	8500	8280	10840	5840	8340	8414.51	0.76	250	8733	8536	8403	8206	8073	8470	8140	63	2500	500	6000	10	1	12600000	1063	13.21	0.65	12	0.02	639.00	12925.00	14420	20240611	-41.47	8270	20250407	2.06	9480	-10.97	20250110	8270	2.06	20250407	14420	-41.47	20240611	8270	2.06	20250407	1.12	Y	023900	500	63 억	96049	N	N	10	N	N
39	20250408	110330	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8420	80	2	0.96	11342800	1349	16.07	8420	8500	8280	10840	5840	8340	8408.30	0.76	19	8733	8536	8403	8206	8073	8470	8140	63	2500	500	6000	10	1	12600000	1061	13.18	0.65	12	0.01	639.00	12925.00	14420	20240611	-41.61	8270	20250407	1.81	9480	-11.18	20250110	8270	1.81	20250407	14420	-41.61	20240611	8270	1.81	20250407	1.12	Y	023900	500	63 억	96049	N	N	10	N	N
40	20250408	100331	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8430	90	2	1.08	8353160	993	11.83	8420	8500	8280	10840	5840	8340	8412.04	0.76	-14	8733	8536	8403	8206	8073	8470	8140	63	2500	500	6000	10	1	12600000	1062	13.19	0.65	12	0.01	639.00	12925.00	14420	20240611	-41.54	8270	20250407	1.93	9480	-11.08	20250110	8270	1.93	20250407	14420	-41.54	20240611	8270	1.93	20250407	1.12	Y	023900	500	63 억	96049	N	N	10	N	N
41	20250408	090332	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8420	80	2	0.96	757800	90	1.07	8420	8420	8420	10840	5840	8340	8420.00	0.76	-1	8733	8536	8403	8206	8073	8470	8140	63	2500	500	6000	10	1	12600000	1061	13.18	0.65	12	0.00	639.00	12925.00	14420	20240611	-41.61	8270	20250407	1.81	9480	-11.18	20250110	8270	1.81	20250407	14420	-41.61	20240611	8270	1.81	20250407	1.12	Y	023900	500	63 억	96049	N	N	10	N	N
42	20250407	160327	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8340	-290	5	-3.36	69968655	8390	66.69	8600	8600	8270	11210	6050	8630	8339.53	0.69	-690	8796	8712	8546	8462	8296	8755	8505	63	2580	500	6210	10	1	12600000	1051	13.05	0.65	12	0.07	639.00	12925.00	14420	20240611	-42.16	8270	20250407	0.85	9480	-12.03	20250110	8270	0.85	20250407	14420	-42.16	20240611	8270	0.85	20250407	1.14	Y	023900	500	63 억	86548	N	N	10	N	N
43	20250407	150330	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8330	-300	5	-3.48	60204115	7218	57.38	8600	8600	8270	11210	6050	8630	8340.83	0.69	-395	8796	8712	8546	8462	8296	8755	8505	63	2580	500	6210	10	1	12600000	1050	13.04	0.64	12	0.06	639.00	12925.00	14420	20240611	-42.23	8270	20250407	0.73	9480	-12.13	20250110	8270	0.73	20250407	14420	-42.23	20240611	8270	0.73	20250407	1.14	Y	023900	500	63 억	86548	N	N	6	N	N
44	20250407	140330	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8340	-290	5	-3.36	49448875	5927	47.11	8600	8600	8270	11210	6050	8630	8342.99	0.69	-270	8796	8712	8546	8462	8296	8755	8505	63	2580	500	6210	10	1	12600000	1051	13.05	0.65	12	0.05	639.00	12925.00	14420	20240611	-42.16	8270	20250407	0.85	9480	-12.03	20250110	8270	0.85	20250407	14420	-42.16	20240611	8270	0.85	20250407	1.14	Y	023900	500	63 억	86548	N	N	6	N	N
45	20250407	130328	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8370	-260	5	-3.01	45086395	5405	42.97	8600	8600	8270	11210	6050	8630	8341.61	0.69	-202	8796	8712	8546	8462	8296	8755	8505	63	2580	500	6210	10	1	12600000	1055	13.10	0.65	12	0.04	639.00	12925.00	14420	20240611	-41.96	8270	20250407	1.21	9480	-11.71	20250110	8270	1.21	20250407	14420	-41.96	20240611	8270	1.21	20250407	1.14	Y	023900	500	63 억	86548	N	N	6	N	N
46	20250407	120328	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8420	-210	5	-2.43	40450905	4851	38.56	8600	8600	8270	11210	6050	8630	8338.67	0.69	-118	8796	8712	8546	8462	8296	8755	8505	63	2580	500	6210	10	1	12600000	1061	13.18	0.65	12	0.04	639.00	12925.00	14420	20240611	-41.61	8270	20250407	1.81	9480	-11.18	20250110	8270	1.81	20250407	14420	-41.61	20240611	8270	1.81	20250407	1.14	Y	023900	500	63 억	86548	N	N	6	N	N
47	20250407	110329	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8360	-270	5	-3.13	36497115	4378	34.80	8600	8600	8270	11210	6050	8630	8336.48	0.69	-115	8796	8712	8546	8462	8296	8755	8505	63	2580	500	6210	10	1	12600000	1053	13.08	0.65	12	0.03	639.00	12925.00	14420	20240611	-42.02	8270	20250407	1.09	9480	-11.81	20250110	8270	1.09	20250407	14420	-42.02	20240611	8270	1.09	20250407	1.14	Y	023900	500	63 억	86548	N	N	6	N	N
48	20250407	100329	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8320	-310	5	-3.59	27543760	3303	26.26	8600	8600	8270	11210	6050	8630	8339.01	0.69	16	8796	8712	8546	8462	8296	8755	8505	63	2580	500	6210	10	1	12600000	1048	13.02	0.64	12	0.03	639.00	12925.00	14420	20240611	-42.30	8270	20250407	0.60	9480	-12.24	20250110	8270	0.60	20250407	14420	-42.30	20240611	8270	0.60	20250407	1.14	Y	023900	500	63 억	86548	N	N	6	N	N
49	20250407	090329	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8470	-160	5	-1.85	8403630	1001	7.96	8600	8600	8320	11210	6050	8630	8395.23	0.69	272	8796	8712	8546	8462	8296	8755	8505	63	2580	500	6210	10	1	12600000	1067	13.26	0.66	12	0.01	639.00	12925.00	14420	20240611	-41.26	8320	20250407	1.80	9480	-10.65	20250110	8320	1.80	20250407	14420	-41.26	20240611	8320	1.80	20250407	1.14	Y	023900	500	63 억	86548	N	N	6	N	N
50	20250404	160329	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8630	150	2	1.77	106406140	12579	150.27	8440	8630	8380	11020	5940	8480	8458.85	0.68	621	8653	8566	8523	8436	8393	8545	8415	63	2540	500	6100	10	1	12600000	1087	13.51	0.67	12	0.10	639.00	12925.00	14420	20240611	-40.15	8380	20250404	2.98	9480	-8.97	20250110	8380	2.98	20250404	14420	-40.15	20240611	8380	2.98	20250404	1.13	Y	023900	500	63 억	85927	N	N	6	N	N
51	20250404	150330	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8500	20	2	0.24	95938130	11351	135.60	8440	8510	8380	11020	5940	8480	8451.95	0.68	501	8653	8566	8523	8436	8393	8545	8415	63	2540	500	6100	10	1	12600000	1071	13.30	0.66	12	0.09	639.00	12925.00	14420	20240611	-41.05	8380	20250404	1.43	9480	-10.34	20250110	8380	1.43	20250404	14420	-41.05	20240611	8380	1.43	20250404	1.13	Y	023900	500	63 억	85927	N	N	0	N	N
52	20250404	140331	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8460	-20	5	-0.24	80822055	9571	114.34	8440	8510	8380	11020	5940	8480	8444.47	0.68	480	8653	8566	8523	8436	8393	8545	8415	63	2540	500	6100	10	1	12600000	1066	13.24	0.65	12	0.08	639.00	12925.00	14420	20240611	-41.33	8380	20250404	0.95	9480	-10.76	20250110	8380	0.95	20250404	14420	-41.33	20240611	8380	0.95	20250404	1.13	Y	023900	500	63 억	85927	N	N	0	N	N
53	20250404	130332	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8420	-60	5	-0.71	67888990	8032	95.95	8440	8510	8390	11020	5940	8480	8452.31	0.68	484	8653	8566	8523	8436	8393	8545	8415	63	2540	500	6100	10	1	12600000	1061	13.18	0.65	12	0.06	639.00	12925.00	14420	20240611	-41.61	8390	20250404	0.36	9480	-11.18	20250110	8390	0.36	20250404	14420	-41.61	20240611	8390	0.36	20250404	1.13	Y	023900	500	63 억	85927	N	N	0	N	N
54	20250404	120328	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8450	-30	5	-0.35	58136880	6873	82.10	8440	8510	8400	11020	5940	8480	8458.73	0.68	460	8653	8566	8523	8436	8393	8545	8415	63	2540	500	6100	10	1	12600000	1065	13.22	0.65	12	0.05	639.00	12925.00	14420	20240611	-41.40	8400	20250404	0.60	9480	-10.86	20250110	8400	0.60	20250404	14420	-41.40	20240611	8400	0.60	20250404	1.13	Y	023900	500	63 억	85927	N	N	0	N	N
55	20250404	110330	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8490	10	2	0.12	36306340	4295	51.31	8440	8510	8400	11020	5940	8480	8453.16	0.68	308	8653	8566	8523	8436	8393	8545	8415	63	2540	500	6100	10	1	12600000	1070	13.29	0.66	12	0.03	639.00	12925.00	14420	20240611	-41.12	8400	20250404	1.07	9480	-10.44	20250110	8400	1.07	20250404	14420	-41.12	20240611	8400	1.07	20250404	1.13	Y	023900	500	63 억	85927	N	N	0	N	N
56	20250404	100330	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8490	10	2	0.12	21090540	2500	29.87	8440	8490	8400	11020	5940	8480	8436.22	0.68	5	8653	8566	8523	8436	8393	8545	8415	63	2540	500	6100	10	1	12600000	1070	13.29	0.66	12	0.02	639.00	12925.00	14420	20240611	-41.12	8400	20250404	1.07	9480	-10.44	20250110	8400	1.07	20250404	14420	-41.12	20240611	8400	1.07	20250404	1.13	Y	023900	500	63 억	85927	N	N	0	N	N
57	20250404	090330	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8450	-30	5	-0.35	430450	51	0.61	8440	8450	8440	11020	5940	8480	8440.20	0.68	-30	8653	8566	8523	8436	8393	8545	8415	63	2540	500	6100	10	1	12600000	1065	13.22	0.65	12	0.00	639.00	12925.00	14420	20240611	-41.40	8440	20250404	0.12	9480	-10.86	20250110	8440	0.12	20250404	14420	-41.40	20240611	8440	0.12	20250404	1.13	Y	023900	500	63 억	85927	N	N	0	N	N
58	20250403	160325	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8480	-130	5	-1.51	71234690	8371	224.85	8610	8610	8480	11190	6030	8610	8509.70	0.68	-12	8776	8692	8626	8542	8476	8660	8510	63	2580	500	6190	10	1	12600000	1068	13.27	0.66	12	0.07	639.00	12925.00	14420	20240611	-41.19	8480	20250403	0.00	9480	-10.55	20250110	8480	0.00	20250403	14420	-41.19	20240611	8480	0.00	20250403	1.13	Y	023900	500	63 억	85939	N	N	0	N	N
59	20250403	150328	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8540	-70	5	-0.81	57976230	6813	183.00	8610	8610	8480	11190	6030	8610	8509.65	0.68	-27	8776	8692	8626	8542	8476	8660	8510	63	2580	500	6190	10	1	12600000	1076	13.36	0.66	12	0.05	639.00	12925.00	14420	20240611	-40.78	8480	20250403	0.71	9480	-9.92	20250110	8480	0.71	20250403	14420	-40.78	20240611	8480	0.71	20250403	1.13	Y	023900	500	63 억	85939	N	N	0	N	N
60	20250403	140327	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8550	-60	5	-0.70	55302570	6500	174.59	8610	8610	8480	11190	6030	8610	8508.09	0.68	-26	8776	8692	8626	8542	8476	8660	8510	63	2580	500	6190	10	1	12600000	1077	13.38	0.66	12	0.05	639.00	12925.00	14420	20240611	-40.71	8480	20250403	0.83	9480	-9.81	20250110	8480	0.83	20250403	14420	-40.71	20240611	8480	0.83	20250403	1.13	Y	023900	500	63 억	85939	N	N	0	N	N
61	20250403	130328	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8550	-60	5	-0.70	53020490	6233	167.42	8610	8610	8480	11190	6030	8610	8506.42	0.68	-25	8776	8692	8626	8542	8476	8660	8510	63	2580	500	6190	10	1	12600000	1077	13.38	0.66	12	0.05	639.00	12925.00	14420	20240611	-40.71	8480	20250403	0.83	9480	-9.81	20250110	8480	0.83	20250403	14420	-40.71	20240611	8480	0.83	20250403	1.13	Y	023900	500	63 억	85939	N	N	0	N	N
62	20250403	120327	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8550	-60	5	-0.70	52242865	6142	164.97	8610	8610	8480	11190	6030	8610	8505.84	0.68	-63	8776	8692	8626	8542	8476	8660	8510	63	2580	500	6190	10	1	12600000	1077	13.38	0.66	12	0.05	639.00	12925.00	14420	20240611	-40.71	8480	20250403	0.83	9480	-9.81	20250110	8480	0.83	20250403	14420	-40.71	20240611	8480	0.83	20250403	1.13	Y	023900	500	63 억	85939	N	N	0	N	N
63	20250403	110327	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8530	-80	5	-0.93	49832025	5860	157.40	8610	8610	8480	11190	6030	8610	8503.76	0.68	-70	8776	8692	8626	8542	8476	8660	8510	63	2580	500	6190	10	1	12600000	1075	13.35	0.66	12	0.05	639.00	12925.00	14420	20240611	-40.85	8480	20250403	0.59	9480	-10.02	20250110	8480	0.59	20250403	14420	-40.85	20240611	8480	0.59	20250403	1.13	Y	023900	500	63 억	85939	N	N	0	N	N
64	20250403	100327	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8500	-110	5	-1.28	27892585	3278	88.05	8610	8610	8500	11190	6030	8610	8509.03	0.68	-126	8776	8692	8626	8542	8476	8660	8510	63	2580	500	6190	10	1	12600000	1071	13.30	0.66	12	0.03	639.00	12925.00	14420	20240611	-41.05	8500	20250403	0.00	9480	-10.34	20250110	8500	0.00	20250403	14420	-41.05	20240611	8500	0.00	20250403	1.13	Y	023900	500	63 억	85939	N	N	0	N	N
65	20250403	090329	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8520	-90	5	-1.05	565290	66	1.77	8610	8610	8520	11190	6030	8610	8565.00	0.68	-46	8776	8692	8626	8542	8476	8660	8510	63	2580	500	6190	10	1	12600000	1074	13.33	0.66	12	0.00	639.00	12925.00	14420	20240611	-40.92	8520	20250403	0.00	9480	-10.13	20250110	8520	0.00	20250403	14420	-40.92	20240611	8520	0.00	20250403	1.13	Y	023900	500	63 억	85939	N	N	0	N	N
66	20250402	160321	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8610	-100	5	-1.15	32099100	3723	60.15	8710	8710	8560	11320	6100	8710	8621.84	0.68	-226	8790	8750	8670	8630	8550	8770	8650	63	2610	500	6270	10	1	12600000	1085	13.47	0.67	12	0.03	639.00	12925.00	14420	20240611	-40.29	8550	20250331	0.70	9480	-9.18	20250110	8550	0.70	20250331	14420	-40.29	20240611	8550	0.70	20250331	1.13	Y	023900	500	63 억	86165	N	N	0	N	N
67	20250402	150322	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8600	-110	5	-1.26	26928470	3122	50.44	8710	8710	8560	11320	6100	8710	8625.39	0.68	126	8790	8750	8670	8630	8550	8770	8650	63	2610	500	6270	10	1	12600000	1084	13.46	0.67	12	0.02	639.00	12925.00	14420	20240611	-40.36	8550	20250331	0.58	9480	-9.28	20250110	8550	0.58	20250331	14420	-40.36	20240611	8550	0.58	20250331	1.13	Y	023900	500	63 억	86165	N	N	0	N	N
68	20250402	140322	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8590	-120	5	-1.38	25379390	2942	47.53	8710	8710	8560	11320	6100	8710	8626.58	0.68	206	8790	8750	8670	8630	8550	8770	8650	63	2610	500	6270	10	1	12600000	1082	13.44	0.66	12	0.02	639.00	12925.00	14420	20240611	-40.43	8550	20250331	0.47	9480	-9.39	20250110	8550	0.47	20250331	14420	-40.43	20240611	8550	0.47	20250331	1.13	Y	023900	500	63 억	86165	N	N	0	N	N
69	20250402	130323	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8680	-30	5	-0.34	4016120	463	7.48	8710	8710	8640	11320	6100	8710	8674.13	0.68	-128	8790	8750	8670	8630	8550	8770	8650	63	2610	500	6270	10	1	12600000	1094	13.58	0.67	12	0.00	639.00	12925.00	14420	20240611	-39.81	8550	20250331	1.52	9480	-8.44	20250110	8550	1.52	20250331	14420	-39.81	20240611	8550	1.52	20250331	1.13	Y	023900	500	63 억	86165	N	N	0	N	N
70	20250402	120322	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8670	-40	5	-0.46	3712350	428	6.91	8710	8710	8640	11320	6100	8710	8673.71	0.68	-120	8790	8750	8670	8630	8550	8770	8650	63	2610	500	6270	10	1	12600000	1092	13.57	0.67	12	0.00	639.00	12925.00	14420	20240611	-39.88	8550	20250331	1.40	9480	-8.54	20250110	8550	1.40	20250331	14420	-39.88	20240611	8550	1.40	20250331	1.13	Y	023900	500	63 억	86165	N	N	0	N	N
71	20250402	110322	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8690	-20	5	-0.23	3166820	365	5.90	8710	8710	8640	11320	6100	8710	8676.22	0.68	-113	8790	8750	8670	8630	8550	8770	8650	63	2610	500	6270	10	1	12600000	1095	13.60	0.67	12	0.00	639.00	12925.00	14420	20240611	-39.74	8550	20250331	1.64	9480	-8.33	20250110	8550	1.64	20250331	14420	-39.74	20240611	8550	1.64	20250331	1.13	Y	023900	500	63 억	86165	N	N	0	N	N
72	20250402	100321	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8710	0	3	0.00	2993110	345	5.57	8710	8710	8640	11320	6100	8710	8675.68	0.68	-97	8790	8750	8670	8630	8550	8770	8650	63	2610	500	6270	10	1	12600000	1097	13.63	0.67	12	0.00	639.00	12925.00	14420	20240611	-39.60	8550	20250331	1.87	9480	-8.12	20250110	8550	1.87	20250331	14420	-39.60	20240611	8550	1.87	20250331	1.13	Y	023900	500	63 억	86165	N	N	0	N	N
73	20250402	090323	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8700	-10	5	-0.11	226400	26	0.42	8710	8710	8700	11320	6100	8710	8707.69	0.68	-9	8790	8750	8670	8630	8550	8770	8650	63	2610	500	6270	10	1	12600000	1096	13.62	0.67	12	0.00	639.00	12925.00	14420	20240611	-39.67	8550	20250331	1.75	9480	-8.23	20250110	8550	1.75	20250331	14420	-39.67	20240611	8550	1.75	20250331	1.13	Y	023900	500	63 억	86165	N	N	0	N	N
74	20250401	160323	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8710	70	2	0.81	52459410	6075	61.40	8640	8710	8590	11230	6050	8640	8635.21	0.68	-129	8900	8770	8660	8530	8420	8715	8475	63	2590	500	6220	10	1	12600000	1097	13.63	0.67	12	0.05	639.00	12925.00	14420	20240611	-39.60	8550	20250331	1.87	9480	-8.12	20250110	8550	1.87	20250331	14420	-39.60	20240611	8550	1.87	20250331	1.14	Y	023900	500	63 억	86296	N	N	0	N	N
75	20250401	150325	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8670	30	2	0.35	50373700	5835	58.98	8640	8680	8590	11230	6050	8640	8633.02	0.68	-97	8900	8770	8660	8530	8420	8715	8475	63	2590	500	6220	10	1	12600000	1092	13.57	0.67	12	0.05	639.00	12925.00	14420	20240611	-39.88	8550	20250331	1.40	9480	-8.54	20250110	8550	1.40	20250331	14420	-39.88	20240611	8550	1.40	20250331	1.14	Y	023900	500	63 억	86296	N	N	0	N	N
76	20250401	140323	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8670	30	2	0.35	42377690	4911	49.64	8640	8680	8590	11230	6050	8640	8629.14	0.68	-50	8900	8770	8660	8530	8420	8715	8475	63	2590	500	6220	10	1	12600000	1092	13.57	0.67	12	0.04	639.00	12925.00	14420	20240611	-39.88	8550	20250331	1.40	9480	-8.54	20250110	8550	1.40	20250331	14420	-39.88	20240611	8550	1.40	20250331	1.14	Y	023900	500	63 억	86296	N	N	0	N	N
77	20250401	130324	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8660	20	2	0.23	40611830	4707	47.57	8640	8680	8590	11230	6050	8640	8627.96	0.68	-106	8900	8770	8660	8530	8420	8715	8475	63	2590	500	6220	10	1	12600000	1091	13.55	0.67	12	0.04	639.00	12925.00	14420	20240611	-39.94	8550	20250331	1.29	9480	-8.65	20250110	8550	1.29	20250331	14420	-39.94	20240611	8550	1.29	20250331	1.14	Y	023900	500	63 억	86296	N	N	0	N	N
78	20250401	120324	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8650	10	2	0.12	30702500	3561	35.99	8640	8680	8590	11230	6050	8640	8621.88	0.68	-110	8900	8770	8660	8530	8420	8715	8475	63	2590	500	6220	10	1	12600000	1090	13.54	0.67	12	0.03	639.00	12925.00	14420	20240611	-40.01	8550	20250331	1.17	9480	-8.76	20250110	8550	1.17	20250331	14420	-40.01	20240611	8550	1.17	20250331	1.14	Y	023900	500	63 억	86296	N	N	0	N	N
79	20250401	110322	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8610	-30	5	-0.35	24903040	2889	29.20	8640	8680	8590	11230	6050	8640	8619.95	0.68	-45	8900	8770	8660	8530	8420	8715	8475	63	2590	500	6220	10	1	12600000	1085	13.47	0.67	12	0.02	639.00	12925.00	14420	20240611	-40.29	8550	20250331	0.70	9480	-9.18	20250110	8550	0.70	20250331	14420	-40.29	20240611	8550	0.70	20250331	1.14	Y	023900	500	63 억	86296	N	N	0	N	N
80	20250401	100319	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8630	-10	5	-0.12	9243900	1070	10.81	8640	8680	8630	11230	6050	8640	8639.16	0.68	-131	8900	8770	8660	8530	8420	8715	8475	63	2590	500	6220	10	1	12600000	1087	13.51	0.67	12	0.01	639.00	12925.00	14420	20240611	-40.15	8550	20250331	0.94	9480	-8.97	20250110	8550	0.94	20250331	14420	-40.15	20240611	8550	0.94	20250331	1.14	Y	023900	500	63 억	86296	N	N	0	N	N
81	20250401	090321	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8680	40	2	0.46	1894160	219	2.21	8640	8680	8640	11230	6050	8640	8649.13	0.68	-25	8900	8770	8660	8530	8420	8715	8475	63	2590	500	6220	10	1	12600000	1094	13.58	0.67	12	0.00	639.00	12925.00	14420	20240611	-39.81	8550	20250331	1.52	9480	-8.44	20250110	8550	1.52	20250331	14420	-39.81	20240611	8550	1.52	20250331	1.14	Y	023900	500	63 억	86296	N	N	0	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History