KissMeData/009780/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

75 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6420	-120	5	-1.83	402121255	61893	41.97	6600	6600	6400	8500	4580	6540	6497.04	4.27	7144	6880	6710	6520	6350	6160	6795	6435	88	1960	500	4180	10	1	17600000	1130	5.19	0.67	12	0.35	1237.00	9635.00	7960	20240617	-19.35	4850	20240805	32.37	7140	-10.08	20250423	5260	22.05	20250203	7960	-19.35	20240617	4850	32.37	20240805	1.23	Y	009780	500	88 억	751603	N	N	295	N	N
3	20250430	150245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6430	-110	5	-1.68	377335295	58031	39.35	6600	6600	6400	8500	4580	6540	6502.31	4.27	6383	6880	6710	6520	6350	6160	6795	6435	88	1960	500	4180	10	1	17600000	1132	5.20	0.67	12	0.33	1237.00	9635.00	7960	20240617	-19.22	4850	20240805	32.58	7140	-9.94	20250423	5260	22.24	20250203	7960	-19.22	20240617	4850	32.58	20240805	1.23	Y	009780	500	88 억	751603	N	N	436	N	N
4	20250430	140245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6460	-80	5	-1.22	360547375	55425	37.58	6600	6600	6400	8500	4580	6540	6505.14	4.27	5867	6880	6710	6520	6350	6160	6795	6435	88	1960	500	4180	10	1	17600000	1137	5.22	0.67	12	0.31	1237.00	9635.00	7960	20240617	-18.84	4850	20240805	33.20	7140	-9.52	20250423	5260	22.81	20250203	7960	-18.84	20240617	4850	33.20	20240805	1.23	Y	009780	500	88 억	751603	N	N	436	N	N
5	20250430	130246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6420	-120	5	-1.83	323354775	49643	33.66	6600	6600	6410	8500	4580	6540	6513.60	4.27	5320	6880	6710	6520	6350	6160	6795	6435	88	1960	500	4180	10	1	17600000	1130	5.19	0.67	12	0.28	1237.00	9635.00	7960	20240617	-19.35	4850	20240805	32.37	7140	-10.08	20250423	5260	22.05	20250203	7960	-19.35	20240617	4850	32.37	20240805	1.23	Y	009780	500	88 억	751603	N	N	436	N	N
6	20250430	120247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6480	-60	5	-0.92	287693975	44102	29.91	6600	6600	6470	8500	4580	6540	6523.38	4.27	5495	6880	6710	6520	6350	6160	6795	6435	88	1960	500	4180	10	1	17600000	1140	5.24	0.67	12	0.25	1237.00	9635.00	7960	20240617	-18.59	4850	20240805	33.61	7140	-9.24	20250423	5260	23.19	20250203	7960	-18.59	20240617	4850	33.61	20240805	1.23	Y	009780	500	88 억	751603	N	N	436	N	N
7	20250430	110245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6530	-10	5	-0.15	218117915	33384	22.64	6600	6600	6480	8500	4580	6540	6533.61	4.27	1638	6880	6710	6520	6350	6160	6795	6435	88	1960	500	4180	10	1	17600000	1149	5.28	0.68	12	0.19	1237.00	9635.00	7960	20240617	-17.96	4850	20240805	34.64	7140	-8.54	20250423	5260	24.14	20250203	7960	-17.96	20240617	4850	34.64	20240805	1.23	Y	009780	500	88 억	751603	N	N	436	N	N
8	20250430	100247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6540	0	3	0.00	184011555	28143	19.08	6600	6600	6500	8500	4580	6540	6538.45	4.27	1796	6880	6710	6520	6350	6160	6795	6435	88	1960	500	4180	10	1	17600000	1151	5.29	0.68	12	0.16	1237.00	9635.00	7960	20240617	-17.84	4850	20240805	34.85	7140	-8.40	20250423	5260	24.33	20250203	7960	-17.84	20240617	4850	34.85	20240805	1.23	Y	009780	500	88 억	751603	N	N	436	N	N
9	20250430	090246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6560	20	2	0.31	4851940	738	0.50	6600	6600	6550	8500	4580	6540	6574.44	4.27	-333	6880	6710	6520	6350	6160	6795	6435	88	1960	500	4180	10	1	17600000	1155	5.30	0.68	12	0.00	1237.00	9635.00	7960	20240617	-17.59	4850	20240805	35.26	7140	-8.12	20250423	5260	24.71	20250203	7960	-17.59	20240617	4850	35.26	20240805	1.23	Y	009780	500	88 억	751603	N	N	436	N	N
10	20250429	160242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6540	100	2	1.55	953563040	147358	117.33	6440	6690	6330	8370	4510	6440	6470.93	4.25	4361	6706	6572	6446	6312	6186	6510	6250	88	1930	500	4120	10	1	17600000	1151	5.29	0.68	12	0.84	1237.00	9635.00	7960	20240617	-17.84	4850	20240805	34.85	7140	-8.40	20250423	5260	24.33	20250203	7960	-17.84	20240617	4850	34.85	20240805	1.08	Y	009780	500	88 억	748107	N	N	436	N	N
11	20250429	150244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6530	90	2	1.40	933312200	144263	114.87	6440	6690	6330	8370	4510	6440	6469.52	4.25	2923	6706	6572	6446	6312	6186	6510	6250	88	1930	500	4120	10	1	17600000	1149	5.28	0.68	12	0.82	1237.00	9635.00	7960	20240617	-17.96	4850	20240805	34.64	7140	-8.54	20250423	5260	24.14	20250203	7960	-17.96	20240617	4850	34.64	20240805	1.08	Y	009780	500	88 억	748107	N	N	29	N	N
12	20250429	140244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6490	50	2	0.78	799510950	123758	98.54	6440	6690	6330	8370	4510	6440	6460.28	4.25	-810	6706	6572	6446	6312	6186	6510	6250	88	1930	500	4120	10	1	17600000	1142	5.25	0.67	12	0.70	1237.00	9635.00	7960	20240617	-18.47	4850	20240805	33.81	7140	-9.10	20250423	5260	23.38	20250203	7960	-18.47	20240617	4850	33.81	20240805	1.08	Y	009780	500	88 억	748107	N	N	29	N	N
13	20250429	130246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6430	-10	5	-0.16	751530050	116353	92.64	6440	6690	6330	8370	4510	6440	6459.05	4.25	1223	6706	6572	6446	6312	6186	6510	6250	88	1930	500	4120	10	1	17600000	1132	5.20	0.67	12	0.66	1237.00	9635.00	7960	20240617	-19.22	4850	20240805	32.58	7140	-9.94	20250423	5260	22.24	20250203	7960	-19.22	20240617	4850	32.58	20240805	1.08	Y	009780	500	88 억	748107	N	N	29	N	N
14	20250429	120245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6420	-20	5	-0.31	669488060	103632	82.51	6440	6690	6330	8370	4510	6440	6460.24	4.25	-1055	6706	6572	6446	6312	6186	6510	6250	88	1930	500	4120	10	1	17600000	1130	5.19	0.67	12	0.59	1237.00	9635.00	7960	20240617	-19.35	4850	20240805	32.37	7140	-10.08	20250423	5260	22.05	20250203	7960	-19.35	20240617	4850	32.37	20240805	1.08	Y	009780	500	88 억	748107	N	N	29	N	N
15	20250429	110245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6410	-30	5	-0.47	655305800	101423	80.76	6440	6690	6330	8370	4510	6440	6461.12	4.25	-969	6706	6572	6446	6312	6186	6510	6250	88	1930	500	4120	10	1	17600000	1128	5.18	0.67	12	0.58	1237.00	9635.00	7960	20240617	-19.47	4850	20240805	32.16	7140	-10.22	20250423	5260	21.86	20250203	7960	-19.47	20240617	4850	32.16	20240805	1.08	Y	009780	500	88 억	748107	N	N	29	N	N
16	20250429	100246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6400	-40	5	-0.62	560648740	86604	68.96	6440	6690	6330	8370	4510	6440	6473.70	4.25	-4612	6706	6572	6446	6312	6186	6510	6250	88	1930	500	4120	10	1	17600000	1126	5.17	0.66	12	0.49	1237.00	9635.00	7960	20240617	-19.60	4850	20240805	31.96	7140	-10.36	20250423	5260	21.67	20250203	7960	-19.60	20240617	4850	31.96	20240805	1.08	Y	009780	500	88 억	748107	N	N	29	N	N
17	20250429	090246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6360	-80	5	-1.24	8997310	1400	1.11	6440	6480	6360	8370	4510	6440	6426.65	4.25	-119	6706	6572	6446	6312	6186	6510	6250	88	1930	500	4120	10	1	17600000	1119	5.14	0.66	12	0.01	1237.00	9635.00	7960	20240617	-20.10	4850	20240805	31.13	7140	-10.92	20250423	5260	20.91	20250203	7960	-20.10	20240617	4850	31.13	20240805	1.08	Y	009780	500	88 억	748107	N	N	29	N	N
18	20250428	160243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6440	-50	5	-0.77	804519590	125398	55.95	6510	6580	6320	8430	4550	6490	6415.73	4.21	7075	6683	6586	6523	6426	6363	6570	6410	88	1940	500	4150	10	1	17600000	1133	5.21	0.67	12	0.71	1237.00	9635.00	7960	20240617	-19.10	4850	20240805	32.78	7140	-9.80	20250423	5260	22.43	20250203	7960	-19.10	20240617	4850	32.78	20240805	1.20	Y	009780	500	88 억	741023	N	N	29	N	N
19	20250428	150245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6410	-80	5	-1.23	690802660	107727	48.07	6510	6580	6320	8430	4550	6490	6412.53	4.21	4154	6683	6586	6523	6426	6363	6570	6410	88	1940	500	4150	10	1	17600000	1128	5.18	0.67	12	0.61	1237.00	9635.00	7960	20240617	-19.47	4850	20240805	32.16	7140	-10.22	20250423	5260	21.86	20250203	7960	-19.47	20240617	4850	32.16	20240805	1.20	Y	009780	500	88 억	741023	N	N	450	N	N
20	20250428	140244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6400	-90	5	-1.39	657639890	102556	45.76	6510	6580	6320	8430	4550	6490	6412.50	4.21	3371	6683	6586	6523	6426	6363	6570	6410	88	1940	500	4150	10	1	17600000	1126	5.17	0.66	12	0.58	1237.00	9635.00	7960	20240617	-19.60	4850	20240805	31.96	7140	-10.36	20250423	5260	21.67	20250203	7960	-19.60	20240617	4850	31.96	20240805	1.20	Y	009780	500	88 억	741023	N	N	450	N	N
21	20250428	130244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6380	-110	5	-1.69	613477980	95683	42.69	6510	6580	6320	8430	4550	6490	6411.57	4.21	3071	6683	6586	6523	6426	6363	6570	6410	88	1940	500	4150	10	1	17600000	1123	5.16	0.66	12	0.54	1237.00	9635.00	7960	20240617	-19.85	4850	20240805	31.55	7140	-10.64	20250423	5260	21.29	20250203	7960	-19.85	20240617	4850	31.55	20240805	1.20	Y	009780	500	88 억	741023	N	N	450	N	N
22	20250428	120244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6420	-70	5	-1.08	550388300	85833	38.30	6510	6580	6320	8430	4550	6490	6412.32	4.21	1672	6683	6586	6523	6426	6363	6570	6410	88	1940	500	4150	10	1	17600000	1130	5.19	0.67	12	0.49	1237.00	9635.00	7960	20240617	-19.35	4850	20240805	32.37	7140	-10.08	20250423	5260	22.05	20250203	7960	-19.35	20240617	4850	32.37	20240805	1.20	Y	009780	500	88 억	741023	N	N	450	N	N
23	20250428	110244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6400	-90	5	-1.39	479061550	74715	33.34	6510	6580	6320	8430	4550	6490	6411.85	4.21	7046	6683	6586	6523	6426	6363	6570	6410	88	1940	500	4150	10	1	17600000	1126	5.17	0.66	12	0.42	1237.00	9635.00	7960	20240617	-19.60	4850	20240805	31.96	7140	-10.36	20250423	5260	21.67	20250203	7960	-19.60	20240617	4850	31.96	20240805	1.20	Y	009780	500	88 억	741023	N	N	450	N	N
24	20250428	100243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6390	-100	5	-1.54	378738190	58988	26.32	6510	6580	6320	8430	4550	6490	6420.60	4.21	6963	6683	6586	6523	6426	6363	6570	6410	88	1940	500	4150	10	1	17600000	1125	5.17	0.66	12	0.34	1237.00	9635.00	7960	20240617	-19.72	4850	20240805	31.75	7140	-10.50	20250423	5260	21.48	20250203	7960	-19.72	20240617	4850	31.75	20240805	1.20	Y	009780	500	88 억	741023	N	N	450	N	N
25	20250428	090244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6480	-10	5	-0.15	82994340	12791	5.71	6510	6530	6400	8430	4550	6490	6488.50	4.21	-419	6683	6586	6523	6426	6363	6570	6410	88	1940	500	4150	10	1	17600000	1140	5.24	0.67	12	0.07	1237.00	9635.00	7960	20240617	-18.59	4850	20240805	33.61	7140	-9.24	20250423	5260	23.19	20250203	7960	-18.59	20240617	4850	33.61	20240805	1.20	Y	009780	500	88 억	741023	N	N	450	N	N
26	20250425	160243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6490	100	2	1.56	1461461210	223800	130.13	6490	6620	6460	8300	4480	6390	6530.21	4.10	18739	6563	6476	6333	6246	6103	6520	6290	88	1910	500	4080	10	1	17600000	1142	5.25	0.67	12	1.27	1237.00	9635.00	7960	20240617	-18.47	4850	20240805	33.81	7140	-9.10	20250423	5260	23.38	20250203	7960	-18.47	20240617	4850	33.81	20240805	0.88	Y	009780	500	88 억	722284	N	N	450	N	N
27	20250425	150245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6530	140	2	2.19	1383446410	211799	123.15	6490	6620	6460	8300	4480	6390	6531.88	4.10	10997	6563	6476	6333	6246	6103	6520	6290	88	1910	500	4080	10	1	17600000	1149	5.28	0.68	12	1.20	1237.00	9635.00	7960	20240617	-17.96	4850	20240805	34.64	7140	-8.54	20250423	5260	24.14	20250203	7960	-17.96	20240617	4850	34.64	20240805	0.88	Y	009780	500	88 억	722284	N	N	0	N	N
28	20250425	140245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6520	130	2	2.03	1230954040	188368	109.53	6490	6620	6460	8300	4480	6390	6534.84	4.10	1451	6563	6476	6333	6246	6103	6520	6290	88	1910	500	4080	10	1	17600000	1148	5.27	0.68	12	1.07	1237.00	9635.00	7960	20240617	-18.09	4850	20240805	34.43	7140	-8.68	20250423	5260	23.95	20250203	7960	-18.09	20240617	4850	34.43	20240805	0.88	Y	009780	500	88 억	722284	N	N	0	N	N
29	20250425	130245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6530	140	2	2.19	1147222570	175555	102.08	6490	6620	6460	8300	4480	6390	6534.83	4.10	-4644	6563	6476	6333	6246	6103	6520	6290	88	1910	500	4080	10	1	17600000	1149	5.28	0.68	12	1.00	1237.00	9635.00	7960	20240617	-17.96	4850	20240805	34.64	7140	-8.54	20250423	5260	24.14	20250203	7960	-17.96	20240617	4850	34.64	20240805	0.88	Y	009780	500	88 억	722284	N	N	0	N	N
30	20250425	120244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6510	120	2	1.88	1091854260	167062	97.14	6490	6620	6460	8300	4480	6390	6535.62	4.10	-4867	6563	6476	6333	6246	6103	6520	6290	88	1910	500	4080	10	1	17600000	1146	5.26	0.68	12	0.95	1237.00	9635.00	7960	20240617	-18.22	4850	20240805	34.23	7140	-8.82	20250423	5260	23.76	20250203	7960	-18.22	20240617	4850	34.23	20240805	0.88	Y	009780	500	88 억	722284	N	N	0	N	N
31	20250425	110245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6530	140	2	2.19	975593880	149310	86.82	6490	6620	6460	8300	4480	6390	6534.02	4.10	-4418	6563	6476	6333	6246	6103	6520	6290	88	1910	500	4080	10	1	17600000	1149	5.28	0.68	12	0.85	1237.00	9635.00	7960	20240617	-17.96	4850	20240805	34.64	7140	-8.54	20250423	5260	24.14	20250203	7960	-17.96	20240617	4850	34.64	20240805	0.88	Y	009780	500	88 억	722284	N	N	0	N	N
32	20250425	100243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6580	190	2	2.97	793647570	121527	70.66	6490	6620	6460	8300	4480	6390	6530.63	4.10	-773	6563	6476	6333	6246	6103	6520	6290	88	1910	500	4080	10	1	17600000	1158	5.32	0.68	12	0.69	1237.00	9635.00	7960	20240617	-17.34	4850	20240805	35.67	7140	-7.84	20250423	5260	25.10	20250203	7960	-17.34	20240617	4850	35.67	20240805	0.88	Y	009780	500	88 억	722284	N	N	0	N	N
33	20250425	090244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6540	150	2	2.35	98824390	15200	8.84	6490	6540	6465	8300	4480	6390	6501.60	4.10	2338	6563	6476	6333	6246	6103	6520	6290	88	1910	500	4080	10	1	17600000	1151	5.29	0.68	12	0.09	1237.00	9635.00	7960	20240617	-17.84	4850	20240805	34.85	7140	-8.40	20250423	5260	24.33	20250203	7960	-17.84	20240617	4850	34.85	20240805	0.88	Y	009780	500	88 억	722284	N	N	0	N	N
34	20250424	160241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6390	130	2	2.08	1083048530	171405	7.43	6260	6420	6190	8130	4390	6260	6318.72	4.00	17810	7440	6850	6550	5960	5660	6700	5810	88	1870	500	4000	10	1	17600000	1125	5.17	0.66	12	0.97	1237.00	9635.00	7960	20240617	-19.72	4850	20240805	31.75	7140	-10.50	20250423	5260	21.48	20250203	7960	-19.72	20240617	4850	31.75	20240805	0.79	Y	009780	500	88 억	704038	N	N	5864	N	N
35	20250424	150244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6380	120	2	1.92	1004520510	159134	6.90	6260	6420	6190	8130	4390	6260	6312.49	4.00	15996	7440	6850	6550	5960	5660	6700	5810	88	1870	500	4000	10	1	17600000	1123	5.16	0.66	12	0.90	1237.00	9635.00	7960	20240617	-19.85	4850	20240805	31.55	7140	-10.64	20250423	5260	21.29	20250203	7960	-19.85	20240617	4850	31.55	20240805	0.79	Y	009780	500	88 억	704038	N	N	5864	N	N
36	20250424	140244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6370	110	2	1.76	852540810	135308	5.87	6260	6410	6190	8130	4390	6260	6300.80	4.00	15699	7440	6850	6550	5960	5660	6700	5810	88	1870	500	4000	10	1	17600000	1121	5.15	0.66	12	0.77	1237.00	9635.00	7960	20240617	-19.97	4850	20240805	31.34	7140	-10.78	20250423	5260	21.10	20250203	7960	-19.97	20240617	4850	31.34	20240805	0.79	Y	009780	500	88 억	704038	N	N	5864	N	N
37	20250424	130243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6350	90	2	1.44	738523810	117442	5.09	6260	6400	6190	8130	4390	6260	6288.46	4.00	15580	7440	6850	6550	5960	5660	6700	5810	88	1870	500	4000	10	1	17600000	1118	5.13	0.66	12	0.67	1237.00	9635.00	7960	20240617	-20.23	4850	20240805	30.93	7140	-11.06	20250423	5260	20.72	20250203	7960	-20.23	20240617	4850	30.93	20240805	0.79	Y	009780	500	88 억	704038	N	N	5864	N	N
38	20250424	120244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6390	130	2	2.08	646037620	102839	4.46	6260	6400	6190	8130	4390	6260	6282.07	4.00	9689	7440	6850	6550	5960	5660	6700	5810	88	1870	500	4000	10	1	17600000	1125	5.17	0.66	12	0.58	1237.00	9635.00	7960	20240617	-19.72	4850	20240805	31.75	7140	-10.50	20250423	5260	21.48	20250203	7960	-19.72	20240617	4850	31.75	20240805	0.79	Y	009780	500	88 억	704038	N	N	5864	N	N
39	20250424	110243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6310	50	2	0.80	515738010	82293	3.57	6260	6350	6190	8130	4390	6260	6267.11	4.00	7050	7440	6850	6550	5960	5660	6700	5810	88	1870	500	4000	10	1	17600000	1111	5.10	0.65	12	0.47	1237.00	9635.00	7960	20240617	-20.73	4850	20240805	30.10	7140	-11.62	20250423	5260	19.96	20250203	7960	-20.73	20240617	4850	30.10	20240805	0.79	Y	009780	500	88 억	704038	N	N	5864	N	N
40	20250424	100243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6250	-10	5	-0.16	316437000	50617	2.19	6260	6330	6190	8130	4390	6260	6251.56	4.00	7351	7440	6850	6550	5960	5660	6700	5810	88	1870	500	4000	10	1	17600000	1100	5.05	0.65	12	0.29	1237.00	9635.00	7960	20240617	-21.48	4850	20240805	28.87	7140	-12.46	20250423	5260	18.82	20250203	7960	-21.48	20240617	4850	28.87	20240805	0.79	Y	009780	500	88 억	704038	N	N	5864	N	N
41	20250424	090244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6280	20	2	0.32	53531130	8577	0.37	6260	6280	6190	8130	4390	6260	6240.79	4.00	-823	7440	6850	6550	5960	5660	6700	5810	88	1870	500	4000	10	1	17600000	1105	5.08	0.65	12	0.05	1237.00	9635.00	7960	20240617	-21.11	4850	20240805	29.48	7140	-12.04	20250423	5260	19.39	20250203	7960	-21.11	20240617	4850	29.48	20240805	0.79	Y	009780	500	88 억	704038	N	N	5864	N	N
42	20250423	160239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6260	30	2	0.48	15274380380	2298559	1661.18	6500	7140	6250	8090	4370	6230	6645.44	4.43	-75592	6376	6302	6226	6152	6076	6340	6190	88	1860	500	3980	10	1	17600000	1102	5.06	0.65	12	13.06	1237.00	9635.00	7960	20240617	-21.36	4850	20240805	29.07	7140	-12.32	20250423	5260	19.01	20250203	7960	-21.36	20240617	4850	29.07	20240805	0.79	Y	009780	500	88 억	779919	N	N	5864	N	N
43	20250423	150243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6330	100	2	1.61	14999648285	2254851	1629.59	6500	7140	6250	8090	4370	6230	6652.17	4.43	-88963	6376	6302	6226	6152	6076	6340	6190	88	1860	500	3980	10	1	17600000	1114	5.12	0.66	12	12.81	1237.00	9635.00	7960	20240617	-20.48	4850	20240805	30.52	7140	-11.34	20250423	5260	20.34	20250203	7960	-20.48	20240617	4850	30.52	20240805	0.79	Y	009780	500	88 억	779919	N	N	987	N	N
44	20250423	140244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6350	120	2	1.93	14807723415	2224530	1607.68	6500	7140	6250	8090	4370	6230	6656.56	4.43	-99112	6376	6302	6226	6152	6076	6340	6190	88	1860	500	3980	10	1	17600000	1118	5.13	0.66	12	12.64	1237.00	9635.00	7960	20240617	-20.23	4850	20240805	30.93	7140	-11.06	20250423	5260	20.72	20250203	7960	-20.23	20240617	4850	30.93	20240805	0.79	Y	009780	500	88 억	779919	N	N	987	N	N
45	20250423	130243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6390	160	2	2.57	14341794105	2151868	1555.17	6500	7140	6250	8090	4370	6230	6664.81	4.43	-123622	6376	6302	6226	6152	6076	6340	6190	88	1860	500	3980	10	1	17600000	1125	5.17	0.66	12	12.23	1237.00	9635.00	7960	20240617	-19.72	4850	20240805	31.75	7140	-10.50	20250423	5260	21.48	20250203	7960	-19.72	20240617	4850	31.75	20240805	0.79	Y	009780	500	88 억	779919	N	N	987	N	N
46	20250423	120243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6330	100	2	1.61	14131720665	2118810	1531.28	6500	7140	6250	8090	4370	6230	6669.65	4.43	-133733	6376	6302	6226	6152	6076	6340	6190	88	1860	500	3980	10	1	17600000	1114	5.12	0.66	12	12.04	1237.00	9635.00	7960	20240617	-20.48	4850	20240805	30.52	7140	-11.34	20250423	5260	20.34	20250203	7960	-20.48	20240617	4850	30.52	20240805	0.79	Y	009780	500	88 억	779919	N	N	987	N	N
47	20250423	110244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6400	170	2	2.73	13943043225	2089155	1509.84	6500	7140	6250	8090	4370	6230	6674.01	4.43	-136330	6376	6302	6226	6152	6076	6340	6190	88	1860	500	3980	10	1	17600000	1126	5.17	0.66	12	11.87	1237.00	9635.00	7960	20240617	-19.60	4850	20240805	31.96	7140	-10.36	20250423	5260	21.67	20250203	7960	-19.60	20240617	4850	31.96	20240805	0.79	Y	009780	500	88 억	779919	N	N	987	N	N
48	20250423	100244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6670	440	2	7.06	5446632950	823528	595.17	6500	6840	6330	8090	4370	6230	6613.78	4.43	-60023	6376	6302	6226	6152	6076	6340	6190	88	1860	500	3980	10	1	17600000	1174	5.39	0.69	12	4.68	1237.00	9635.00	7960	20240617	-16.21	4850	20240805	37.53	6840	-2.49	20250423	5260	26.81	20250203	7960	-16.21	20240617	4850	37.53	20240805	0.79	Y	009780	500	88 억	779919	N	N	987	N	N
49	20250423	090246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6750	520	2	8.35	1431891590	217084	156.89	6500	6840	6330	8090	4370	6230	6596.03	4.43	-21873	6376	6302	6226	6152	6076	6340	6190	88	1860	500	3980	10	1	17600000	1188	5.46	0.70	12	1.23	1237.00	9635.00	7960	20240617	-15.20	4850	20240805	39.18	6840	-1.32	20250423	5260	28.33	20250203	7960	-15.20	20240617	4850	39.18	20240805	0.79	Y	009780	500	88 억	779919	N	N	987	N	N
50	20250422	160238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6230	80	2	1.30	793549910	127384	298.17	6150	6300	6150	7990	4310	6150	6229.79	4.49	-9878	6290	6220	6120	6050	5950	6255	6085	88	1840	500	3930	10	1	17600000	1096	5.04	0.65	12	0.72	1237.00	9635.00	7960	20240617	-21.73	4850	20240805	28.45	6400	-2.66	20250218	5260	18.44	20250203	7960	-21.73	20240617	4850	28.45	20240805	0.79	Y	009780	500	88 억	789658	N	N	987	N	N
51	20250422	150242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6200	50	2	0.81	696110480	111627	261.29	6150	6300	6150	7990	4310	6150	6236.30	4.49	-10150	6290	6220	6120	6050	5950	6255	6085	88	1840	500	3930	10	1	17600000	1091	5.01	0.64	12	0.63	1237.00	9635.00	7960	20240617	-22.11	4850	20240805	27.84	6400	-3.12	20250218	5260	17.87	20250203	7960	-22.11	20240617	4850	27.84	20240805	0.79	Y	009780	500	88 억	789658	N	N	29	N	N
52	20250422	140242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6190	40	2	0.65	651752260	104465	244.52	6150	6300	6150	7990	4310	6150	6239.24	4.49	-11237	6290	6220	6120	6050	5950	6255	6085	88	1840	500	3930	10	1	17600000	1089	5.00	0.64	12	0.59	1237.00	9635.00	7960	20240617	-22.24	4850	20240805	27.63	6400	-3.28	20250218	5260	17.68	20250203	7960	-22.24	20240617	4850	27.63	20240805	0.79	Y	009780	500	88 억	789658	N	N	29	N	N
53	20250422	130242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6180	30	2	0.49	615429150	98590	230.77	6150	6300	6150	7990	4310	6150	6242.62	4.49	-10159	6290	6220	6120	6050	5950	6255	6085	88	1840	500	3930	10	1	17600000	1088	5.00	0.64	12	0.56	1237.00	9635.00	7960	20240617	-22.36	4850	20240805	27.42	6400	-3.44	20250218	5260	17.49	20250203	7960	-22.36	20240617	4850	27.42	20240805	0.79	Y	009780	500	88 억	789658	N	N	29	N	N
54	20250422	120242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6210	60	2	0.98	549093900	87858	205.65	6150	6300	6150	7990	4310	6150	6250.17	4.49	-7841	6290	6220	6120	6050	5950	6255	6085	88	1840	500	3930	10	1	17600000	1093	5.02	0.64	12	0.50	1237.00	9635.00	7960	20240617	-21.98	4850	20240805	28.04	6400	-2.97	20250218	5260	18.06	20250203	7960	-21.98	20240617	4850	28.04	20240805	0.79	Y	009780	500	88 억	789658	N	N	29	N	N
55	20250422	110242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6250	100	2	1.63	521676730	83448	195.33	6150	6300	6150	7990	4310	6150	6251.92	4.49	-5929	6290	6220	6120	6050	5950	6255	6085	88	1840	500	3930	10	1	17600000	1100	5.05	0.65	12	0.47	1237.00	9635.00	7960	20240617	-21.48	4850	20240805	28.87	6400	-2.34	20250218	5260	18.82	20250203	7960	-21.48	20240617	4850	28.87	20240805	0.79	Y	009780	500	88 억	789658	N	N	29	N	N
56	20250422	100242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6220	70	2	1.14	332072790	53163	124.44	6150	6300	6150	7990	4310	6150	6246.92	4.49	-9228	6290	6220	6120	6050	5950	6255	6085	88	1840	500	3930	10	1	17600000	1095	5.03	0.65	12	0.30	1237.00	9635.00	7960	20240617	-21.86	4850	20240805	28.25	6400	-2.81	20250218	5260	18.25	20250203	7960	-21.86	20240617	4850	28.25	20240805	0.79	Y	009780	500	88 억	789658	N	N	29	N	N
57	20250422	090242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6180	30	2	0.49	18350530	2982	6.98	6150	6180	6150	7990	4310	6150	6154.24	4.49	312	6290	6220	6120	6050	5950	6255	6085	88	1840	500	3930	10	1	17600000	1088	5.00	0.64	12	0.02	1237.00	9635.00	7960	20240617	-22.36	4850	20240805	27.42	6400	-3.44	20250218	5260	17.49	20250203	7960	-22.36	20240617	4850	27.42	20240805	0.79	Y	009780	500	88 억	789658	N	N	29	N	N
58	20250421	160237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6150	0	3	0.00	260621810	42702	120.48	6090	6190	6020	7990	4310	6150	6103.27	4.47	3395	6256	6202	6116	6062	5976	6230	6090	88	1840	500	3930	10	1	17600000	1082	4.97	0.64	12	0.24	1237.00	9635.00	7960	20240617	-22.74	4850	20240805	26.80	6400	-3.91	20250218	5260	16.92	20250203	7960	-22.74	20240617	4850	26.80	20240805	0.82	Y	009780	500	88 억	786399	N	N	29	N	N
59	20250421	150241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6150	0	3	0.00	232893730	38181	107.73	6090	6190	6020	7990	4310	6150	6099.73	4.47	2594	6256	6202	6116	6062	5976	6230	6090	88	1840	500	3930	10	1	17600000	1082	4.97	0.64	12	0.22	1237.00	9635.00	7960	20240617	-22.74	4850	20240805	26.80	6400	-3.91	20250218	5260	16.92	20250203	7960	-22.74	20240617	4850	26.80	20240805	0.82	Y	009780	500	88 억	786399	N	N	229	N	N
60	20250421	140242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6100	-50	5	-0.81	188900220	31004	87.48	6090	6190	6020	7990	4310	6150	6092.77	4.47	3293	6256	6202	6116	6062	5976	6230	6090	88	1840	500	3930	10	1	17600000	1074	4.93	0.63	12	0.18	1237.00	9635.00	7960	20240617	-23.37	4850	20240805	25.77	6400	-4.69	20250218	5260	15.97	20250203	7960	-23.37	20240617	4850	25.77	20240805	0.82	Y	009780	500	88 억	786399	N	N	229	N	N
61	20250421	130242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6060	-90	5	-1.46	153788720	25228	71.18	6090	6190	6020	7990	4310	6150	6095.95	4.47	1963	6256	6202	6116	6062	5976	6230	6090	88	1840	500	3930	10	1	17600000	1067	4.90	0.63	12	0.14	1237.00	9635.00	7960	20240617	-23.87	4850	20240805	24.95	6400	-5.31	20250218	5260	15.21	20250203	7960	-23.87	20240617	4850	24.95	20240805	0.82	Y	009780	500	88 억	786399	N	N	229	N	N
62	20250421	120241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6050	-100	5	-1.63	137575380	22539	63.59	6090	6190	6030	7990	4310	6150	6103.88	4.47	1291	6256	6202	6116	6062	5976	6230	6090	88	1840	500	3930	10	1	17600000	1065	4.89	0.63	12	0.13	1237.00	9635.00	7960	20240617	-23.99	4850	20240805	24.74	6400	-5.47	20250218	5260	15.02	20250203	7960	-23.99	20240617	4850	24.74	20240805	0.82	Y	009780	500	88 억	786399	N	N	229	N	N
63	20250421	110242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6080	-70	5	-1.14	120473400	19713	55.62	6090	6190	6030	7990	4310	6150	6111.37	4.47	713	6256	6202	6116	6062	5976	6230	6090	88	1840	500	3930	10	1	17600000	1070	4.92	0.63	12	0.11	1237.00	9635.00	7960	20240617	-23.62	4850	20240805	25.36	6400	-5.00	20250218	5260	15.59	20250203	7960	-23.62	20240617	4850	25.36	20240805	0.82	Y	009780	500	88 억	786399	N	N	229	N	N
64	20250421	100240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6120	-30	5	-0.49	67307730	10971	30.95	6090	6190	6090	7990	4310	6150	6135.06	4.47	-3966	6256	6202	6116	6062	5976	6230	6090	88	1840	500	3930	10	1	17600000	1077	4.95	0.64	12	0.06	1237.00	9635.00	7960	20240617	-23.12	4850	20240805	26.19	6400	-4.38	20250218	5260	16.35	20250203	7960	-23.12	20240617	4850	26.19	20240805	0.82	Y	009780	500	88 억	786399	N	N	229	N	N
65	20250421	090246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6100	-50	5	-0.81	3264570	535	1.51	6090	6120	6090	7990	4310	6150	6102.00	4.47	-47	6256	6202	6116	6062	5976	6230	6090	88	1840	500	3930	10	1	17600000	1074	4.93	0.63	12	0.00	1237.00	9635.00	7960	20240617	-23.37	4850	20240805	25.77	6400	-4.69	20250218	5260	15.97	20250203	7960	-23.37	20240617	4850	25.77	20240805	0.82	Y	009780	500	88 억	786399	N	N	229	N	N
66	20250418	160237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6150	40	2	0.65	206958720	33941	92.30	6110	6170	6030	7940	4280	6110	6097.45	4.46	1273	6276	6192	6136	6052	5996	6165	6025	88	1830	500	3910	10	1	17600000	1082	4.97	0.64	12	0.19	1237.00	9635.00	7960	20240617	-22.74	4850	20240805	26.80	6400	-3.91	20250218	5260	16.92	20250203	7960	-22.74	20240617	4850	26.80	20240805	0.85	Y	009780	500	88 억	785114	N	N	229	N	N
67	20250418	150240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6130	20	2	0.33	178738750	29350	79.82	6110	6170	6030	7940	4280	6110	6089.91	4.46	2327	6276	6192	6136	6052	5996	6165	6025	88	1830	500	3910	10	1	17600000	1079	4.96	0.64	12	0.17	1237.00	9635.00	7960	20240617	-22.99	4850	20240805	26.39	6400	-4.22	20250218	5260	16.54	20250203	7960	-22.99	20240617	4850	26.39	20240805	0.85	Y	009780	500	88 억	785114	N	N	164	N	N
68	20250418	140242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6110	0	3	0.00	142892430	23502	63.91	6110	6150	6030	7940	4280	6110	6080.01	4.46	3560	6276	6192	6136	6052	5996	6165	6025	88	1830	500	3910	10	1	17600000	1075	4.94	0.63	12	0.13	1237.00	9635.00	7960	20240617	-23.24	4850	20240805	25.98	6400	-4.53	20250218	5260	16.16	20250203	7960	-23.24	20240617	4850	25.98	20240805	0.85	Y	009780	500	88 억	785114	N	N	164	N	N
69	20250418	130241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6110	0	3	0.00	122293320	20124	54.73	6110	6150	6030	7940	4280	6110	6076.99	4.46	1812	6276	6192	6136	6052	5996	6165	6025	88	1830	500	3910	10	1	17600000	1075	4.94	0.63	12	0.11	1237.00	9635.00	7960	20240617	-23.24	4850	20240805	25.98	6400	-4.53	20250218	5260	16.16	20250203	7960	-23.24	20240617	4850	25.98	20240805	0.85	Y	009780	500	88 억	785114	N	N	164	N	N
70	20250418	120240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6070	-40	5	-0.65	116883810	19236	52.31	6110	6150	6030	7940	4280	6110	6076.31	4.46	1207	6276	6192	6136	6052	5996	6165	6025	88	1830	500	3910	10	1	17600000	1068	4.91	0.63	12	0.11	1237.00	9635.00	7960	20240617	-23.74	4850	20240805	25.15	6400	-5.16	20250218	5260	15.40	20250203	7960	-23.74	20240617	4850	25.15	20240805	0.85	Y	009780	500	88 억	785114	N	N	164	N	N
71	20250418	110242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6080	-30	5	-0.49	84037830	13847	37.66	6110	6150	6030	7940	4280	6110	6069.03	4.46	3803	6276	6192	6136	6052	5996	6165	6025	88	1830	500	3910	10	1	17600000	1070	4.92	0.63	12	0.08	1237.00	9635.00	7960	20240617	-23.62	4850	20240805	25.36	6400	-5.00	20250218	5260	15.59	20250203	7960	-23.62	20240617	4850	25.36	20240805	0.85	Y	009780	500	88 억	785114	N	N	164	N	N
72	20250418	100241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6050	-60	5	-0.98	67018880	11034	30.01	6110	6150	6030	7940	4280	6110	6073.85	4.46	2452	6276	6192	6136	6052	5996	6165	6025	88	1830	500	3910	10	1	17600000	1065	4.89	0.63	12	0.06	1237.00	9635.00	7960	20240617	-23.99	4850	20240805	24.74	6400	-5.47	20250218	5260	15.02	20250203	7960	-23.99	20240617	4850	24.74	20240805	0.85	Y	009780	500	88 억	785114	N	N	164	N	N
73	20250418	090243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6110	0	3	0.00	1160900	190	0.52	6110	6110	6110	7940	4280	6110	6110.00	4.46	0	6276	6192	6136	6052	5996	6165	6025	88	1830	500	3910	10	1	17600000	1075	4.94	0.63	12	0.00	1237.00	9635.00	7960	20240617	-23.24	4850	20240805	25.98	6400	-4.53	20250218	5260	16.16	20250203	7960	-23.24	20240617	4850	25.98	20240805	0.85	Y	009780	500	88 억	785114	N	N	164	N	N
74	20250417	160240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6110	-10	5	-0.16	225951130	36757	34.37	6160	6220	6080	7950	4290	6120	6147.16	4.44	3549	6333	6226	6143	6036	5953	6280	6090	88	1830	500	3910	10	1	17600000	1075	4.94	0.63	12	0.21	1237.00	9635.00	7960	20240617	-23.24	4850	20240805	25.98	6400	-4.53	20250218	5260	16.16	20250203	7960	-23.24	20240617	4850	25.98	20240805	0.86	Y	009780	500	88 억	781565	N	N	164	N	N
75	20250417	150241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6130	10	2	0.16	198571460	32276	30.18	6160	6220	6080	7950	4290	6120	6152.29	4.44	1901	6333	6226	6143	6036	5953	6280	6090	88	1830	500	3910	10	1	17600000	1079	4.96	0.64	12	0.18	1237.00	9635.00	7960	20240617	-22.99	4850	20240805	26.39	6400	-4.22	20250218	5260	16.54	20250203	7960	-22.99	20240617	4850	26.39	20240805	0.86	Y	009780	500	88 억	781565	N	N	302	N	N
76	20250417	140241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6140	20	2	0.33	185191750	30093	28.14	6160	6220	6080	7950	4290	6120	6153.98	4.44	1304	6333	6226	6143	6036	5953	6280	6090	88	1830	500	3910	10	1	17600000	1081	4.96	0.64	12	0.17	1237.00	9635.00	7960	20240617	-22.86	4850	20240805	26.60	6400	-4.06	20250218	5260	16.73	20250203	7960	-22.86	20240617	4850	26.60	20240805	0.86	Y	009780	500	88 억	781565	N	N	302	N	N
77	20250417	130241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6110	-10	5	-0.16	170508640	27699	25.90	6160	6220	6080	7950	4290	6120	6155.77	4.44	-334	6333	6226	6143	6036	5953	6280	6090	88	1830	500	3910	10	1	17600000	1075	4.94	0.63	12	0.16	1237.00	9635.00	7960	20240617	-23.24	4850	20240805	25.98	6400	-4.53	20250218	5260	16.16	20250203	7960	-23.24	20240617	4850	25.98	20240805	0.86	Y	009780	500	88 억	781565	N	N	302	N	N
78	20250417	120240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6120	0	3	0.00	153666440	24950	23.33	6160	6220	6080	7950	4290	6120	6158.98	4.44	-775	6333	6226	6143	6036	5953	6280	6090	88	1830	500	3910	10	1	17600000	1077	4.95	0.64	12	0.14	1237.00	9635.00	7960	20240617	-23.12	4850	20240805	26.19	6400	-4.38	20250218	5260	16.35	20250203	7960	-23.12	20240617	4850	26.19	20240805	0.86	Y	009780	500	88 억	781565	N	N	302	N	N
79	20250417	110241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6130	10	2	0.16	120802600	19565	18.29	6160	6220	6120	7950	4290	6120	6174.42	4.44	-2634	6333	6226	6143	6036	5953	6280	6090	88	1830	500	3910	10	1	17600000	1079	4.96	0.64	12	0.11	1237.00	9635.00	7960	20240617	-22.99	4850	20240805	26.39	6400	-4.22	20250218	5260	16.54	20250203	7960	-22.99	20240617	4850	26.39	20240805	0.86	Y	009780	500	88 억	781565	N	N	302	N	N
80	20250417	100241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6180	60	2	0.98	95019160	15374	14.38	6160	6220	6120	7950	4290	6120	6180.51	4.44	-2794	6333	6226	6143	6036	5953	6280	6090	88	1830	500	3910	10	1	17600000	1088	5.00	0.64	12	0.09	1237.00	9635.00	7960	20240617	-22.36	4850	20240805	27.42	6400	-3.44	20250218	5260	17.49	20250203	7960	-22.36	20240617	4850	27.42	20240805	0.86	Y	009780	500	88 억	781565	N	N	302	N	N
81	20250417	090242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6140	20	2	0.33	5436860	885	0.83	6160	6160	6120	7950	4290	6120	6143.34	4.44	-85	6333	6226	6143	6036	5953	6280	6090	88	1830	500	3910	10	1	17600000	1081	4.96	0.64	12	0.01	1237.00	9635.00	7960	20240617	-22.86	4850	20240805	26.60	6400	-4.06	20250218	5260	16.73	20250203	7960	-22.86	20240617	4850	26.60	20240805	0.86	Y	009780	500	88 억	781565	N	N	302	N	N
82	20250416	160238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6120	30	2	0.49	655990020	106316	133.99	6070	6250	6060	7910	4270	6090	6170.20	4.31	23537	6223	6156	6053	5986	5883	6190	6020	88	1820	500	3890	10	1	17600000	1077	4.95	0.64	12	0.60	1237.00	9635.00	7960	20240617	-23.12	4850	20240805	26.19	6400	-4.38	20250218	5260	16.35	20250203	7960	-23.12	20240617	4850	26.19	20240805	0.87	Y	009780	500	88 억	757715	N	N	302	N	N
83	20250416	150241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6120	30	2	0.49	618680990	100198	126.28	6070	6250	6060	7910	4270	6090	6174.58	4.31	22097	6223	6156	6053	5986	5883	6190	6020	88	1820	500	3890	10	1	17600000	1077	4.95	0.64	12	0.57	1237.00	9635.00	7960	20240617	-23.12	4850	20240805	26.19	6400	-4.38	20250218	5260	16.35	20250203	7960	-23.12	20240617	4850	26.19	20240805	0.87	Y	009780	500	88 억	757715	N	N	586	N	N
84	20250416	140241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6140	50	2	0.82	563784100	91222	114.96	6070	6250	6060	7910	4270	6090	6180.35	4.31	15940	6223	6156	6053	5986	5883	6190	6020	88	1820	500	3890	10	1	17600000	1081	4.96	0.64	12	0.52	1237.00	9635.00	7960	20240617	-22.86	4850	20240805	26.60	6400	-4.06	20250218	5260	16.73	20250203	7960	-22.86	20240617	4850	26.60	20240805	0.87	Y	009780	500	88 억	757715	N	N	586	N	N
85	20250416	130240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6170	80	2	1.31	444746460	71947	90.67	6070	6250	6060	7910	4270	6090	6181.58	4.31	4754	6223	6156	6053	5986	5883	6190	6020	88	1820	500	3890	10	1	17600000	1086	4.99	0.64	12	0.41	1237.00	9635.00	7960	20240617	-22.49	4850	20240805	27.22	6400	-3.59	20250218	5260	17.30	20250203	7960	-22.49	20240617	4850	27.22	20240805	0.87	Y	009780	500	88 억	757715	N	N	586	N	N
86	20250416	120241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6140	50	2	0.82	399896190	64656	81.48	6070	6250	6060	7910	4270	6090	6184.98	4.31	2448	6223	6156	6053	5986	5883	6190	6020	88	1820	500	3890	10	1	17600000	1081	4.96	0.64	12	0.37	1237.00	9635.00	7960	20240617	-22.86	4850	20240805	26.60	6400	-4.06	20250218	5260	16.73	20250203	7960	-22.86	20240617	4850	26.60	20240805	0.87	Y	009780	500	88 억	757715	N	N	586	N	N
87	20250416	110240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6170	80	2	1.31	370508640	59878	75.46	6070	6250	6060	7910	4270	6090	6187.73	4.31	248	6223	6156	6053	5986	5883	6190	6020	88	1820	500	3890	10	1	17600000	1086	4.99	0.64	12	0.34	1237.00	9635.00	7960	20240617	-22.49	4850	20240805	27.22	6400	-3.59	20250218	5260	17.30	20250203	7960	-22.49	20240617	4850	27.22	20240805	0.87	Y	009780	500	88 억	757715	N	N	586	N	N
88	20250416	100240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6240	150	2	2.46	276068020	44641	56.26	6070	6250	6060	7910	4270	6090	6184.18	4.31	-1301	6223	6156	6053	5986	5883	6190	6020	88	1820	500	3890	10	1	17600000	1098	5.04	0.65	12	0.25	1237.00	9635.00	7960	20240617	-21.61	4850	20240805	28.66	6400	-2.50	20250218	5260	18.63	20250203	7960	-21.61	20240617	4850	28.66	20240805	0.87	Y	009780	500	88 억	757715	N	N	586	N	N
89	20250416	090242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6090	0	3	0.00	594970	98	0.12	6070	6090	6060	7910	4270	6090	6071.12	4.31	23	6223	6156	6053	5986	5883	6190	6020	88	1820	500	3890	10	1	17600000	1072	4.92	0.63	12	0.00	1237.00	9635.00	7960	20240617	-23.49	4850	20240805	25.57	6400	-4.84	20250218	5260	15.78	20250203	7960	-23.49	20240617	4850	25.57	20240805	0.87	Y	009780	500	88 억	757715	N	N	586	N	N
90	20250415	160238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6090	100	2	1.67	481370930	79325	213.19	5950	6120	5950	7780	4200	5990	6068.34	4.18	21562	6136	6062	5956	5882	5776	6100	5920	88	1790	500	3830	10	1	17600000	1072	4.92	0.63	12	0.45	1237.00	9635.00	7960	20240617	-23.49	4850	20240805	25.57	6400	-4.84	20250218	5260	15.78	20250203	7960	-23.49	20240617	4850	25.57	20240805	0.83	Y	009780	500	88 억	736452	N	N	586	N	N
91	20250415	150240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6080	90	2	1.50	450956180	74333	199.78	5950	6120	5950	7780	4200	5990	6066.70	4.18	20643	6136	6062	5956	5882	5776	6100	5920	88	1790	500	3830	10	1	17600000	1070	4.92	0.63	12	0.42	1237.00	9635.00	7960	20240617	-23.62	4850	20240805	25.36	6400	-5.00	20250218	5260	15.59	20250203	7960	-23.62	20240617	4850	25.36	20240805	0.83	Y	009780	500	88 억	736452	N	N	165	N	N
92	20250415	140240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6080	90	2	1.50	419006710	69076	185.65	5950	6120	5950	7780	4200	5990	6065.88	4.18	20036	6136	6062	5956	5882	5776	6100	5920	88	1790	500	3830	10	1	17600000	1070	4.92	0.63	12	0.39	1237.00	9635.00	7960	20240617	-23.62	4850	20240805	25.36	6400	-5.00	20250218	5260	15.59	20250203	7960	-23.62	20240617	4850	25.36	20240805	0.83	Y	009780	500	88 억	736452	N	N	165	N	N
93	20250415	130240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6080	90	2	1.50	390321860	64357	172.97	5950	6120	5950	7780	4200	5990	6064.95	4.18	18335	6136	6062	5956	5882	5776	6100	5920	88	1790	500	3830	10	1	17600000	1070	4.92	0.63	12	0.37	1237.00	9635.00	7960	20240617	-23.62	4850	20240805	25.36	6400	-5.00	20250218	5260	15.59	20250203	7960	-23.62	20240617	4850	25.36	20240805	0.83	Y	009780	500	88 억	736452	N	N	165	N	N
94	20250415	120240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6090	100	2	1.67	335908940	55409	148.92	5950	6120	5950	7780	4200	5990	6062.35	4.18	15290	6136	6062	5956	5882	5776	6100	5920	88	1790	500	3830	10	1	17600000	1072	4.92	0.63	12	0.31	1237.00	9635.00	7960	20240617	-23.49	4850	20240805	25.57	6400	-4.84	20250218	5260	15.78	20250203	7960	-23.49	20240617	4850	25.57	20240805	0.83	Y	009780	500	88 억	736452	N	N	165	N	N
95	20250415	110240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6100	110	2	1.84	311407670	51382	138.09	5950	6120	5950	7780	4200	5990	6060.64	4.18	13209	6136	6062	5956	5882	5776	6100	5920	88	1790	500	3830	10	1	17600000	1074	4.93	0.63	12	0.29	1237.00	9635.00	7960	20240617	-23.37	4850	20240805	25.77	6400	-4.69	20250218	5260	15.97	20250203	7960	-23.37	20240617	4850	25.77	20240805	0.83	Y	009780	500	88 억	736452	N	N	165	N	N
96	20250415	100240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6050	60	2	1.00	129055420	21405	57.53	5950	6070	5950	7780	4200	5990	6029.22	4.18	10979	6136	6062	5956	5882	5776	6100	5920	88	1790	500	3830	10	1	17600000	1065	4.89	0.63	12	0.12	1237.00	9635.00	7960	20240617	-23.99	4850	20240805	24.74	6400	-5.47	20250218	5260	15.02	20250203	7960	-23.99	20240617	4850	24.74	20240805	0.83	Y	009780	500	88 억	736452	N	N	165	N	N
97	20250415	090241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6060	70	2	1.17	51082330	8507	22.86	5950	6070	5950	7780	4200	5990	6004.74	4.18	7185	6136	6062	5956	5882	5776	6100	5920	88	1790	500	3830	10	1	17600000	1067	4.90	0.63	12	0.05	1237.00	9635.00	7960	20240617	-23.87	4850	20240805	24.95	6400	-5.31	20250218	5260	15.21	20250203	7960	-23.87	20240617	4850	24.95	20240805	0.83	Y	009780	500	88 억	736452	N	N	165	N	N
98	20250414	160238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5990	80	2	1.35	221763545	37178	59.54	5940	6030	5850	7680	4140	5910	5964.82	4.20	-3146	6036	5972	5856	5792	5676	6005	5825	88	1770	500	3780	10	1	17600000	1054	4.84	0.62	12	0.21	1237.00	9635.00	7960	20240617	-24.75	4850	20240805	23.51	6400	-6.41	20250218	5260	13.88	20250203	7960	-24.75	20240617	4850	23.51	20240805	0.87	Y	009780	500	88 억	739598	N	N	165	N	N
99	20250414	150239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5990	80	2	1.35	199159145	33407	53.50	5940	6030	5850	7680	4140	5910	5961.60	4.20	-3175	6036	5972	5856	5792	5676	6005	5825	88	1770	500	3780	10	1	17600000	1054	4.84	0.62	12	0.19	1237.00	9635.00	7960	20240617	-24.75	4850	20240805	23.51	6400	-6.41	20250218	5260	13.88	20250203	7960	-24.75	20240617	4850	23.51	20240805	0.87	Y	009780	500	88 억	739598	N	N	526	N	N
100	20250414	140238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5990	80	2	1.35	176229125	29575	47.36	5940	6030	5850	7680	4140	5910	5958.72	4.20	-3004	6036	5972	5856	5792	5676	6005	5825	88	1770	500	3780	10	1	17600000	1054	4.84	0.62	12	0.17	1237.00	9635.00	7960	20240617	-24.75	4850	20240805	23.51	6400	-6.41	20250218	5260	13.88	20250203	7960	-24.75	20240617	4850	23.51	20240805	0.87	Y	009780	500	88 억	739598	N	N	526	N	N
101	20250414	130239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5950	40	2	0.68	156432175	26251	42.04	5940	6030	5850	7680	4140	5910	5959.09	4.20	-3277	6036	5972	5856	5792	5676	6005	5825	88	1770	500	3780	10	1	17600000	1047	4.81	0.62	12	0.15	1237.00	9635.00	7960	20240617	-25.25	4850	20240805	22.68	6400	-7.03	20250218	5260	13.12	20250203	7960	-25.25	20240617	4850	22.68	20240805	0.87	Y	009780	500	88 억	739598	N	N	526	N	N
102	20250414	120239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5950	40	2	0.68	137151425	23008	36.84	5940	6030	5850	7680	4140	5910	5961.03	4.20	-3380	6036	5972	5856	5792	5676	6005	5825	88	1770	500	3780	10	1	17600000	1047	4.81	0.62	12	0.13	1237.00	9635.00	7960	20240617	-25.25	4850	20240805	22.68	6400	-7.03	20250218	5260	13.12	20250203	7960	-25.25	20240617	4850	22.68	20240805	0.87	Y	009780	500	88 억	739598	N	N	526	N	N
103	20250414	110238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5960	50	2	0.85	121261315	20338	32.57	5940	6030	5850	7680	4140	5910	5962.30	4.20	-1965	6036	5972	5856	5792	5676	6005	5825	88	1770	500	3780	10	1	17600000	1049	4.82	0.62	12	0.12	1237.00	9635.00	7960	20240617	-25.13	4850	20240805	22.89	6400	-6.88	20250218	5260	13.31	20250203	7960	-25.13	20240617	4850	22.89	20240805	0.87	Y	009780	500	88 억	739598	N	N	526	N	N
104	20250414	100239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5960	50	2	0.85	86454765	14505	23.23	5940	6030	5850	7680	4140	5910	5960.34	4.20	-58	6036	5972	5856	5792	5676	6005	5825	88	1770	500	3780	10	1	17600000	1049	4.82	0.62	12	0.08	1237.00	9635.00	7960	20240617	-25.13	4850	20240805	22.89	6400	-6.88	20250218	5260	13.31	20250203	7960	-25.13	20240617	4850	22.89	20240805	0.87	Y	009780	500	88 억	739598	N	N	526	N	N
105	20250414	090239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5890	-20	5	-0.34	9641810	1641	2.63	5940	5940	5850	7680	4140	5910	5875.57	4.20	243	6036	5972	5856	5792	5676	6005	5825	88	1770	500	3780	10	1	17600000	1037	4.76	0.61	12	0.01	1237.00	9635.00	7960	20240617	-26.01	4850	20240805	21.44	6400	-7.97	20250218	5260	11.98	20250203	7960	-26.01	20240617	4850	21.44	20240805	0.87	Y	009780	500	88 억	739598	N	N	526	N	N
106	20250411	160237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5910	90	2	1.55	363215590	62356	105.93	5740	5920	5740	7560	4080	5820	5824.87	4.10	18025	6026	5922	5836	5732	5646	5880	5690	88	1740	500	3720	10	1	17600000	1040	4.78	0.61	12	0.35	1237.00	9635.00	7960	20240617	-25.75	4850	20240805	21.86	6400	-7.66	20250218	5260	12.36	20250203	7960	-25.75	20240617	4850	21.86	20240805	0.88	Y	009780	500	88 억	721546	N	N	526	N	N
107	20250411	150238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5880	60	2	1.03	343226490	58970	100.17	5740	5910	5740	7560	4080	5820	5820.36	4.10	19132	6026	5922	5836	5732	5646	5880	5690	88	1740	500	3720	10	1	17600000	1035	4.75	0.61	12	0.34	1237.00	9635.00	7960	20240617	-26.13	4850	20240805	21.24	6400	-8.12	20250218	5260	11.79	20250203	7960	-26.13	20240617	4850	21.24	20240805	0.88	Y	009780	500	88 억	721546	N	N	263	N	N
108	20250411	140239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5890	70	2	1.20	297554810	51207	86.99	5740	5900	5740	7560	4080	5820	5810.82	4.10	19122	6026	5922	5836	5732	5646	5880	5690	88	1740	500	3720	10	1	17600000	1037	4.76	0.61	12	0.29	1237.00	9635.00	7960	20240617	-26.01	4850	20240805	21.44	6400	-7.97	20250218	5260	11.98	20250203	7960	-26.01	20240617	4850	21.44	20240805	0.88	Y	009780	500	88 억	721546	N	N	263	N	N
109	20250411	130239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5870	50	2	0.86	260803260	44963	76.38	5740	5880	5740	7560	4080	5820	5800.40	4.10	17989	6026	5922	5836	5732	5646	5880	5690	88	1740	500	3720	10	1	17600000	1033	4.75	0.61	12	0.26	1237.00	9635.00	7960	20240617	-26.26	4850	20240805	21.03	6400	-8.28	20250218	5260	11.60	20250203	7960	-26.26	20240617	4850	21.03	20240805	0.88	Y	009780	500	88 억	721546	N	N	263	N	N
110	20250411	120239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5860	40	2	0.69	215281590	37191	63.18	5740	5870	5740	7560	4080	5820	5788.54	4.10	14885	6026	5922	5836	5732	5646	5880	5690	88	1740	500	3720	10	1	17600000	1031	4.74	0.61	12	0.21	1237.00	9635.00	7960	20240617	-26.38	4850	20240805	20.82	6400	-8.44	20250218	5260	11.41	20250203	7960	-26.38	20240617	4850	20.82	20240805	0.88	Y	009780	500	88 억	721546	N	N	263	N	N
111	20250411	110238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5840	20	2	0.34	178722850	30933	52.55	5740	5870	5740	7560	4080	5820	5777.74	4.10	16386	6026	5922	5836	5732	5646	5880	5690	88	1740	500	3720	10	1	17600000	1028	4.72	0.61	12	0.18	1237.00	9635.00	7960	20240617	-26.63	4850	20240805	20.41	6400	-8.75	20250218	5260	11.03	20250203	7960	-26.63	20240617	4850	20.41	20240805	0.88	Y	009780	500	88 억	721546	N	N	263	N	N
112	20250411	100239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5820	0	3	0.00	23616690	4067	6.91	5740	5850	5740	7560	4080	5820	5806.91	4.10	1046	6026	5922	5836	5732	5646	5880	5690	88	1740	500	3720	10	1	17600000	1024	4.70	0.60	12	0.02	1237.00	9635.00	7960	20240617	-26.88	4850	20240805	20.00	6400	-9.06	20250218	5260	10.65	20250203	7960	-26.88	20240617	4850	20.00	20240805	0.88	Y	009780	500	88 억	721546	N	N	263	N	N
113	20250411	090239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5820	0	3	0.00	2433610	422	0.72	5740	5820	5740	7560	4080	5820	5766.85	4.10	207	6026	5922	5836	5732	5646	5880	5690	88	1740	500	3720	10	1	17600000	1024	4.70	0.60	12	0.00	1237.00	9635.00	7960	20240617	-26.88	4850	20240805	20.00	6400	-9.06	20250218	5260	10.65	20250203	7960	-26.88	20240617	4850	20.00	20240805	0.88	Y	009780	500	88 억	721546	N	N	263	N	N
114	20250410	160237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5820	150	2	2.65	339628370	58322	114.68	5940	5940	5750	7370	3970	5670	5823.34	3.99	13191	5990	5830	5680	5520	5370	5755	5445	88	1700	500	3620	10	1	17600000	1024	4.70	0.60	12	0.33	1237.00	9635.00	7960	20240617	-26.88	4850	20240805	20.00	6400	-9.06	20250218	5260	10.65	20250203	7960	-26.88	20240617	4850	20.00	20240805	0.89	Y	009780	500	88 억	702386	N	N	263	N	N
115	20250410	150238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5850	180	2	3.17	320015210	54968	108.08	5940	5940	5750	7370	3970	5670	5821.85	3.99	13598	5990	5830	5680	5520	5370	5755	5445	88	1700	500	3620	10	1	17600000	1030	4.73	0.61	12	0.31	1237.00	9635.00	7960	20240617	-26.51	4850	20240805	20.62	6400	-8.59	20250218	5260	11.22	20250203	7960	-26.51	20240617	4850	20.62	20240805	0.89	Y	009780	500	88 억	702386	N	N	0	N	N
116	20250410	140237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5870	200	2	3.53	254587140	43778	86.08	5940	5940	5750	7370	3970	5670	5815.41	3.99	11098	5990	5830	5680	5520	5370	5755	5445	88	1700	500	3620	10	1	17600000	1033	4.75	0.61	12	0.25	1237.00	9635.00	7960	20240617	-26.26	4850	20240805	21.03	6400	-8.28	20250218	5260	11.60	20250203	7960	-26.26	20240617	4850	21.03	20240805	0.89	Y	009780	500	88 억	702386	N	N	0	N	N
117	20250410	130238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5830	160	2	2.82	182260000	31390	61.72	5940	5940	5750	7370	3970	5670	5806.31	3.99	5297	5990	5830	5680	5520	5370	5755	5445	88	1700	500	3620	10	1	17600000	1026	4.71	0.61	12	0.18	1237.00	9635.00	7960	20240617	-26.76	4850	20240805	20.21	6400	-8.91	20250218	5260	10.84	20250203	7960	-26.76	20240617	4850	20.21	20240805	0.89	Y	009780	500	88 억	702386	N	N	0	N	N
118	20250410	120238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5830	160	2	2.82	167862390	28917	56.86	5940	5940	5750	7370	3970	5670	5804.97	3.99	7055	5990	5830	5680	5520	5370	5755	5445	88	1700	500	3620	10	1	17600000	1026	4.71	0.61	12	0.16	1237.00	9635.00	7960	20240617	-26.76	4850	20240805	20.21	6400	-8.91	20250218	5260	10.84	20250203	7960	-26.76	20240617	4850	20.21	20240805	0.89	Y	009780	500	88 억	702386	N	N	0	N	N
119	20250410	110238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5810	140	2	2.47	161081630	27751	54.57	5940	5940	5750	7370	3970	5670	5804.53	3.99	6779	5990	5830	5680	5520	5370	5755	5445	88	1700	500	3620	10	1	17600000	1023	4.70	0.60	12	0.16	1237.00	9635.00	7960	20240617	-27.01	4850	20240805	19.79	6400	-9.22	20250218	5260	10.46	20250203	7960	-27.01	20240617	4850	19.79	20240805	0.89	Y	009780	500	88 억	702386	N	N	0	N	N
120	20250410	100237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5780	110	2	1.94	118125570	20353	40.02	5940	5940	5750	7370	3970	5670	5803.84	3.99	6080	5990	5830	5680	5520	5370	5755	5445	88	1700	500	3620	10	1	17600000	1017	4.67	0.60	12	0.12	1237.00	9635.00	7960	20240617	-27.39	4850	20240805	19.18	6400	-9.69	20250218	5260	9.89	20250203	7960	-27.39	20240617	4850	19.18	20240805	0.89	Y	009780	500	88 억	702386	N	N	0	N	N
121	20250410	090239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5810	140	2	2.47	12849470	2168	4.26	5940	5940	5810	7370	3970	5670	5926.88	3.99	99	5990	5830	5680	5520	5370	5755	5445	88	1700	500	3620	10	1	17600000	1023	4.70	0.60	12	0.01	1237.00	9635.00	7960	20240617	-27.01	4850	20240805	19.79	6400	-9.22	20250218	5260	10.46	20250203	7960	-27.01	20240617	4850	19.79	20240805	0.89	Y	009780	500	88 억	702386	N	N	0	N	N
122	20250409	160237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5670	-160	5	-2.74	289116420	50837	51.89	5770	5840	5530	7570	4090	5830	5687.31	3.94	-5975	5956	5892	5796	5732	5636	5925	5765	88	1740	500	3730	10	1	17600000	998	4.58	0.59	12	0.29	1237.00	9635.00	7960	20240617	-28.77	4850	20240805	16.91	6400	-11.41	20250218	5260	7.79	20250203	7960	-28.77	20240617	4850	16.91	20240805	0.94	Y	009780	500	88 억	693316	N	N	283	N	N
123	20250409	150223	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5620	-210	5	-3.60	270050320	47456	48.44	5770	5840	5530	7570	4090	5830	5690.54	3.94	-6817	5956	5892	5796	5732	5636	5925	5765	88	1740	500	3730	10	1	17600000	989	4.54	0.58	12	0.27	1237.00	9635.00	7960	20240617	-29.40	4850	20240805	15.88	6400	-12.19	20250218	5260	6.84	20250203	7960	-29.40	20240617	4850	15.88	20240805	0.94	Y	009780	500	88 억	693316	N	N	283	N	N
124	20250409	140236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5640	-190	5	-3.26	186256140	32538	33.21	5770	5840	5640	7570	4090	5830	5724.27	3.94	-10016	5956	5892	5796	5732	5636	5925	5765	88	1740	500	3730	10	1	17600000	993	4.56	0.59	12	0.18	1237.00	9635.00	7960	20240617	-29.15	4850	20240805	16.29	6400	-11.88	20250218	5260	7.22	20250203	7960	-29.15	20240617	4850	16.29	20240805	0.94	Y	009780	500	88 억	693316	N	N	283	N	N
125	20250409	130235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5720	-110	5	-1.89	138050970	24031	24.53	5770	5840	5700	7570	4090	5830	5744.70	3.94	-9732	5956	5892	5796	5732	5636	5925	5765	88	1740	500	3730	10	1	17600000	1007	4.62	0.59	12	0.14	1237.00	9635.00	7960	20240617	-28.14	4850	20240805	17.94	6400	-10.62	20250218	5260	8.75	20250203	7960	-28.14	20240617	4850	17.94	20240805	0.94	Y	009780	500	88 억	693316	N	N	283	N	N
126	20250409	120236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5750	-80	5	-1.37	103579850	18005	18.38	5770	5840	5710	7570	4090	5830	5752.84	3.94	-7121	5956	5892	5796	5732	5636	5925	5765	88	1740	500	3730	10	1	17600000	1012	4.65	0.60	12	0.10	1237.00	9635.00	7960	20240617	-27.76	4850	20240805	18.56	6400	-10.16	20250218	5260	9.32	20250203	7960	-27.76	20240617	4850	18.56	20240805	0.94	Y	009780	500	88 억	693316	N	N	283	N	N
127	20250409	110237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5770	-60	5	-1.03	97236120	16904	17.25	5770	5840	5710	7570	4090	5830	5752.26	3.94	-6908	5956	5892	5796	5732	5636	5925	5765	88	1740	500	3730	10	1	17600000	1016	4.66	0.60	12	0.10	1237.00	9635.00	7960	20240617	-27.51	4850	20240805	18.97	6400	-9.84	20250218	5260	9.70	20250203	7960	-27.51	20240617	4850	18.97	20240805	0.94	Y	009780	500	88 억	693316	N	N	283	N	N
128	20250409	100237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5730	-100	5	-1.72	62130670	10798	11.02	5770	5840	5710	7570	4090	5830	5753.91	3.94	-5608	5956	5892	5796	5732	5636	5925	5765	88	1740	500	3730	10	1	17600000	1008	4.63	0.59	12	0.06	1237.00	9635.00	7960	20240617	-28.02	4850	20240805	18.14	6400	-10.47	20250218	5260	8.94	20250203	7960	-28.02	20240617	4850	18.14	20240805	0.94	Y	009780	500	88 억	693316	N	N	283	N	N
129	20250409	090237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5840	10	2	0.17	2008070	348	0.36	5770	5840	5760	7570	4090	5830	5770.32	3.94	-155	5956	5892	5796	5732	5636	5925	5765	88	1740	500	3730	10	1	17600000	1028	4.72	0.61	12	0.00	1237.00	9635.00	7960	20240617	-26.63	4850	20240805	20.41	6400	-8.75	20250218	5260	11.03	20250203	7960	-26.63	20240617	4850	20.41	20240805	0.94	Y	009780	500	88 억	693316	N	N	283	N	N
130	20250408	160234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5830	180	2	3.19	568328620	97872	141.85	5700	5860	5700	7340	3960	5650	5806.86	3.74	34457	5850	5750	5670	5570	5490	5710	5530	88	1690	500	3610	10	1	17600000	1026	4.71	0.61	12	0.56	1237.00	9635.00	7960	20240617	-26.76	4850	20240805	20.21	6400	-8.91	20250218	5260	10.84	20250203	7960	-26.76	20240617	4850	20.21	20240805	0.96	Y	009780	500	88 억	658907	N	N	283	N	N
131	20250408	150236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5810	160	2	2.83	536946820	92472	134.02	5700	5860	5700	7340	3960	5650	5806.59	3.74	33456	5850	5750	5670	5570	5490	5710	5530	88	1690	500	3610	10	1	17600000	1023	4.70	0.60	12	0.53	1237.00	9635.00	7960	20240617	-27.01	4850	20240805	19.79	6400	-9.22	20250218	5260	10.46	20250203	7960	-27.01	20240617	4850	19.79	20240805	0.96	Y	009780	500	88 억	658907	N	N	0	N	N
132	20250408	140235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5780	130	2	2.30	498616280	85847	124.42	5700	5860	5700	7340	3960	5650	5808.20	3.74	32633	5850	5750	5670	5570	5490	5710	5530	88	1690	500	3610	10	1	17600000	1017	4.67	0.60	12	0.49	1237.00	9635.00	7960	20240617	-27.39	4850	20240805	19.18	6400	-9.69	20250218	5260	9.89	20250203	7960	-27.39	20240617	4850	19.18	20240805	0.96	Y	009780	500	88 억	658907	N	N	0	N	N
133	20250408	130235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5820	170	2	3.01	407759530	70214	101.76	5700	5860	5700	7340	3960	5650	5807.38	3.74	29868	5850	5750	5670	5570	5490	5710	5530	88	1690	500	3610	10	1	17600000	1024	4.70	0.60	12	0.40	1237.00	9635.00	7960	20240617	-26.88	4850	20240805	20.00	6400	-9.06	20250218	5260	10.65	20250203	7960	-26.88	20240617	4850	20.00	20240805	0.96	Y	009780	500	88 억	658907	N	N	0	N	N
134	20250408	120236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5850	200	2	3.54	345097310	59449	86.16	5700	5850	5700	7340	3960	5650	5804.93	3.74	28005	5850	5750	5670	5570	5490	5710	5530	88	1690	500	3610	10	1	17600000	1030	4.73	0.61	12	0.34	1237.00	9635.00	7960	20240617	-26.51	4850	20240805	20.62	6400	-8.59	20250218	5260	11.22	20250203	7960	-26.51	20240617	4850	20.62	20240805	0.96	Y	009780	500	88 억	658907	N	N	0	N	N
135	20250408	110234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5840	190	2	3.36	157942090	27313	39.59	5700	5840	5700	7340	3960	5650	5782.67	3.74	19992	5850	5750	5670	5570	5490	5710	5530	88	1690	500	3610	10	1	17600000	1028	4.72	0.61	12	0.16	1237.00	9635.00	7960	20240617	-26.63	4850	20240805	20.41	6400	-8.75	20250218	5260	11.03	20250203	7960	-26.63	20240617	4850	20.41	20240805	0.96	Y	009780	500	88 억	658907	N	N	0	N	N
136	20250408	100235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5780	130	2	2.30	99801330	17260	25.02	5700	5830	5700	7340	3960	5650	5782.23	3.74	12936	5850	5750	5670	5570	5490	5710	5530	88	1690	500	3610	10	1	17600000	1017	4.67	0.60	12	0.10	1237.00	9635.00	7960	20240617	-27.39	4850	20240805	19.18	6400	-9.69	20250218	5260	9.89	20250203	7960	-27.39	20240617	4850	19.18	20240805	0.96	Y	009780	500	88 억	658907	N	N	0	N	N
137	20250408	090236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5740	90	2	1.59	4094180	713	1.03	5700	5770	5700	7340	3960	5650	5742.19	3.74	-176	5850	5750	5670	5570	5490	5710	5530	88	1690	500	3610	10	1	17600000	1010	4.64	0.60	12	0.00	1237.00	9635.00	7960	20240617	-27.89	4850	20240805	18.35	6400	-10.31	20250218	5260	9.13	20250203	7960	-27.89	20240617	4850	18.35	20240805	0.96	Y	009780	500	88 억	658907	N	N	0	N	N
138	20250407	160232	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5650	-230	5	-3.91	388402020	68617	129.11	5770	5770	5590	7640	4120	5880	5660.44	3.69	-10163	6040	5960	5800	5720	5560	6000	5760	88	1760	500	3760	10	1	17600000	994	4.57	0.59	12	0.39	1237.00	9635.00	7960	20240617	-29.02	4850	20240805	16.49	6400	-11.72	20250218	5260	7.41	20250203	7960	-29.02	20240617	4850	16.49	20240805	0.94	Y	009780	500	88 억	649823	N	N	283	N	N
139	20250407	150235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5680	-200	5	-3.40	366424190	64733	121.80	5770	5770	5590	7640	4120	5880	5660.55	3.69	-9561	6040	5960	5800	5720	5560	6000	5760	88	1760	500	3760	10	1	17600000	1000	4.59	0.59	12	0.37	1237.00	9635.00	7960	20240617	-28.64	4850	20240805	17.11	6400	-11.25	20250218	5260	7.98	20250203	7960	-28.64	20240617	4850	17.11	20240805	0.94	Y	009780	500	88 억	649823	N	N	283	N	N
140	20250407	140235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5680	-200	5	-3.40	340636180	60197	113.26	5770	5770	5590	7640	4120	5880	5658.69	3.69	-11632	6040	5960	5800	5720	5560	6000	5760	88	1760	500	3760	10	1	17600000	1000	4.59	0.59	12	0.34	1237.00	9635.00	7960	20240617	-28.64	4850	20240805	17.11	6400	-11.25	20250218	5260	7.98	20250203	7960	-28.64	20240617	4850	17.11	20240805	0.94	Y	009780	500	88 억	649823	N	N	283	N	N
141	20250407	130233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5680	-200	5	-3.40	291687310	51602	97.09	5770	5770	5590	7640	4120	5880	5652.64	3.69	-14215	6040	5960	5800	5720	5560	6000	5760	88	1760	500	3760	10	1	17600000	1000	4.59	0.59	12	0.29	1237.00	9635.00	7960	20240617	-28.64	4850	20240805	17.11	6400	-11.25	20250218	5260	7.98	20250203	7960	-28.64	20240617	4850	17.11	20240805	0.94	Y	009780	500	88 억	649823	N	N	283	N	N
142	20250407	120233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5700	-180	5	-3.06	257133730	45551	85.71	5770	5770	5590	7640	4120	5880	5644.96	3.69	-12579	6040	5960	5800	5720	5560	6000	5760	88	1760	500	3760	10	1	17600000	1003	4.61	0.59	12	0.26	1237.00	9635.00	7960	20240617	-28.39	4850	20240805	17.53	6400	-10.94	20250218	5260	8.37	20250203	7960	-28.39	20240617	4850	17.53	20240805	0.94	Y	009780	500	88 억	649823	N	N	283	N	N
143	20250407	110233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5700	-180	5	-3.06	236318950	41884	78.81	5770	5770	5590	7640	4120	5880	5642.22	3.69	-12613	6040	5960	5800	5720	5560	6000	5760	88	1760	500	3760	10	1	17600000	1003	4.61	0.59	12	0.24	1237.00	9635.00	7960	20240617	-28.39	4850	20240805	17.53	6400	-10.94	20250218	5260	8.37	20250203	7960	-28.39	20240617	4850	17.53	20240805	0.94	Y	009780	500	88 억	649823	N	N	283	N	N
144	20250407	100234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5620	-260	5	-4.42	193196140	34230	64.41	5770	5770	5590	7640	4120	5880	5644.06	3.69	-12082	6040	5960	5800	5720	5560	6000	5760	88	1760	500	3760	10	1	17600000	989	4.54	0.58	12	0.19	1237.00	9635.00	7960	20240617	-29.40	4850	20240805	15.88	6400	-12.19	20250218	5260	6.84	20250203	7960	-29.40	20240617	4850	15.88	20240805	0.94	Y	009780	500	88 억	649823	N	N	283	N	N
145	20250407	090234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5710	-170	5	-2.89	12311780	2139	4.02	5770	5770	5710	7640	4120	5880	5755.86	3.69	-336	6040	5960	5800	5720	5560	6000	5760	88	1760	500	3760	10	1	17600000	1005	4.62	0.59	12	0.01	1237.00	9635.00	7960	20240617	-28.27	4850	20240805	17.73	6400	-10.78	20250218	5260	8.56	20250203	7960	-28.27	20240617	4850	17.73	20240805	0.94	Y	009780	500	88 억	649823	N	N	283	N	N
146	20250404	160234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5880	150	2	2.62	306157160	53148	43.57	5640	5880	5640	7440	4020	5730	5760.46	3.62	12260	6103	5916	5763	5576	5423	6010	5670	88	1710	500	3660	10	1	17600000	1035	4.75	0.61	12	0.30	1237.00	9635.00	7960	20240617	-26.13	4850	20240805	21.24	6400	-8.12	20250218	5260	11.79	20250203	7960	-26.13	20240617	4850	21.24	20240805	0.91	Y	009780	500	88 억	637563	N	N	283	N	N
147	20250404	150234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5810	80	2	1.40	282839780	49166	40.31	5640	5820	5640	7440	4020	5730	5752.75	3.62	11138	6103	5916	5763	5576	5423	6010	5670	88	1710	500	3660	10	1	17600000	1023	4.70	0.60	12	0.28	1237.00	9635.00	7960	20240617	-27.01	4850	20240805	19.79	6400	-9.22	20250218	5260	10.46	20250203	7960	-27.01	20240617	4850	19.79	20240805	0.91	Y	009780	500	88 억	637563	N	N	0	N	N
148	20250404	140235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5770	40	2	0.70	257442860	44753	36.69	5640	5820	5640	7440	4020	5730	5752.53	3.62	8169	6103	5916	5763	5576	5423	6010	5670	88	1710	500	3660	10	1	17600000	1016	4.66	0.60	12	0.25	1237.00	9635.00	7960	20240617	-27.51	4850	20240805	18.97	6400	-9.84	20250218	5260	9.70	20250203	7960	-27.51	20240617	4850	18.97	20240805	0.91	Y	009780	500	88 억	637563	N	N	0	N	N
149	20250404	130236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5750	20	2	0.35	238560840	41484	34.01	5640	5820	5640	7440	4020	5730	5750.67	3.62	8829	6103	5916	5763	5576	5423	6010	5670	88	1710	500	3660	10	1	17600000	1012	4.65	0.60	12	0.24	1237.00	9635.00	7960	20240617	-27.76	4850	20240805	18.56	6400	-10.16	20250218	5260	9.32	20250203	7960	-27.76	20240617	4850	18.56	20240805	0.91	Y	009780	500	88 억	637563	N	N	0	N	N
150	20250404	120234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5780	50	2	0.87	184270710	32007	26.24	5640	5820	5640	7440	4020	5730	5757.20	3.62	3135	6103	5916	5763	5576	5423	6010	5670	88	1710	500	3660	10	1	17600000	1017	4.67	0.60	12	0.18	1237.00	9635.00	7960	20240617	-27.39	4850	20240805	19.18	6400	-9.69	20250218	5260	9.89	20250203	7960	-27.39	20240617	4850	19.18	20240805	0.91	Y	009780	500	88 억	637563	N	N	0	N	N
151	20250404	110235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5750	20	2	0.35	93751320	16323	13.38	5640	5800	5640	7440	4020	5730	5743.51	3.62	120	6103	5916	5763	5576	5423	6010	5670	88	1710	500	3660	10	1	17600000	1012	4.65	0.60	12	0.09	1237.00	9635.00	7960	20240617	-27.76	4850	20240805	18.56	6400	-10.16	20250218	5260	9.32	20250203	7960	-27.76	20240617	4850	18.56	20240805	0.91	Y	009780	500	88 억	637563	N	N	0	N	N
152	20250404	100234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5770	40	2	0.70	37844550	6612	5.42	5640	5780	5640	7440	4020	5730	5723.62	3.62	1294	6103	5916	5763	5576	5423	6010	5670	88	1710	500	3660	10	1	17600000	1016	4.66	0.60	12	0.04	1237.00	9635.00	7960	20240617	-27.51	4850	20240805	18.97	6400	-9.84	20250218	5260	9.70	20250203	7960	-27.51	20240617	4850	18.97	20240805	0.91	Y	009780	500	88 억	637563	N	N	0	N	N
153	20250404	090235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5680	-50	5	-0.87	2754300	487	0.40	5640	5700	5640	7440	4020	5730	5655.65	3.62	99	6103	5916	5763	5576	5423	6010	5670	88	1710	500	3660	10	1	17600000	1000	4.59	0.59	12	0.00	1237.00	9635.00	7960	20240617	-28.64	4850	20240805	17.11	6400	-11.25	20250218	5260	7.98	20250203	7960	-28.64	20240617	4850	17.11	20240805	0.91	Y	009780	500	88 억	637563	N	N	0	N	N
154	20250403	160232	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5730	-10	5	-0.17	696941040	121976	119.99	5690	5950	5610	7460	4020	5740	5713.76	3.65	-4029	6173	5956	5843	5626	5513	5900	5570	88	1720	500	3670	10	1	17600000	1008	4.63	0.59	12	0.69	1237.00	9635.00	7960	20240617	-28.02	4850	20240805	18.14	6400	-10.47	20250218	5260	8.94	20250203	7960	-28.02	20240617	4850	18.14	20240805	0.97	Y	009780	500	88 억	641592	N	N	0	N	N
155	20250403	150233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5650	-90	5	-1.57	663304640	116021	114.13	5690	5950	5610	7460	4020	5740	5717.11	3.65	-4403	6173	5956	5843	5626	5513	5900	5570	88	1720	500	3670	10	1	17600000	994	4.57	0.59	12	0.66	1237.00	9635.00	7960	20240617	-29.02	4850	20240805	16.49	6400	-11.72	20250218	5260	7.41	20250203	7960	-29.02	20240617	4850	16.49	20240805	0.97	Y	009780	500	88 억	641592	N	N	0	N	N
156	20250403	140233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5710	-30	5	-0.52	605988280	105912	104.19	5690	5950	5610	7460	4020	5740	5721.62	3.65	-6198	6173	5956	5843	5626	5513	5900	5570	88	1720	500	3670	10	1	17600000	1005	4.62	0.59	12	0.60	1237.00	9635.00	7960	20240617	-28.27	4850	20240805	17.73	6400	-10.78	20250218	5260	8.56	20250203	7960	-28.27	20240617	4850	17.73	20240805	0.97	Y	009780	500	88 억	641592	N	N	0	N	N
157	20250403	130233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5690	-50	5	-0.87	585022290	102242	100.58	5690	5950	5610	7460	4020	5740	5721.94	3.65	-6229	6173	5956	5843	5626	5513	5900	5570	88	1720	500	3670	10	1	17600000	1001	4.60	0.59	12	0.58	1237.00	9635.00	7960	20240617	-28.52	4850	20240805	17.32	6400	-11.09	20250218	5260	8.17	20250203	7960	-28.52	20240617	4850	17.32	20240805	0.97	Y	009780	500	88 억	641592	N	N	0	N	N
158	20250403	120233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5720	-20	5	-0.35	565278840	98783	97.17	5690	5950	5610	7460	4020	5740	5722.43	3.65	-5240	6173	5956	5843	5626	5513	5900	5570	88	1720	500	3670	10	1	17600000	1007	4.62	0.59	12	0.56	1237.00	9635.00	7960	20240617	-28.14	4850	20240805	17.94	6400	-10.62	20250218	5260	8.75	20250203	7960	-28.14	20240617	4850	17.94	20240805	0.97	Y	009780	500	88 억	641592	N	N	0	N	N
159	20250403	110233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5750	10	2	0.17	255273640	45072	44.34	5690	5750	5610	7460	4020	5740	5663.69	3.65	1664	6173	5956	5843	5626	5513	5900	5570	88	1720	500	3670	10	1	17600000	1012	4.65	0.60	12	0.26	1237.00	9635.00	7960	20240617	-27.76	4850	20240805	18.56	6400	-10.16	20250218	5260	9.32	20250203	7960	-27.76	20240617	4850	18.56	20240805	0.97	Y	009780	500	88 억	641592	N	N	0	N	N
160	20250403	100232	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5680	-60	5	-1.05	202156170	35757	35.17	5690	5700	5610	7460	4020	5740	5653.61	3.65	6026	6173	5956	5843	5626	5513	5900	5570	88	1720	500	3670	10	1	17600000	1000	4.59	0.59	12	0.20	1237.00	9635.00	7960	20240617	-28.64	4850	20240805	17.11	6400	-11.25	20250218	5260	7.98	20250203	7960	-28.64	20240617	4850	17.11	20240805	0.97	Y	009780	500	88 억	641592	N	N	0	N	N
161	20250403	090233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5620	-120	5	-2.09	28683500	5078	5.00	5690	5700	5610	7460	4020	5740	5648.58	3.65	-2591	6173	5956	5843	5626	5513	5900	5570	88	1720	500	3670	10	1	17600000	989	4.54	0.58	12	0.03	1237.00	9635.00	7960	20240617	-29.40	4850	20240805	15.88	6400	-12.19	20250218	5260	6.84	20250203	7960	-29.40	20240617	4850	15.88	20240805	0.97	Y	009780	500	88 억	641592	N	N	0	N	N
162	20250402	160230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5740	-280	5	-4.65	591574630	101626	137.68	6060	6060	5730	7820	4220	6020	5821.10	3.71	-11381	6213	6116	5953	5856	5693	6165	5905	88	1800	500	3850	10	1	17600000	1010	4.64	0.60	12	0.58	1237.00	9635.00	7960	20240617	-27.89	4850	20240805	18.35	6400	-10.31	20250218	5260	9.13	20250203	7960	-27.89	20240617	4850	18.35	20240805	1.06	Y	009780	500	88 억	652967	N	N	0	N	N
163	20250402	150229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5760	-260	5	-4.32	500094590	85701	116.10	6060	6060	5750	7820	4220	6020	5835.34	3.71	-4594	6213	6116	5953	5856	5693	6165	5905	88	1800	500	3850	10	1	17600000	1014	4.66	0.60	12	0.49	1237.00	9635.00	7960	20240617	-27.64	4850	20240805	18.76	6400	-10.00	20250218	5260	9.51	20250203	7960	-27.64	20240617	4850	18.76	20240805	1.06	Y	009780	500	88 억	652967	N	N	0	N	N
164	20250402	140229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5780	-240	5	-3.99	447976140	76667	103.87	6060	6060	5760	7820	4220	6020	5843.14	3.71	-2641	6213	6116	5953	5856	5693	6165	5905	88	1800	500	3850	10	1	17600000	1017	4.67	0.60	12	0.44	1237.00	9635.00	7960	20240617	-27.39	4850	20240805	19.18	6400	-9.69	20250218	5260	9.89	20250203	7960	-27.39	20240617	4850	19.18	20240805	1.06	Y	009780	500	88 억	652967	N	N	0	N	N
165	20250402	130231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5810	-210	5	-3.49	379669640	64858	87.87	6060	6060	5780	7820	4220	6020	5853.86	3.71	771	6213	6116	5953	5856	5693	6165	5905	88	1800	500	3850	10	1	17600000	1023	4.70	0.60	12	0.37	1237.00	9635.00	7960	20240617	-27.01	4850	20240805	19.79	6400	-9.22	20250218	5260	10.46	20250203	7960	-27.01	20240617	4850	19.79	20240805	1.06	Y	009780	500	88 억	652967	N	N	0	N	N
166	20250402	120230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5810	-210	5	-3.49	319960390	54570	73.93	6060	6060	5800	7820	4220	6020	5863.30	3.71	7012	6213	6116	5953	5856	5693	6165	5905	88	1800	500	3850	10	1	17600000	1023	4.70	0.60	12	0.31	1237.00	9635.00	7960	20240617	-27.01	4850	20240805	19.79	6400	-9.22	20250218	5260	10.46	20250203	7960	-27.01	20240617	4850	19.79	20240805	1.06	Y	009780	500	88 억	652967	N	N	0	N	N
167	20250402	110230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5880	-140	5	-2.33	185884850	31587	42.79	6060	6060	5850	7820	4220	6020	5884.85	3.71	7024	6213	6116	5953	5856	5693	6165	5905	88	1800	500	3850	10	1	17600000	1035	4.75	0.61	12	0.18	1237.00	9635.00	7960	20240617	-26.13	4850	20240805	21.24	6400	-8.12	20250218	5260	11.79	20250203	7960	-26.13	20240617	4850	21.24	20240805	1.06	Y	009780	500	88 억	652967	N	N	0	N	N
168	20250402	100228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5870	-150	5	-2.49	88455230	15011	20.34	6060	6060	5850	7820	4220	6020	5892.69	3.71	-1190	6213	6116	5953	5856	5693	6165	5905	88	1800	500	3850	10	1	17600000	1033	4.75	0.61	12	0.09	1237.00	9635.00	7960	20240617	-26.26	4850	20240805	21.03	6400	-8.28	20250218	5260	11.60	20250203	7960	-26.26	20240617	4850	21.03	20240805	1.06	Y	009780	500	88 억	652967	N	N	0	N	N
169	20250402	090230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6020	0	3	0.00	2203440	364	0.49	6060	6060	6020	7820	4220	6020	6053.41	3.71	-159	6213	6116	5953	5856	5693	6165	5905	88	1800	500	3850	10	1	17600000	1060	4.87	0.62	12	0.00	1237.00	9635.00	7960	20240617	-24.37	4850	20240805	24.12	6400	-5.94	20250218	5260	14.45	20250203	7960	-24.37	20240617	4850	24.12	20240805	1.06	Y	009780	500	88 억	652967	N	N	0	N	N
170	20250401	160231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6020	210	2	3.61	440698780	73787	148.72	5790	6050	5790	7550	4070	5810	5972.48	3.56	27048	6036	5922	5866	5752	5696	5895	5725	88	1740	500	3710	10	1	17600000	1060	4.87	0.62	12	0.42	1237.00	9635.00	7960	20240617	-24.37	4850	20240805	24.12	6400	-5.94	20250218	5260	14.45	20250203	7960	-24.37	20240617	4850	24.12	20240805	1.09	Y	009780	500	88 억	625836	N	N	0	N	N
171	20250401	150231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5970	160	2	2.75	414381100	69406	139.89	5790	6050	5790	7550	4070	5810	5970.39	3.56	27474	6036	5922	5866	5752	5696	5895	5725	88	1740	500	3710	10	1	17600000	1051	4.83	0.62	12	0.39	1237.00	9635.00	7960	20240617	-25.00	4850	20240805	23.09	6400	-6.72	20250218	5260	13.50	20250203	7960	-25.00	20240617	4850	23.09	20240805	1.09	Y	009780	500	88 억	625836	N	N	0	N	N
172	20250401	140230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5950	140	2	2.41	376673690	63095	127.17	5790	6050	5790	7550	4070	5810	5969.95	3.56	26068	6036	5922	5866	5752	5696	5895	5725	88	1740	500	3710	10	1	17600000	1047	4.81	0.62	12	0.36	1237.00	9635.00	7960	20240617	-25.25	4850	20240805	22.68	6400	-7.03	20250218	5260	13.12	20250203	7960	-25.25	20240617	4850	22.68	20240805	1.09	Y	009780	500	88 억	625836	N	N	0	N	N
173	20250401	130231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6000	190	2	3.27	264868890	44383	89.46	5790	6050	5790	7550	4070	5810	5967.80	3.56	13858	6036	5922	5866	5752	5696	5895	5725	88	1740	500	3710	10	1	17600000	1056	4.85	0.62	12	0.25	1237.00	9635.00	7960	20240617	-24.62	4850	20240805	23.71	6400	-6.25	20250218	5260	14.07	20250203	7960	-24.62	20240617	4850	23.71	20240805	1.09	Y	009780	500	88 억	625836	N	N	0	N	N
174	20250401	120231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5970	160	2	2.75	237186260	39774	80.17	5790	6050	5790	7550	4070	5810	5963.35	3.56	13118	6036	5922	5866	5752	5696	5895	5725	88	1740	500	3710	10	1	17600000	1051	4.83	0.62	12	0.23	1237.00	9635.00	7960	20240617	-25.00	4850	20240805	23.09	6400	-6.72	20250218	5260	13.50	20250203	7960	-25.00	20240617	4850	23.09	20240805	1.09	Y	009780	500	88 억	625836	N	N	0	N	N
175	20250401	110230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	6000	190	2	3.27	131987000	22262	44.87	5790	6000	5790	7550	4070	5810	5928.80	3.56	5503	6036	5922	5866	5752	5696	5895	5725	88	1740	500	3710	10	1	17600000	1056	4.85	0.62	12	0.13	1237.00	9635.00	7960	20240617	-24.62	4850	20240805	23.71	6400	-6.25	20250218	5260	14.07	20250203	7960	-24.62	20240617	4850	23.71	20240805	1.09	Y	009780	500	88 억	625836	N	N	0	N	N
176	20250401	100228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5890	80	2	1.38	99056830	16740	33.74	5790	5970	5790	7550	4070	5810	5917.37	3.56	2224	6036	5922	5866	5752	5696	5895	5725	88	1740	500	3710	10	1	17600000	1037	4.76	0.61	12	0.10	1237.00	9635.00	7960	20240617	-26.01	4850	20240805	21.44	6400	-7.97	20250218	5260	11.98	20250203	7960	-26.01	20240617	4850	21.44	20240805	1.09	Y	009780	500	88 억	625836	N	N	0	N	N
177	20250401	090230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	5880	70	2	1.20	12675860	2182	4.40	5790	5900	5790	7550	4070	5810	5809.29	3.56	460	6036	5922	5866	5752	5696	5895	5725	88	1740	500	3710	10	1	17600000	1035	4.75	0.61	12	0.01	1237.00	9635.00	7960	20240617	-26.13	4850	20240805	21.24	6400	-8.12	20250218	5260	11.79	20250203	7960	-26.13	20240617	4850	21.24	20240805	1.09	Y	009780	500	88 억	625836	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History