KissMeData/023900/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

65 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	investmentCareful	shortOverheated
2	20250331	121527	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	8590	-180	5	-2.05	33312100	3863	46.56	8770	8790	8580	11400	6140	8770	8623.38	0.68	-607	9016	8892	8796	8672	8576	8845	8625	63	2630	500	6480	10	1	12600000	1082	13.44	0.66	12	0.03	639.00	12925.00	14420	20240611	-40.43	8580	20250331	0.12	9480	-9.39	20250110	8580	0.12	20250331	14420	-40.43	20240611	8580	0.12	20250331	1.15	Y	023900	500	63 억	85122	N	N	N	N
3	20250328	160351	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8770	-80	5	-0.90	72505960	8297	87.45	8920	8920	8700	11500	6200	8850	8738.74	0.58	-1432	8983	8916	8863	8796	8743	8890	8770	63	2650	500	6540	10	1	12600000	1105	13.72	0.68	12	0.07	639.00	12925.00	14420	20240611	-39.18	8580	20241209	2.21	9480	-7.49	20250110	8700	0.80	20250328	14420	-39.18	20240611	8580	2.21	20241209	1.15	N	023900	500	63 억	73577	N	N	N	N
4	20250328	150353	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8730	-120	5	-1.36	65950790	7548	79.55	8920	8920	8700	11500	6200	8850	8737.52	0.58	-1129	8983	8916	8863	8796	8743	8890	8770	63	2650	500	6540	10	1	12600000	1100	13.66	0.68	12	0.06	639.00	12925.00	14420	20240611	-39.46	8580	20241209	1.75	9480	-7.91	20250110	8700	0.34	20250328	14420	-39.46	20240611	8580	1.75	20241209	1.15	N	023900	500	63 억	73577	N	N	N	N
5	20250328	140354	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8720	-130	5	-1.47	61327580	7018	73.97	8920	8920	8700	11500	6200	8850	8738.61	0.58	-950	8983	8916	8863	8796	8743	8890	8770	63	2650	500	6540	10	1	12600000	1099	13.65	0.67	12	0.06	639.00	12925.00	14420	20240611	-39.53	8580	20241209	1.63	9480	-8.02	20250110	8700	0.23	20250328	14420	-39.53	20240611	8580	1.63	20241209	1.15	N	023900	500	63 억	73577	N	N	N	N
6	20250328	130353	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8730	-120	5	-1.36	51326830	5869	61.86	8920	8920	8700	11500	6200	8850	8745.41	0.58	-811	8983	8916	8863	8796	8743	8890	8770	63	2650	500	6540	10	1	12600000	1100	13.66	0.68	12	0.05	639.00	12925.00	14420	20240611	-39.46	8580	20241209	1.75	9480	-7.91	20250110	8700	0.34	20250328	14420	-39.46	20240611	8580	1.75	20241209	1.15	N	023900	500	63 억	73577	N	N	N	N
7	20250328	120353	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8770	-80	5	-0.90	14776410	1681	17.72	8920	8920	8760	11500	6200	8850	8790.25	0.58	-399	8983	8916	8863	8796	8743	8890	8770	63	2650	500	6540	10	1	12600000	1105	13.72	0.68	12	0.01	639.00	12925.00	14420	20240611	-39.18	8580	20241209	2.21	9480	-7.49	20250110	8760	0.11	20250328	14420	-39.18	20240611	8580	2.21	20241209	1.15	N	023900	500	63 억	73577	N	N	N	N
8	20250328	110351	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8780	-70	5	-0.79	12439950	1415	14.91	8920	8920	8760	11500	6200	8850	8791.48	0.58	-270	8983	8916	8863	8796	8743	8890	8770	63	2650	500	6540	10	1	12600000	1106	13.74	0.68	12	0.01	639.00	12925.00	14420	20240611	-39.11	8580	20241209	2.33	9480	-7.38	20250110	8760	0.23	20250328	14420	-39.11	20240611	8580	2.33	20241209	1.15	N	023900	500	63 억	73577	N	N	N	N
9	20250328	100354	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8760	-90	5	-1.02	6277715	712	7.50	8920	8920	8760	11500	6200	8850	8817.02	0.58	-238	8983	8916	8863	8796	8743	8890	8770	63	2650	500	6540	10	1	12600000	1104	13.71	0.68	12	0.01	639.00	12925.00	14420	20240611	-39.25	8580	20241209	2.10	9480	-7.59	20250110	8760	0.00	20250328	14420	-39.25	20240611	8580	2.10	20241209	1.15	N	023900	500	63 억	73577	N	N	N	N
10	20250328	090356	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8890	40	2	0.45	1107570	125	1.32	8920	8920	8810	11500	6200	8850	8860.56	0.58	-94	8983	8916	8863	8796	8743	8890	8770	63	2650	500	6540	10	1	12600000	1120	13.91	0.69	12	0.00	639.00	12925.00	14420	20240611	-38.35	8580	20241209	3.61	9480	-6.22	20250110	8790	1.14	20250321	14420	-38.35	20240611	8580	3.61	20241209	1.15	N	023900	500	63 억	73577	N	N	N	N
11	20250327	161009	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8850	-60	5	-0.67	80080180	9060	238.30	8930	8930	8810	11580	6240	8910	8838.85	0.60	-1525	8963	8936	8883	8856	8803	8950	8870	63	2670	500	6590	10	1	12600000	1115	13.85	0.68	12	0.07	639.00	12925.00	14420	20240611	-38.63	8580	20241209	3.15	9480	-6.65	20250110	8790	0.68	20250321	14420	-38.63	20240611	8580	3.15	20241209	1.16	N	023900	500	63 억	75102	N	N	N	N
12	20250327	150353	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8810	-100	5	-1.12	76398720	8643	227.33	8930	8930	8810	11580	6240	8910	8839.38	0.60	-1295	8963	8936	8883	8856	8803	8950	8870	63	2670	500	6590	10	1	12600000	1110	13.79	0.68	12	0.07	639.00	12925.00	14420	20240611	-38.90	8580	20241209	2.68	9480	-7.07	20250110	8790	0.23	20250321	14420	-38.90	20240611	8580	2.68	20241209	1.16	N	023900	500	63 억	75102	N	N	N	N
13	20250327	140351	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8850	-60	5	-0.67	38717500	4377	115.12	8930	8930	8810	11580	6240	8910	8845.67	0.60	-934	8963	8936	8883	8856	8803	8950	8870	63	2670	500	6590	10	1	12600000	1115	13.85	0.68	12	0.03	639.00	12925.00	14420	20240611	-38.63	8580	20241209	3.15	9480	-6.65	20250110	8790	0.68	20250321	14420	-38.63	20240611	8580	3.15	20241209	1.16	N	023900	500	63 억	75102	N	N	N	N
14	20250327	130349	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8850	-60	5	-0.67	26797130	3027	79.62	8930	8930	8810	11580	6240	8910	8852.70	0.60	-738	8963	8936	8883	8856	8803	8950	8870	63	2670	500	6590	10	1	12600000	1115	13.85	0.68	12	0.02	639.00	12925.00	14420	20240611	-38.63	8580	20241209	3.15	9480	-6.65	20250110	8790	0.68	20250321	14420	-38.63	20240611	8580	3.15	20241209	1.16	N	023900	500	63 억	75102	N	N	N	N
15	20250327	120354	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8820	-90	5	-1.01	24783260	2799	73.62	8930	8930	8810	11580	6240	8910	8854.33	0.60	-695	8963	8936	8883	8856	8803	8950	8870	63	2670	500	6590	10	1	12600000	1111	13.80	0.68	12	0.02	639.00	12925.00	14420	20240611	-38.83	8580	20241209	2.80	9480	-6.96	20250110	8790	0.34	20250321	14420	-38.83	20240611	8580	2.80	20241209	1.16	N	023900	500	63 억	75102	N	N	N	N
16	20250327	110354	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8830	-80	5	-0.90	20092070	2267	59.63	8930	8930	8820	11580	6240	8910	8862.85	0.60	-625	8963	8936	8883	8856	8803	8950	8870	63	2670	500	6590	10	1	12600000	1113	13.82	0.68	12	0.02	639.00	12925.00	14420	20240611	-38.77	8580	20241209	2.91	9480	-6.86	20250110	8790	0.46	20250321	14420	-38.77	20240611	8580	2.91	20241209	1.16	N	023900	500	63 억	75102	N	N	N	N
17	20250327	100351	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8870	-40	5	-0.45	7802260	876	23.04	8930	8930	8840	11580	6240	8910	8906.69	0.60	-478	8963	8936	8883	8856	8803	8950	8870	63	2670	500	6590	10	1	12600000	1118	13.88	0.69	12	0.01	639.00	12925.00	14420	20240611	-38.49	8580	20241209	3.38	9480	-6.43	20250110	8790	0.91	20250321	14420	-38.49	20240611	8580	3.38	20241209	1.16	N	023900	500	63 억	75102	N	N	N	N
18	20250327	090353	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8890	-20	5	-0.22	5788740	649	17.07	8930	8930	8890	11580	6240	8910	8919.48	0.60	-506	8963	8936	8883	8856	8803	8950	8870	63	2670	500	6590	10	1	12600000	1120	13.91	0.69	12	0.01	639.00	12925.00	14420	20240611	-38.35	8580	20241209	3.61	9480	-6.22	20250110	8790	1.14	20250321	14420	-38.35	20240611	8580	3.61	20241209	1.16	N	023900	500	63 억	75102	N	N	N	N
19	20250326	160348	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8910	30	2	0.34	33412065	3775	97.77	8910	8910	8830	11540	6220	8880	8850.88	0.60	-542	8960	8920	8880	8840	8800	8940	8860	63	2660	500	6570	10	1	12600000	1123	13.94	0.69	12	0.03	639.00	12925.00	14420	20240611	-38.21	8580	20241209	3.85	9480	-6.01	20250110	8790	1.37	20250321	14420	-38.21	20240611	8580	3.85	20241209	1.16	N	023900	500	63 억	75643	N	N	N	N
20	20250326	150347	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8890	10	2	0.11	32530605	3676	95.21	8910	8910	8830	11540	6220	8880	8849.46	0.60	-492	8960	8920	8880	8840	8800	8940	8860	63	2660	500	6570	10	1	12600000	1120	13.91	0.69	12	0.03	639.00	12925.00	14420	20240611	-38.35	8580	20241209	3.61	9480	-6.22	20250110	8790	1.14	20250321	14420	-38.35	20240611	8580	3.61	20241209	1.16	N	023900	500	63 억	75643	N	N	N	N
21	20250326	140349	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8860	-20	5	-0.23	29979285	3388	87.75	8910	8910	8830	11540	6220	8880	8848.67	0.60	-465	8960	8920	8880	8840	8800	8940	8860	63	2660	500	6570	10	1	12600000	1116	13.87	0.69	12	0.03	639.00	12925.00	14420	20240611	-38.56	8580	20241209	3.26	9480	-6.54	20250110	8790	0.80	20250321	14420	-38.56	20240611	8580	3.26	20241209	1.16	N	023900	500	63 억	75643	N	N	N	N
22	20250326	130351	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8865	-15	5	-0.17	29296020	3311	85.75	8910	8910	8830	11540	6220	8880	8848.09	0.60	-443	8960	8920	8880	8840	8800	8940	8860	63	2660	500	6570	10	1	12600000	1117	13.87	0.69	12	0.03	639.00	12925.00	14420	20240611	-38.52	8580	20241209	3.32	9480	-6.49	20250110	8790	0.85	20250321	14420	-38.52	20240611	8580	3.32	20241209	1.16	N	023900	500	63 억	75643	N	N	N	N
23	20250326	120351	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8840	-40	5	-0.45	28358735	3205	83.01	8910	8910	8830	11540	6220	8880	8848.28	0.60	-425	8960	8920	8880	8840	8800	8940	8860	63	2660	500	6570	10	1	12600000	1114	13.83	0.68	12	0.03	639.00	12925.00	14420	20240611	-38.70	8580	20241209	3.03	9480	-6.75	20250110	8790	0.57	20250321	14420	-38.70	20240611	8580	3.03	20241209	1.16	N	023900	500	63 억	75643	N	N	N	N
24	20250326	110349	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8840	-40	5	-0.45	26429700	2987	77.36	8910	8910	8830	11540	6220	8880	8848.24	0.60	-339	8960	8920	8880	8840	8800	8940	8860	63	2660	500	6570	10	1	12600000	1114	13.83	0.68	12	0.02	639.00	12925.00	14420	20240611	-38.70	8580	20241209	3.03	9480	-6.75	20250110	8790	0.57	20250321	14420	-38.70	20240611	8580	3.03	20241209	1.16	N	023900	500	63 억	75643	N	N	N	N
25	20250326	100351	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8840	-40	5	-0.45	3692590	417	10.80	8910	8910	8840	11540	6220	8880	8855.13	0.60	-141	8960	8920	8880	8840	8800	8940	8860	63	2660	500	6570	10	1	12600000	1114	13.83	0.68	12	0.00	639.00	12925.00	14420	20240611	-38.70	8580	20241209	3.03	9480	-6.75	20250110	8790	0.57	20250321	14420	-38.70	20240611	8580	3.03	20241209	1.16	N	023900	500	63 억	75643	N	N	N	N
26	20250326	090350	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8870	-10	5	-0.11	293920	33	0.85	8910	8910	8870	11540	6220	8880	8906.67	0.60	-19	8960	8920	8880	8840	8800	8940	8860	63	2660	500	6570	10	1	12600000	1118	13.88	0.69	12	0.00	639.00	12925.00	14420	20240611	-38.49	8580	20241209	3.38	9480	-6.43	20250110	8790	0.91	20250321	14420	-38.49	20240611	8580	3.38	20241209	1.16	N	023900	500	63 억	75643	N	N	N	N
27	20250325	160349	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8880	-20	5	-0.22	34239460	3861	93.26	8870	8920	8840	11570	6230	8900	8868.03	0.58	-527	9020	8960	8880	8820	8740	8990	8850	63	2670	500	6580	10	1	12600000	1119	13.90	0.69	12	0.03	639.00	12925.00	14420	20240611	-38.42	8580	20241209	3.50	9480	-6.33	20250110	8790	1.02	20250321	14420	-38.42	20240611	8580	3.50	20241209	1.15	N	023900	500	63 억	73630	N	N	N	N
28	20250325	150349	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8870	-30	5	-0.34	31566960	3560	85.99	8870	8920	8840	11570	6230	8900	8867.12	0.58	-471	9020	8960	8880	8820	8740	8990	8850	63	2670	500	6580	10	1	12600000	1118	13.88	0.69	12	0.03	639.00	12925.00	14420	20240611	-38.49	8580	20241209	3.38	9480	-6.43	20250110	8790	0.91	20250321	14420	-38.49	20240611	8580	3.38	20241209	1.15	N	023900	500	63 억	73630	N	N	N	N
29	20250325	140348	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8860	-40	5	-0.45	28611700	3226	77.92	8870	8920	8840	11570	6230	8900	8869.09	0.58	-412	9020	8960	8880	8820	8740	8990	8850	63	2670	500	6580	10	1	12600000	1116	13.87	0.69	12	0.03	639.00	12925.00	14420	20240611	-38.56	8580	20241209	3.26	9480	-6.54	20250110	8790	0.80	20250321	14420	-38.56	20240611	8580	3.26	20241209	1.15	N	023900	500	63 억	73630	N	N	N	N
30	20250325	130349	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8860	-40	5	-0.45	25858300	2915	70.41	8870	8920	8840	11570	6230	8900	8870.77	0.58	-311	9020	8960	8880	8820	8740	8990	8850	63	2670	500	6580	10	1	12600000	1116	13.87	0.69	12	0.02	639.00	12925.00	14420	20240611	-38.56	8580	20241209	3.26	9480	-6.54	20250110	8790	0.80	20250321	14420	-38.56	20240611	8580	3.26	20241209	1.15	N	023900	500	63 억	73630	N	N	N	N
31	20250325	120348	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8860	-40	5	-0.45	23972030	2702	65.27	8870	8920	8840	11570	6230	8900	8871.96	0.58	-265	9020	8960	8880	8820	8740	8990	8850	63	2670	500	6580	10	1	12600000	1116	13.87	0.69	12	0.02	639.00	12925.00	14420	20240611	-38.56	8580	20241209	3.26	9480	-6.54	20250110	8790	0.80	20250321	14420	-38.56	20240611	8580	3.26	20241209	1.15	N	023900	500	63 억	73630	N	N	N	N
32	20250325	110348	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8850	-50	5	-0.56	22689450	2557	61.76	8870	8920	8850	11570	6230	8900	8873.46	0.58	-235	9020	8960	8880	8820	8740	8990	8850	63	2670	500	6580	10	1	12600000	1115	13.85	0.68	12	0.02	639.00	12925.00	14420	20240611	-38.63	8580	20241209	3.15	9480	-6.65	20250110	8790	0.68	20250321	14420	-38.63	20240611	8580	3.15	20241209	1.15	N	023900	500	63 억	73630	N	N	N	N
33	20250325	100355	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8900	0	3	0.00	7659390	862	20.82	8870	8920	8870	11570	6230	8900	8885.60	0.58	-26	9020	8960	8880	8820	8740	8990	8850	63	2670	500	6580	10	1	12600000	1121	13.93	0.69	12	0.01	639.00	12925.00	14420	20240611	-38.28	8580	20241209	3.73	9480	-6.12	20250110	8790	1.25	20250321	14420	-38.28	20240611	8580	3.73	20241209	1.15	N	023900	500	63 억	73630	N	N	N	N
34	20250325	090349	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8870	-30	5	-0.34	1020050	115	2.78	8870	8870	8870	11570	6230	8900	8870.00	0.58	-17	9020	8960	8880	8820	8740	8990	8850	63	2670	500	6580	10	1	12600000	1118	13.88	0.69	12	0.00	639.00	12925.00	14420	20240611	-38.49	8580	20241209	3.38	9480	-6.43	20250110	8790	0.91	20250321	14420	-38.49	20240611	8580	3.38	20241209	1.15	N	023900	500	63 억	73630	N	N	N	N
35	20250324	160347	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8900	110	2	1.25	36483225	4136	19.54	8810	8940	8800	11420	6160	8790	8819.65	0.58	20	9083	8936	8863	8716	8643	8900	8680	63	2630	500	6500	10	1	12600000	1121	13.24	0.72	12	0.03	672.00	12319.00	14420	20240611	-38.28	8580	20241209	3.73	9480	-6.12	20250110	8790	1.25	20250321	14420	-38.28	20240611	8580	3.73	20241209	1.15	N	023900	500	63 억	73125	N	N	N	N
36	20250324	150350	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8830	40	2	0.46	32385485	3674	17.36	8810	8940	8800	11420	6160	8790	8814.78	0.58	95	9083	8936	8863	8716	8643	8900	8680	63	2630	500	6500	10	1	12600000	1113	13.14	0.72	12	0.03	672.00	12319.00	14420	20240611	-38.77	8580	20241209	2.91	9480	-6.86	20250110	8790	0.46	20250321	14420	-38.77	20240611	8580	2.91	20241209	1.15	N	023900	500	63 억	73125	N	N	N	N
37	20250324	140350	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8840	50	2	0.57	31098385	3528	16.67	8810	8940	8800	11420	6160	8790	8814.73	0.58	124	9083	8936	8863	8716	8643	8900	8680	63	2630	500	6500	10	1	12600000	1114	13.15	0.72	12	0.03	672.00	12319.00	14420	20240611	-38.70	8580	20241209	3.03	9480	-6.75	20250110	8790	0.57	20250321	14420	-38.70	20240611	8580	3.03	20241209	1.15	N	023900	500	63 억	73125	N	N	N	N
38	20250324	130349	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8830	40	2	0.46	30965925	3513	16.60	8810	8940	8800	11420	6160	8790	8814.67	0.58	138	9083	8936	8863	8716	8643	8900	8680	63	2630	500	6500	10	1	12600000	1113	13.14	0.72	12	0.03	672.00	12319.00	14420	20240611	-38.77	8580	20241209	2.91	9480	-6.86	20250110	8790	0.46	20250321	14420	-38.77	20240611	8580	2.91	20241209	1.15	N	023900	500	63 억	73125	N	N	N	N
39	20250324	120350	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8810	20	2	0.23	30268545	3434	16.22	8810	8940	8800	11420	6160	8790	8814.37	0.58	165	9083	8936	8863	8716	8643	8900	8680	63	2630	500	6500	10	1	12600000	1110	13.11	0.72	12	0.03	672.00	12319.00	14420	20240611	-38.90	8580	20241209	2.68	9480	-7.07	20250110	8790	0.23	20250321	14420	-38.90	20240611	8580	2.68	20241209	1.15	N	023900	500	63 억	73125	N	N	N	N
40	20250324	110349	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8800	10	2	0.11	29731625	3373	15.94	8810	8940	8800	11420	6160	8790	8814.59	0.58	185	9083	8936	8863	8716	8643	8900	8680	63	2630	500	6500	10	1	12600000	1109	13.10	0.71	12	0.03	672.00	12319.00	14420	20240611	-38.97	8580	20241209	2.56	9480	-7.17	20250110	8790	0.11	20250321	14420	-38.97	20240611	8580	2.56	20241209	1.15	N	023900	500	63 억	73125	N	N	N	N
41	20250324	100348	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8830	40	2	0.46	16485425	1869	8.83	8810	8940	8800	11420	6160	8790	8820.45	0.58	305	9083	8936	8863	8716	8643	8900	8680	63	2630	500	6500	10	1	12600000	1113	13.14	0.72	12	0.01	672.00	12319.00	14420	20240611	-38.77	8580	20241209	2.91	9480	-6.86	20250110	8790	0.46	20250321	14420	-38.77	20240611	8580	2.91	20241209	1.15	N	023900	500	63 억	73125	N	N	N	N
42	20250324	090350	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8820	30	2	0.34	3463070	392	1.85	8810	8940	8810	11420	6160	8790	8834.36	0.58	188	9083	8936	8863	8716	8643	8900	8680	63	2630	500	6500	10	1	12600000	1111	13.12	0.72	12	0.00	672.00	12319.00	14420	20240611	-38.83	8580	20241209	2.80	9480	-6.96	20250110	8790	0.34	20250321	14420	-38.83	20240611	8580	2.80	20241209	1.15	N	023900	500	63 억	73125	N	N	N	N
43	20250321	160349	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8790	-130	5	-1.46	183330350	20712	305.85	8910	9010	8790	11590	6250	8920	8851.41	0.66	-14524	9040	8980	8950	8890	8860	8965	8875	63	2670	500	6600	10	1	12600000	1108	13.08	0.71	12	0.16	672.00	12319.00	14420	20240611	-39.04	8580	20241209	2.45	9480	-7.28	20250110	8790	0.00	20250321	14420	-39.04	20240611	8580	2.45	20241209	1.16	N	023900	500	63 억	82696	N	N	N	N
44	20250321	150348	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8840	-80	5	-0.90	122971670	13862	204.70	8910	9010	8810	11590	6250	8920	8871.13	0.66	-8571	9040	8980	8950	8890	8860	8965	8875	63	2670	500	6600	10	1	12600000	1114	13.15	0.72	12	0.11	672.00	12319.00	14420	20240611	-38.70	8580	20241209	3.03	9480	-6.75	20250110	8810	0.34	20250321	14420	-38.70	20240611	8580	3.03	20241209	1.16	N	023900	500	63 억	82696	N	N	N	N
45	20250321	140348	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8870	-50	5	-0.56	85442690	9615	141.98	8910	9010	8820	11590	6250	8920	8886.40	0.66	-4590	9040	8980	8950	8890	8860	8965	8875	63	2670	500	6600	10	1	12600000	1118	13.20	0.72	12	0.08	672.00	12319.00	14420	20240611	-38.49	8580	20241209	3.38	9480	-6.43	20250110	8820	0.57	20250321	14420	-38.49	20240611	8580	3.38	20241209	1.16	N	023900	500	63 억	82696	N	N	N	N
46	20250321	130349	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8900	-20	5	-0.22	47689080	5353	79.05	8910	9010	8900	11590	6250	8920	8908.85	0.66	-2444	9040	8980	8950	8890	8860	8965	8875	63	2670	500	6600	10	1	12600000	1121	13.24	0.72	12	0.04	672.00	12319.00	14420	20240611	-38.28	8580	20241209	3.73	9480	-6.12	20250110	8900	0.00	20250321	14420	-38.28	20240611	8580	3.73	20241209	1.16	N	023900	500	63 억	82696	N	N	N	N
47	20250321	120350	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8910	-10	5	-0.11	36631410	4111	60.71	8910	9010	8900	11590	6250	8920	8910.58	0.66	-1847	9040	8980	8950	8890	8860	8965	8875	63	2670	500	6600	10	1	12600000	1123	13.26	0.72	12	0.03	672.00	12319.00	14420	20240611	-38.21	8580	20241209	3.85	9480	-6.01	20250110	8900	0.11	20250321	14420	-38.21	20240611	8580	3.85	20241209	1.16	N	023900	500	63 억	82696	N	N	N	N
48	20250321	110349	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8920	0	3	0.00	30456180	3419	50.49	8910	9010	8900	11590	6250	8920	8907.92	0.66	-1370	9040	8980	8950	8890	8860	8965	8875	63	2670	500	6600	10	1	12600000	1124	13.27	0.72	12	0.03	672.00	12319.00	14420	20240611	-38.14	8580	20241209	3.96	9480	-5.91	20250110	8900	0.22	20250321	14420	-38.14	20240611	8580	3.96	20241209	1.16	N	023900	500	63 억	82696	N	N	N	N
49	20250321	100350	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8920	0	3	0.00	6960660	780	11.52	8910	9010	8910	11590	6250	8920	8923.92	0.66	-15	9040	8980	8950	8890	8860	8965	8875	63	2670	500	6600	10	1	12600000	1124	13.27	0.72	12	0.01	672.00	12319.00	14420	20240611	-38.14	8580	20241209	3.96	9480	-5.91	20250110	8900	0.22	20250203	14420	-38.14	20240611	8580	3.96	20241209	1.16	N	023900	500	63 억	82696	N	N	N	N
50	20250321	090351	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8930	10	2	0.11	3860170	433	6.39	8910	9010	8910	11590	6250	8920	8914.94	0.66	58	9040	8980	8950	8890	8860	8965	8875	63	2670	500	6600	10	1	12600000	1125	13.29	0.72	12	0.00	672.00	12319.00	14420	20240611	-38.07	8580	20241209	4.08	9480	-5.80	20250110	8900	0.34	20250203	14420	-38.07	20240611	8580	4.08	20241209	1.16	N	023900	500	63 억	82696	N	N	N	N
51	20250320	160407	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8920	-20	5	-0.22	60341115	6751	35.98	9000	9010	8920	11620	6260	8940	8938.10	0.69	-3316	9100	9020	8980	8900	8860	9000	8880	63	2680	500	6610	10	1	12600000	1124	13.27	0.72	12	0.05	672.00	12319.00	14420	20240611	-38.14	8580	20241209	3.96	9480	-5.91	20250110	8900	0.22	20250203	14420	-38.14	20240611	8580	3.96	20241209	1.17	N	023900	500	63 억	86503	N	N	N	N
52	20250320	150349	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8920	-20	5	-0.22	54641145	6112	32.58	9000	9010	8920	11620	6260	8940	8939.98	0.69	-2846	9100	9020	8980	8900	8860	9000	8880	63	2680	500	6610	10	1	12600000	1124	13.27	0.72	12	0.05	672.00	12319.00	14420	20240611	-38.14	8580	20241209	3.96	9480	-5.91	20250110	8900	0.22	20250203	14420	-38.14	20240611	8580	3.96	20241209	1.17	N	023900	500	63 억	86503	N	N	N	N
53	20250320	140350	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8940	0	3	0.00	43981280	4917	26.21	9000	9010	8920	11620	6260	8940	8944.74	0.69	-2217	9100	9020	8980	8900	8860	9000	8880	63	2680	500	6610	10	1	12600000	1126	13.30	0.73	12	0.04	672.00	12319.00	14420	20240611	-38.00	8580	20241209	4.20	9480	-5.70	20250110	8900	0.45	20250203	14420	-38.00	20240611	8580	4.20	20241209	1.17	N	023900	500	63 억	86503	N	N	N	N
54	20250320	130350	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8930	-10	5	-0.11	31220570	3488	18.59	9000	9010	8930	11620	6260	8940	8950.85	0.69	-1704	9100	9020	8980	8900	8860	9000	8880	63	2680	500	6610	10	1	12600000	1125	13.29	0.72	12	0.03	672.00	12319.00	14420	20240611	-38.07	8580	20241209	4.08	9480	-5.80	20250110	8900	0.34	20250203	14420	-38.07	20240611	8580	4.08	20241209	1.17	N	023900	500	63 억	86503	N	N	N	N
55	20250320	120348	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8940	0	3	0.00	22877000	2554	13.61	9000	9010	8940	11620	6260	8940	8957.32	0.69	-1300	9100	9020	8980	8900	8860	9000	8880	63	2680	500	6610	10	1	12600000	1126	13.30	0.73	12	0.02	672.00	12319.00	14420	20240611	-38.00	8580	20241209	4.20	9480	-5.70	20250110	8900	0.45	20250203	14420	-38.00	20240611	8580	4.20	20241209	1.17	N	023900	500	63 억	86503	N	N	N	N
56	20250320	110348	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8960	20	2	0.22	12071340	1346	7.17	9000	9010	8950	11620	6260	8940	8968.31	0.69	-794	9100	9020	8980	8900	8860	9000	8880	63	2680	500	6610	10	1	12600000	1129	13.33	0.73	12	0.01	672.00	12319.00	14420	20240611	-37.86	8580	20241209	4.43	9480	-5.49	20250110	8900	0.67	20250203	14420	-37.86	20240611	8580	4.43	20241209	1.17	N	023900	500	63 억	86503	N	N	N	N
57	20250320	100347	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8980	40	2	0.45	3866620	431	2.30	9000	9010	8950	11620	6260	8940	8971.28	0.69	-135	9100	9020	8980	8900	8860	9000	8880	63	2680	500	6610	10	1	12600000	1131	13.36	0.73	12	0.00	672.00	12319.00	14420	20240611	-37.73	8580	20241209	4.66	9480	-5.27	20250110	8900	0.90	20250203	14420	-37.73	20240611	8580	4.66	20241209	1.17	N	023900	500	63 억	86503	N	N	N	N
58	20250320	090350	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9010	70	2	0.78	279020	31	0.17	9000	9010	9000	11620	6260	8940	9000.65	0.69	-13	9100	9020	8980	8900	8860	9000	8880	63	2680	500	6610	10	1	12600000	1135	13.41	0.73	12	0.00	672.00	12319.00	14420	20240611	-37.52	8580	20241209	5.01	9480	-4.96	20250110	8900	1.24	20250203	14420	-37.52	20240611	8580	5.01	20241209	1.17	N	023900	500	63 억	86503	N	N	N	N
59	20250319	160346	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8940	-60	5	-0.67	157551800	17570	140.29	9020	9060	8940	11700	6300	9000	8967.09	0.77	-12132	9100	9050	9010	8960	8920	9030	8940	63	2700	500	6660	10	1	12600000	1126	13.30	0.73	12	0.14	672.00	12319.00	14420	20240611	-38.00	8580	20241209	4.20	9480	-5.70	20250110	8900	0.45	20250203	14420	-38.00	20240611	8580	4.20	20241209	1.17	N	023900	500	63 억	96635	N	N	N	N
60	20250319	150348	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8960	-40	5	-0.44	117594770	13104	104.63	9020	9060	8950	11700	6300	9000	8973.96	0.77	-7768	9100	9050	9010	8960	8920	9030	8940	63	2700	500	6660	10	1	12600000	1129	13.33	0.73	12	0.10	672.00	12319.00	14420	20240611	-37.86	8580	20241209	4.43	9480	-5.49	20250110	8900	0.67	20250203	14420	-37.86	20240611	8580	4.43	20241209	1.17	N	023900	500	63 억	96635	N	N	N	N
61	20250319	140349	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8980	-20	5	-0.22	81305050	9054	72.29	9020	9060	8960	11700	6300	9000	8980.01	0.77	-3930	9100	9050	9010	8960	8920	9030	8940	63	2700	500	6660	10	1	12600000	1131	13.36	0.73	12	0.07	672.00	12319.00	14420	20240611	-37.73	8580	20241209	4.66	9480	-5.27	20250110	8900	0.90	20250203	14420	-37.73	20240611	8580	4.66	20241209	1.17	N	023900	500	63 억	96635	N	N	N	N
62	20250319	130347	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8970	-30	5	-0.33	63337430	7052	56.31	9020	9060	8960	11700	6300	9000	8981.48	0.77	-2441	9100	9050	9010	8960	8920	9030	8940	63	2700	500	6660	10	1	12600000	1130	13.35	0.73	12	0.06	672.00	12319.00	14420	20240611	-37.79	8580	20241209	4.55	9480	-5.38	20250110	8900	0.79	20250203	14420	-37.79	20240611	8580	4.55	20241209	1.17	N	023900	500	63 억	96635	N	N	N	N
63	20250319	120347	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8960	-40	5	-0.44	57455860	6396	51.07	9020	9060	8960	11700	6300	9000	8983.09	0.77	-2202	9100	9050	9010	8960	8920	9030	8940	63	2700	500	6660	10	1	12600000	1129	13.33	0.73	12	0.05	672.00	12319.00	14420	20240611	-37.86	8580	20241209	4.43	9480	-5.49	20250110	8900	0.67	20250203	14420	-37.86	20240611	8580	4.43	20241209	1.17	N	023900	500	63 억	96635	N	N	N	N
64	20250319	110347	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8970	-30	5	-0.33	41823280	4652	37.14	9020	9060	8960	11700	6300	9000	8990.39	0.77	-1570	9100	9050	9010	8960	8920	9030	8940	63	2700	500	6660	10	1	12600000	1130	13.35	0.73	12	0.04	672.00	12319.00	14420	20240611	-37.79	8580	20241209	4.55	9480	-5.38	20250110	8900	0.79	20250203	14420	-37.79	20240611	8580	4.55	20241209	1.17	N	023900	500	63 억	96635	N	N	N	N
65	20250319	100348	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8970	-30	5	-0.33	34689010	3857	30.80	9020	9060	8960	11700	6300	9000	8993.78	0.77	-860	9100	9050	9010	8960	8920	9030	8940	63	2700	500	6660	10	1	12600000	1130	13.35	0.73	12	0.03	672.00	12319.00	14420	20240611	-37.79	8580	20241209	4.55	9480	-5.38	20250110	8900	0.79	20250203	14420	-37.79	20240611	8580	4.55	20241209	1.17	N	023900	500	63 억	96635	N	N	N	N
66	20250319	090348	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9020	20	2	0.22	433000	48	0.38	9020	9060	9020	11700	6300	9000	9020.83	0.77	-1	9100	9050	9010	8960	8920	9030	8940	63	2700	500	6660	10	1	12600000	1137	13.42	0.73	12	0.00	672.00	12319.00	14420	20240611	-37.45	8580	20241209	5.13	9480	-4.85	20250110	8900	1.35	20250203	14420	-37.45	20240611	8580	5.13	20241209	1.17	N	023900	500	63 억	96635	N	N	N	N
67	20250318	160345	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9000	-30	5	-0.33	112549035	12523	347.67	9060	9060	8970	11730	6330	9030	8987.38	0.83	-7402	9110	9070	9040	9000	8970	9055	8985	63	2700	500	6680	10	1	12600000	1134	13.39	0.73	12	0.10	672.00	12319.00	14420	20240611	-37.59	8580	20241209	4.90	9480	-5.06	20250110	8900	1.12	20250203	14420	-37.59	20240611	8580	4.90	20241209	1.18	N	023900	500	63 억	104037	N	N	N	N
68	20250318	150348	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8990	-40	5	-0.44	83985590	9342	259.36	9060	9060	8970	11730	6330	9030	8990.11	0.83	-4393	9110	9070	9040	9000	8970	9055	8985	63	2700	500	6680	10	1	12600000	1133	13.38	0.73	12	0.07	672.00	12319.00	14420	20240611	-37.66	8580	20241209	4.78	9480	-5.17	20250110	8900	1.01	20250203	14420	-37.66	20240611	8580	4.78	20241209	1.18	N	023900	500	63 억	104037	N	N	N	N
69	20250318	140347	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8980	-50	5	-0.55	79601480	8854	245.81	9060	9060	8970	11730	6330	9030	8990.45	0.83	-4097	9110	9070	9040	9000	8970	9055	8985	63	2700	500	6680	10	1	12600000	1131	13.36	0.73	12	0.07	672.00	12319.00	14420	20240611	-37.73	8580	20241209	4.66	9480	-5.27	20250110	8900	0.90	20250203	14420	-37.73	20240611	8580	4.66	20241209	1.18	N	023900	500	63 억	104037	N	N	N	N
70	20250318	130346	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8990	-40	5	-0.44	76312405	8488	235.65	9060	9060	8970	11730	6330	9030	8990.62	0.83	-3837	9110	9070	9040	9000	8970	9055	8985	63	2700	500	6680	10	1	12600000	1133	13.38	0.73	12	0.07	672.00	12319.00	14420	20240611	-37.66	8580	20241209	4.78	9480	-5.17	20250110	8900	1.01	20250203	14420	-37.66	20240611	8580	4.78	20241209	1.18	N	023900	500	63 억	104037	N	N	N	N
71	20250318	120346	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8980	-50	5	-0.55	65205625	7251	201.30	9060	9060	8970	11730	6330	9030	8992.64	0.83	-3066	9110	9070	9040	9000	8970	9055	8985	63	2700	500	6680	10	1	12600000	1131	13.36	0.73	12	0.06	672.00	12319.00	14420	20240611	-37.73	8580	20241209	4.66	9480	-5.27	20250110	8900	0.90	20250203	14420	-37.73	20240611	8580	4.66	20241209	1.18	N	023900	500	63 억	104037	N	N	N	N
72	20250318	110346	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8970	-60	5	-0.66	48647225	5410	150.19	9060	9060	8970	11730	6330	9030	8992.09	0.83	-1392	9110	9070	9040	9000	8970	9055	8985	63	2700	500	6680	10	1	12600000	1130	13.35	0.73	12	0.04	672.00	12319.00	14420	20240611	-37.79	8580	20241209	4.55	9480	-5.38	20250110	8900	0.79	20250203	14420	-37.79	20240611	8580	4.55	20241209	1.18	N	023900	500	63 억	104037	N	N	N	N
73	20250318	100347	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8980	-50	5	-0.55	23001635	2555	70.93	9060	9060	8970	11730	6330	9030	9002.60	0.83	-603	9110	9070	9040	9000	8970	9055	8985	63	2700	500	6680	10	1	12600000	1131	13.36	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.73	8580	20241209	4.66	9480	-5.27	20250110	8900	0.90	20250203	14420	-37.73	20240611	8580	4.66	20241209	1.18	N	023900	500	63 억	104037	N	N	N	N
74	20250318	090347	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9040	10	2	0.11	561360	62	1.72	9060	9060	9040	11730	6330	9030	9054.19	0.83	14	9110	9070	9040	9000	8970	9055	8985	63	2700	500	6680	10	1	12600000	1139	13.45	0.73	12	0.00	672.00	12319.00	14420	20240611	-37.31	8580	20241209	5.36	9480	-4.64	20250110	8900	1.57	20250203	14420	-37.31	20240611	8580	5.36	20241209	1.18	N	023900	500	63 억	104037	N	N	N	N
75	20250317	160347	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9030	-40	5	-0.44	32204615	3561	50.42	9070	9080	9010	11790	6350	9070	9043.70	0.83	-1560	9350	9210	9140	9000	8930	9175	8965	63	2720	500	6710	10	1	12600000	1138	13.44	0.73	12	0.03	672.00	12319.00	14420	20240611	-37.38	8580	20241209	5.24	9480	-4.75	20250110	8900	1.46	20250203	14420	-37.38	20240611	8580	5.24	20241209	1.18	N	023900	500	63 억	105151	N	N	N	N
76	20250317	150345	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9040	-30	5	-0.33	25862375	2859	40.48	9070	9080	9010	11790	6350	9070	9045.95	0.83	-1047	9350	9210	9140	9000	8930	9175	8965	63	2720	500	6710	10	1	12600000	1139	13.45	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.31	8580	20241209	5.36	9480	-4.64	20250110	8900	1.57	20250203	14420	-37.31	20240611	8580	5.36	20241209	1.18	N	023900	500	63 억	105151	N	N	N	N
77	20250317	140346	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9050	-20	5	-0.22	21794155	2409	34.11	9070	9080	9010	11790	6350	9070	9046.97	0.83	-877	9350	9210	9140	9000	8930	9175	8965	63	2720	500	6710	10	1	12600000	1140	13.47	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.24	8580	20241209	5.48	9480	-4.54	20250110	8900	1.69	20250203	14420	-37.24	20240611	8580	5.48	20241209	1.18	N	023900	500	63 억	105151	N	N	N	N
78	20250317	130345	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9060	-10	5	-0.11	20899375	2310	32.71	9070	9080	9010	11790	6350	9070	9047.35	0.83	-821	9350	9210	9140	9000	8930	9175	8965	63	2720	500	6710	10	1	12600000	1142	13.48	0.74	12	0.02	672.00	12319.00	14420	20240611	-37.17	8580	20241209	5.59	9480	-4.43	20250110	8900	1.80	20250203	14420	-37.17	20240611	8580	5.59	20241209	1.18	N	023900	500	63 억	105151	N	N	N	N
79	20250317	120344	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9010	-60	5	-0.66	17840370	1971	27.91	9070	9080	9010	11790	6350	9070	9051.43	0.83	-716	9350	9210	9140	9000	8930	9175	8965	63	2720	500	6710	10	1	12600000	1135	13.41	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.52	8580	20241209	5.01	9480	-4.96	20250110	8900	1.24	20250203	14420	-37.52	20240611	8580	5.01	20241209	1.18	N	023900	500	63 억	105151	N	N	N	N
80	20250317	110345	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9060	-10	5	-0.11	11471270	1266	17.93	9070	9080	9040	11790	6350	9070	9061.03	0.83	-549	9350	9210	9140	9000	8930	9175	8965	63	2720	500	6710	10	1	12600000	1142	13.48	0.74	12	0.01	672.00	12319.00	14420	20240611	-37.17	8580	20241209	5.59	9480	-4.43	20250110	8900	1.80	20250203	14420	-37.17	20240611	8580	5.59	20241209	1.18	N	023900	500	63 억	105151	N	N	N	N
81	20250317	100346	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9060	-10	5	-0.11	7903600	872	12.35	9070	9080	9050	11790	6350	9070	9063.76	0.83	-262	9350	9210	9140	9000	8930	9175	8965	63	2720	500	6710	10	1	12600000	1142	13.48	0.74	12	0.01	672.00	12319.00	14420	20240611	-37.17	8580	20241209	5.59	9480	-4.43	20250110	8900	1.80	20250203	14420	-37.17	20240611	8580	5.59	20241209	1.18	N	023900	500	63 억	105151	N	N	N	N
82	20250317	090346	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9070	0	3	0.00	253950	28	0.40	9070	9070	9060	11790	6350	9070	9069.64	0.83	-11	9350	9210	9140	9000	8930	9175	8965	63	2720	500	6710	10	1	12600000	1143	13.50	0.74	12	0.00	672.00	12319.00	14420	20240611	-37.10	8580	20241209	5.71	9480	-4.32	20250110	8900	1.91	20250203	14420	-37.10	20240611	8580	5.71	20241209	1.18	N	023900	500	63 억	105151	N	N	N	N
83	20250314	160345	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9070	30	2	0.33	63982720	7000	331.75	9230	9280	9070	11750	6330	9040	9140.48	0.84	-343	9146	9092	9046	8992	8946	9070	8970	63	2710	500	6680	10	1	12600000	1143	13.50	0.74	12	0.06	672.00	12319.00	14420	20240611	-37.10	8580	20241209	5.71	9480	-4.32	20250110	8900	1.91	20250203	14420	-37.10	20240611	8580	5.71	20241209	1.18	N	023900	500	63 억	105494	N	N	N	N
84	20250314	150347	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9070	30	2	0.33	59917880	6552	310.52	9230	9280	9070	11750	6330	9040	9144.98	0.84	-317	9146	9092	9046	8992	8946	9070	8970	63	2710	500	6680	10	1	12600000	1143	13.50	0.74	12	0.05	672.00	12319.00	14420	20240611	-37.10	8580	20241209	5.71	9480	-4.32	20250110	8900	1.91	20250203	14420	-37.10	20240611	8580	5.71	20241209	1.18	N	023900	500	63 억	105494	N	N	N	N
85	20250314	140344	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9080	40	2	0.44	56567510	6183	293.03	9230	9280	9070	11750	6330	9040	9148.88	0.84	-312	9146	9092	9046	8992	8946	9070	8970	63	2710	500	6680	10	1	12600000	1144	13.51	0.74	12	0.05	672.00	12319.00	14420	20240611	-37.03	8580	20241209	5.83	9480	-4.22	20250110	8900	2.02	20250203	14420	-37.03	20240611	8580	5.83	20241209	1.18	N	023900	500	63 억	105494	N	N	N	N
86	20250314	130344	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9080	40	2	0.44	53161000	5808	275.26	9230	9280	9080	11750	6330	9040	9153.06	0.84	-245	9146	9092	9046	8992	8946	9070	8970	63	2710	500	6680	10	1	12600000	1144	13.51	0.74	12	0.05	672.00	12319.00	14420	20240611	-37.03	8580	20241209	5.83	9480	-4.22	20250110	8900	2.02	20250203	14420	-37.03	20240611	8580	5.83	20241209	1.18	N	023900	500	63 억	105494	N	N	N	N
87	20250314	120346	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9090	50	2	0.55	47809280	5219	247.35	9230	9280	9080	11750	6330	9040	9160.62	0.84	-161	9146	9092	9046	8992	8946	9070	8970	63	2710	500	6680	10	1	12600000	1145	13.53	0.74	12	0.04	672.00	12319.00	14420	20240611	-36.96	8580	20241209	5.94	9480	-4.11	20250110	8900	2.13	20250203	14420	-36.96	20240611	8580	5.94	20241209	1.18	N	023900	500	63 억	105494	N	N	N	N
88	20250314	110344	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9090	50	2	0.55	43427130	4737	224.50	9230	9280	9080	11750	6330	9040	9167.64	0.84	-153	9146	9092	9046	8992	8946	9070	8970	63	2710	500	6680	10	1	12600000	1145	13.53	0.74	12	0.04	672.00	12319.00	14420	20240611	-36.96	8580	20241209	5.94	9480	-4.11	20250110	8900	2.13	20250203	14420	-36.96	20240611	8580	5.94	20241209	1.18	N	023900	500	63 억	105494	N	N	N	N
89	20250314	100345	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9120	80	2	0.88	37338090	4068	192.80	9230	9280	9080	11750	6330	9040	9178.49	0.84	0	9146	9092	9046	8992	8946	9070	8970	63	2710	500	6680	10	1	12600000	1149	13.57	0.74	12	0.03	672.00	12319.00	14420	20240611	-36.75	8580	20241209	6.29	9480	-3.80	20250110	8900	2.47	20250203	14420	-36.75	20240611	8580	6.29	20241209	1.18	N	023900	500	63 억	105494	N	N	N	N
90	20250314	090346	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9230	190	2	2.10	18019030	1951	92.46	9230	9280	9210	11750	6330	9040	9235.79	0.84	-110	9146	9092	9046	8992	8946	9070	8970	63	2710	500	6680	10	1	12600000	1163	13.74	0.75	12	0.02	672.00	12319.00	14420	20240611	-35.99	8580	20241209	7.58	9480	-2.64	20250110	8900	3.71	20250203	14420	-35.99	20240611	8580	7.58	20241209	1.18	N	023900	500	63 억	105494	N	N	N	N
91	20250313	160342	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9040	0	3	0.00	19109600	2110	74.88	9070	9100	9000	11750	6330	9040	9056.68	0.81	-281	9100	9070	9030	9000	8960	9085	9015	63	2710	500	6680	10	1	12600000	1139	13.45	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.31	8580	20241209	5.36	9480	-4.64	20250110	8900	1.57	20250203	14420	-37.31	20240611	8580	5.36	20241209	1.18	N	023900	500	63 억	102275	N	N	N	N
92	20250313	150343	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9050	10	2	0.11	17843470	1970	69.91	9070	9100	9000	11750	6330	9040	9057.60	0.81	-248	9100	9070	9030	9000	8960	9085	9015	63	2710	500	6680	10	1	12600000	1140	13.47	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.24	8580	20241209	5.48	9480	-4.54	20250110	8900	1.69	20250203	14420	-37.24	20240611	8580	5.48	20241209	1.18	N	023900	500	63 억	102275	N	N	N	N
93	20250313	140343	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9070	30	2	0.33	10538630	1163	41.27	9070	9100	9000	11750	6330	9040	9061.59	0.81	-170	9100	9070	9030	9000	8960	9085	9015	63	2710	500	6680	10	1	12600000	1143	13.50	0.74	12	0.01	672.00	12319.00	14420	20240611	-37.10	8580	20241209	5.71	9480	-4.32	20250110	8900	1.91	20250203	14420	-37.10	20240611	8580	5.71	20241209	1.18	N	023900	500	63 억	102275	N	N	N	N
94	20250313	130343	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9050	10	2	0.11	8454840	933	33.11	9070	9100	9000	11750	6330	9040	9061.99	0.81	-134	9100	9070	9030	9000	8960	9085	9015	63	2710	500	6680	10	1	12600000	1140	13.47	0.73	12	0.01	672.00	12319.00	14420	20240611	-37.24	8580	20241209	5.48	9480	-4.54	20250110	8900	1.69	20250203	14420	-37.24	20240611	8580	5.48	20241209	1.18	N	023900	500	63 억	102275	N	N	N	N
95	20250313	120343	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9060	20	2	0.22	6562860	724	25.69	9070	9100	9000	11750	6330	9040	9064.72	0.81	-105	9100	9070	9030	9000	8960	9085	9015	63	2710	500	6680	10	1	12600000	1142	13.48	0.74	12	0.01	672.00	12319.00	14420	20240611	-37.17	8580	20241209	5.59	9480	-4.43	20250110	8900	1.80	20250203	14420	-37.17	20240611	8580	5.59	20241209	1.18	N	023900	500	63 억	102275	N	N	N	N
96	20250313	110342	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9060	20	2	0.22	5267060	581	20.62	9070	9100	9000	11750	6330	9040	9065.51	0.81	-76	9100	9070	9030	9000	8960	9085	9015	63	2710	500	6680	10	1	12600000	1142	13.48	0.74	12	0.00	672.00	12319.00	14420	20240611	-37.17	8580	20241209	5.59	9480	-4.43	20250110	8900	1.80	20250203	14420	-37.17	20240611	8580	5.59	20241209	1.18	N	023900	500	63 억	102275	N	N	N	N
97	20250313	100342	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9070	30	2	0.33	3826430	422	14.98	9070	9100	9000	11750	6330	9040	9067.37	0.81	-38	9100	9070	9030	9000	8960	9085	9015	63	2710	500	6680	10	1	12600000	1143	13.50	0.74	12	0.00	672.00	12319.00	14420	20240611	-37.10	8580	20241209	5.71	9480	-4.32	20250110	8900	1.91	20250203	14420	-37.10	20240611	8580	5.71	20241209	1.18	N	023900	500	63 억	102275	N	N	N	N
98	20250313	090343	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9000	-40	5	-0.44	822620	91	3.23	9070	9070	9000	11750	6330	9040	9039.78	0.81	4	9100	9070	9030	9000	8960	9085	9015	63	2710	500	6680	10	1	12600000	1134	13.39	0.73	12	0.00	672.00	12319.00	14420	20240611	-37.59	8580	20241209	4.90	9480	-5.06	20250110	8900	1.12	20250203	14420	-37.59	20240611	8580	4.90	20241209	1.18	N	023900	500	63 억	102275	N	N	N	N
99	20250312	160341	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9040	10	2	0.11	25451675	2818	39.55	9030	9060	8990	11730	6330	9030	9031.78	0.81	-160	9096	9062	8996	8962	8896	9080	8980	63	2700	500	6680	10	1	12600000	1139	13.45	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.31	8580	20241209	5.36	9480	-4.64	20250110	8900	1.57	20250203	14420	-37.31	20240611	8580	5.36	20241209	1.19	N	023900	500	63 억	102434	N	N	N	N
100	20250312	150342	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9040	10	2	0.11	24936225	2761	38.75	9030	9050	8990	11730	6330	9030	9031.59	0.81	-147	9096	9062	8996	8962	8896	9080	8980	63	2700	500	6680	10	1	12600000	1139	13.45	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.31	8580	20241209	5.36	9480	-4.64	20250110	8900	1.57	20250203	14420	-37.31	20240611	8580	5.36	20241209	1.19	N	023900	500	63 억	102434	N	N	N	N
101	20250312	140340	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9040	10	2	0.11	20246175	2242	31.47	9030	9050	8990	11730	6330	9030	9030.41	0.81	-195	9096	9062	8996	8962	8896	9080	8980	63	2700	500	6680	10	1	12600000	1139	13.45	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.31	8580	20241209	5.36	9480	-4.64	20250110	8900	1.57	20250203	14420	-37.31	20240611	8580	5.36	20241209	1.19	N	023900	500	63 억	102434	N	N	N	N
102	20250312	130341	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9020	-10	5	-0.11	18330745	2030	28.49	9030	9050	8990	11730	6330	9030	9029.92	0.81	-181	9096	9062	8996	8962	8896	9080	8980	63	2700	500	6680	10	1	12600000	1137	13.42	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.45	8580	20241209	5.13	9480	-4.85	20250110	8900	1.35	20250203	14420	-37.45	20240611	8580	5.13	20241209	1.19	N	023900	500	63 억	102434	N	N	N	N
103	20250312	120341	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9030	0	3	0.00	11721055	1298	18.22	9030	9050	8990	11730	6330	9030	9030.09	0.81	-98	9096	9062	8996	8962	8896	9080	8980	63	2700	500	6680	10	1	12600000	1138	13.44	0.73	12	0.01	672.00	12319.00	14420	20240611	-37.38	8580	20241209	5.24	9480	-4.75	20250110	8900	1.46	20250203	14420	-37.38	20240611	8580	5.24	20241209	1.19	N	023900	500	63 억	102434	N	N	N	N
104	20250312	110339	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9030	0	3	0.00	10708675	1186	16.65	9030	9050	8990	11730	6330	9030	9029.24	0.81	-77	9096	9062	8996	8962	8896	9080	8980	63	2700	500	6680	10	1	12600000	1138	13.44	0.73	12	0.01	672.00	12319.00	14420	20240611	-37.38	8580	20241209	5.24	9480	-4.75	20250110	8900	1.46	20250203	14420	-37.38	20240611	8580	5.24	20241209	1.19	N	023900	500	63 억	102434	N	N	N	N
105	20250312	100341	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9050	20	2	0.22	10229920	1133	15.90	9030	9050	8990	11730	6330	9030	9029.06	0.81	-30	9096	9062	8996	8962	8896	9080	8980	63	2700	500	6680	10	1	12600000	1140	13.47	0.73	12	0.01	672.00	12319.00	14420	20240611	-37.24	8580	20241209	5.48	9480	-4.54	20250110	8900	1.69	20250203	14420	-37.24	20240611	8580	5.48	20241209	1.19	N	023900	500	63 억	102434	N	N	N	N
106	20250312	090342	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8990	-40	5	-0.44	450450	50	0.70	9030	9030	8990	11730	6330	9030	9009.00	0.81	-33	9096	9062	8996	8962	8896	9080	8980	63	2700	500	6680	10	1	12600000	1133	13.38	0.73	12	0.00	672.00	12319.00	14420	20240611	-37.66	8580	20241209	4.78	9480	-5.17	20250110	8900	1.01	20250203	14420	-37.66	20240611	8580	4.78	20241209	1.19	N	023900	500	63 억	102434	N	N	N	N
107	20250311	160338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9030	-10	5	-0.11	63822360	7125	330.32	9010	9030	8930	11750	6330	9040	8957.49	0.82	-1008	9160	9100	9060	9000	8960	9080	8980	63	2710	500	6680	10	1	12600000	1138	13.44	0.73	12	0.06	672.00	12319.00	14420	20240611	-37.38	8580	20241209	5.24	9480	-4.75	20250110	8900	1.46	20250203	14420	-37.38	20240611	8580	5.24	20241209	1.19	N	023900	500	63 억	103461	N	N	N	N
108	20250311	150340	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8960	-80	5	-0.88	59658825	6663	308.90	9010	9010	8930	11750	6330	9040	8953.75	0.82	-924	9160	9100	9060	9000	8960	9080	8980	63	2710	500	6680	10	1	12600000	1129	13.33	0.73	12	0.05	672.00	12319.00	14420	20240611	-37.86	8580	20241209	4.43	9480	-5.49	20250110	8900	0.67	20250203	14420	-37.86	20240611	8580	4.43	20241209	1.19	N	023900	500	63 억	103461	N	N	N	N
109	20250311	140339	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8970	-70	5	-0.77	58144295	6494	301.07	9010	9010	8930	11750	6330	9040	8953.54	0.82	-887	9160	9100	9060	9000	8960	9080	8980	63	2710	500	6680	10	1	12600000	1130	13.35	0.73	12	0.05	672.00	12319.00	14420	20240611	-37.79	8580	20241209	4.55	9480	-5.38	20250110	8900	0.79	20250203	14420	-37.79	20240611	8580	4.55	20241209	1.19	N	023900	500	63 억	103461	N	N	N	N
110	20250311	130340	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8960	-80	5	-0.88	54422495	6079	281.83	9010	9010	8930	11750	6330	9040	8952.54	0.82	-765	9160	9100	9060	9000	8960	9080	8980	63	2710	500	6680	10	1	12600000	1129	13.33	0.73	12	0.05	672.00	12319.00	14420	20240611	-37.86	8580	20241209	4.43	9480	-5.49	20250110	8900	0.67	20250203	14420	-37.86	20240611	8580	4.43	20241209	1.19	N	023900	500	63 억	103461	N	N	N	N
111	20250311	120339	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8950	-90	5	-1.00	53284255	5952	275.94	9010	9010	8930	11750	6330	9040	8952.33	0.82	-665	9160	9100	9060	9000	8960	9080	8980	63	2710	500	6680	10	1	12600000	1128	13.32	0.73	12	0.05	672.00	12319.00	14420	20240611	-37.93	8580	20241209	4.31	9480	-5.59	20250110	8900	0.56	20250203	14420	-37.93	20240611	8580	4.31	20241209	1.19	N	023900	500	63 억	103461	N	N	N	N
112	20250311	110340	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8950	-90	5	-1.00	45218385	5051	234.17	9010	9010	8930	11750	6330	9040	8952.36	0.82	-543	9160	9100	9060	9000	8960	9080	8980	63	2710	500	6680	10	1	12600000	1128	13.32	0.73	12	0.04	672.00	12319.00	14420	20240611	-37.93	8580	20241209	4.31	9480	-5.59	20250110	8900	0.56	20250203	14420	-37.93	20240611	8580	4.31	20241209	1.19	N	023900	500	63 억	103461	N	N	N	N
113	20250311	100340	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8960	-80	5	-0.88	16710250	1864	86.42	9010	9010	8950	11750	6330	9040	8964.73	0.82	-221	9160	9100	9060	9000	8960	9080	8980	63	2710	500	6680	10	1	12600000	1129	13.33	0.73	12	0.01	672.00	12319.00	14420	20240611	-37.86	8580	20241209	4.43	9480	-5.49	20250110	8900	0.67	20250203	14420	-37.86	20240611	8580	4.43	20241209	1.19	N	023900	500	63 억	103461	N	N	N	N
114	20250311	090340	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8960	-80	5	-0.88	2070330	230	10.66	9010	9010	8960	11750	6330	9040	9001.43	0.82	-74	9160	9100	9060	9000	8960	9080	8980	63	2710	500	6680	10	1	12600000	1129	13.33	0.73	12	0.00	672.00	12319.00	14420	20240611	-37.86	8580	20241209	4.43	9480	-5.49	20250110	8900	0.67	20250203	14420	-37.86	20240611	8580	4.43	20241209	1.19	N	023900	500	63 억	103461	N	N	N	N
115	20250310	160336	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9040	-50	5	-0.55	18576980	2056	59.56	9120	9120	9020	11810	6370	9090	9035.49	0.82	-427	9236	9162	9086	9012	8936	9200	9050	63	2720	500	6720	10	1	12600000	1139	13.45	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.31	8580	20241209	5.36	9480	-4.64	20250110	8900	1.57	20250203	14420	-37.31	20240611	8580	5.36	20241209	1.20	N	023900	500	63 억	103891	N	N	N	N
116	20250310	150339	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9040	-50	5	-0.55	17293190	1914	55.45	9120	9120	9020	11810	6370	9090	9035.10	0.82	-354	9236	9162	9086	9012	8936	9200	9050	63	2720	500	6720	10	1	12600000	1139	13.45	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.31	8580	20241209	5.36	9480	-4.64	20250110	8900	1.57	20250203	14420	-37.31	20240611	8580	5.36	20241209	1.20	N	023900	500	63 억	103891	N	N	N	N
117	20250310	140338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9040	-50	5	-0.55	16434390	1819	52.69	9120	9120	9020	11810	6370	9090	9034.85	0.82	-321	9236	9162	9086	9012	8936	9200	9050	63	2720	500	6720	10	1	12600000	1139	13.45	0.73	12	0.01	672.00	12319.00	14420	20240611	-37.31	8580	20241209	5.36	9480	-4.64	20250110	8900	1.57	20250203	14420	-37.31	20240611	8580	5.36	20241209	1.20	N	023900	500	63 억	103891	N	N	N	N
118	20250310	130338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9050	-40	5	-0.44	16289700	1803	52.23	9120	9120	9020	11810	6370	9090	9034.78	0.82	-308	9236	9162	9086	9012	8936	9200	9050	63	2720	500	6720	10	1	12600000	1140	13.47	0.73	12	0.01	672.00	12319.00	14420	20240611	-37.24	8580	20241209	5.48	9480	-4.54	20250110	8900	1.69	20250203	14420	-37.24	20240611	8580	5.48	20241209	1.20	N	023900	500	63 억	103891	N	N	N	N
119	20250310	120337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9030	-60	5	-0.66	16072780	1779	51.54	9120	9120	9020	11810	6370	9090	9034.73	0.82	-290	9236	9162	9086	9012	8936	9200	9050	63	2720	500	6720	10	1	12600000	1138	13.44	0.73	12	0.01	672.00	12319.00	14420	20240611	-37.38	8580	20241209	5.24	9480	-4.75	20250110	8900	1.46	20250203	14420	-37.38	20240611	8580	5.24	20241209	1.20	N	023900	500	63 억	103891	N	N	N	N
120	20250310	110337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9060	-30	5	-0.33	10014870	1108	32.10	9120	9120	9020	11810	6370	9090	9038.69	0.82	-205	9236	9162	9086	9012	8936	9200	9050	63	2720	500	6720	10	1	12600000	1142	13.48	0.74	12	0.01	672.00	12319.00	14420	20240611	-37.17	8580	20241209	5.59	9480	-4.43	20250110	8900	1.80	20250203	14420	-37.17	20240611	8580	5.59	20241209	1.20	N	023900	500	63 억	103891	N	N	N	N
121	20250310	100338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9040	-50	5	-0.55	3378800	373	10.81	9120	9120	9030	11810	6370	9090	9058.45	0.82	-123	9236	9162	9086	9012	8936	9200	9050	63	2720	500	6720	10	1	12600000	1139	13.45	0.73	12	0.00	672.00	12319.00	14420	20240611	-37.31	8580	20241209	5.36	9480	-4.64	20250110	8900	1.57	20250203	14420	-37.31	20240611	8580	5.36	20241209	1.20	N	023900	500	63 억	103891	N	N	N	N
122	20250310	090338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9050	-40	5	-0.44	801590	88	2.55	9120	9120	9050	11810	6370	9090	9108.98	0.82	-37	9236	9162	9086	9012	8936	9200	9050	63	2720	500	6720	10	1	12600000	1140	13.47	0.73	12	0.00	672.00	12319.00	14420	20240611	-37.24	8580	20241209	5.48	9480	-4.54	20250110	8900	1.69	20250203	14420	-37.24	20240611	8580	5.48	20241209	1.20	N	023900	500	63 억	103891	N	N	N	N
123	20250307	160337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9090	0	3	0.00	30955180	3418	154.10	9050	9160	9010	11810	6370	9090	9056.47	0.83	-369	9150	9120	9100	9070	9050	9110	9060	63	2720	500	6720	10	1	12600000	1145	13.53	0.74	12	0.03	672.00	12319.00	14420	20240611	-36.96	8580	20241209	5.94	9480	-4.11	20250110	8900	2.13	20250203	14420	-36.96	20240611	8580	5.94	20241209	1.20	N	023900	500	63 억	104260	N	N	N	N
124	20250307	150338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9010	-80	5	-0.88	28728980	3172	143.01	9050	9160	9010	11810	6370	9090	9057.06	0.83	-242	9150	9120	9100	9070	9050	9110	9060	63	2720	500	6720	10	1	12600000	1135	13.41	0.73	12	0.03	672.00	12319.00	14420	20240611	-37.52	8580	20241209	5.01	9480	-4.96	20250110	8900	1.24	20250203	14420	-37.52	20240611	8580	5.01	20241209	1.20	N	023900	500	63 억	104260	N	N	N	N
125	20250307	140337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9060	-30	5	-0.33	10667830	1172	52.84	9050	9160	9020	11810	6370	9090	9102.24	0.83	-90	9150	9120	9100	9070	9050	9110	9060	63	2720	500	6720	10	1	12600000	1142	13.48	0.74	12	0.01	672.00	12319.00	14420	20240611	-37.17	8580	20241209	5.59	9480	-4.43	20250110	8900	1.80	20250203	14420	-37.17	20240611	8580	5.59	20241209	1.20	N	023900	500	63 억	104260	N	N	N	N
126	20250307	130338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9070	-20	5	-0.22	10368630	1139	51.35	9050	9160	9020	11810	6370	9090	9103.27	0.83	-72	9150	9120	9100	9070	9050	9110	9060	63	2720	500	6720	10	1	12600000	1143	13.50	0.74	12	0.01	672.00	12319.00	14420	20240611	-37.10	8580	20241209	5.71	9480	-4.32	20250110	8900	1.91	20250203	14420	-37.10	20240611	8580	5.71	20241209	1.20	N	023900	500	63 억	104260	N	N	N	N
127	20250307	120338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9100	10	2	0.11	6612480	725	32.69	9050	9160	9050	11810	6370	9090	9120.66	0.83	-46	9150	9120	9100	9070	9050	9110	9060	63	2720	500	6720	10	1	12600000	1147	13.54	0.74	12	0.01	672.00	12319.00	14420	20240611	-36.89	8580	20241209	6.06	9480	-4.01	20250110	8900	2.25	20250203	14420	-36.89	20240611	8580	6.06	20241209	1.20	N	023900	500	63 억	104260	N	N	N	N
128	20250307	110337	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9100	10	2	0.11	5884170	645	29.08	9050	9160	9050	11810	6370	9090	9122.74	0.83	-24	9150	9120	9100	9070	9050	9110	9060	63	2720	500	6720	10	1	12600000	1147	13.54	0.74	12	0.01	672.00	12319.00	14420	20240611	-36.89	8580	20241209	6.06	9480	-4.01	20250110	8900	2.25	20250203	14420	-36.89	20240611	8580	6.06	20241209	1.20	N	023900	500	63 억	104260	N	N	N	N
129	20250307	100336	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9140	50	2	0.55	4073110	446	20.11	9050	9160	9050	11810	6370	9090	9132.53	0.83	2	9150	9120	9100	9070	9050	9110	9060	63	2720	500	6720	10	1	12600000	1152	13.60	0.74	12	0.00	672.00	12319.00	14420	20240611	-36.62	8580	20241209	6.53	9480	-3.59	20250110	8900	2.70	20250203	14420	-36.62	20240611	8580	6.53	20241209	1.20	N	023900	500	63 억	104260	N	N	N	N
130	20250307	090339	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9160	70	2	0.77	27260	3	0.14	9050	9160	9050	11810	6370	9090	9086.67	0.83	-1	9150	9120	9100	9070	9050	9110	9060	63	2720	500	6720	10	1	12600000	1154	13.63	0.74	12	0.00	672.00	12319.00	14420	20240611	-36.48	8580	20241209	6.76	9480	-3.38	20250110	8900	2.92	20250203	14420	-36.48	20240611	8580	6.76	20241209	1.20	N	023900	500	63 억	104260	N	N	N	N
131	20250306	160335	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9090	-10	5	-0.11	20172550	2218	34.53	9100	9130	9080	11830	6370	9100	9094.93	0.81	-186	9240	9170	9060	8990	8880	9205	9025	63	2730	500	6730	10	1	12600000	1145	13.53	0.74	12	0.02	672.00	12319.00	14420	20240611	-36.96	8580	20241209	5.94	9480	-4.11	20250110	8900	2.13	20250203	14420	-36.96	20240611	8580	5.94	20241209	1.21	N	023900	500	63 억	101446	N	N	N	N
132	20250306	150336	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9110	10	2	0.11	18817180	2069	32.21	9100	9130	9080	11830	6370	9100	9094.82	0.81	-183	9240	9170	9060	8990	8880	9205	9025	63	2730	500	6730	10	1	12600000	1148	13.56	0.74	12	0.02	672.00	12319.00	14420	20240611	-36.82	8580	20241209	6.18	9480	-3.90	20250110	8900	2.36	20250203	14420	-36.82	20240611	8580	6.18	20241209	1.21	N	023900	500	63 억	101446	N	N	N	N
133	20250306	140335	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9130	30	2	0.33	18489170	2033	31.65	9100	9130	9080	11830	6370	9100	9094.53	0.81	-170	9240	9170	9060	8990	8880	9205	9025	63	2730	500	6730	10	1	12600000	1150	13.59	0.74	12	0.02	672.00	12319.00	14420	20240611	-36.69	8580	20241209	6.41	9480	-3.69	20250110	8900	2.58	20250203	14420	-36.69	20240611	8580	6.41	20241209	1.21	N	023900	500	63 억	101446	N	N	N	N
134	20250306	130335	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9110	10	2	0.11	16006110	1760	27.40	9100	9130	9080	11830	6370	9100	9094.38	0.81	-163	9240	9170	9060	8990	8880	9205	9025	63	2730	500	6730	10	1	12600000	1148	13.56	0.74	12	0.01	672.00	12319.00	14420	20240611	-36.82	8580	20241209	6.18	9480	-3.90	20250110	8900	2.36	20250203	14420	-36.82	20240611	8580	6.18	20241209	1.21	N	023900	500	63 억	101446	N	N	N	N
135	20250306	120335	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9100	0	3	0.00	13730520	1510	23.51	9100	9130	9080	11830	6370	9100	9093.06	0.81	-120	9240	9170	9060	8990	8880	9205	9025	63	2730	500	6730	10	1	12600000	1147	13.54	0.74	12	0.01	672.00	12319.00	14420	20240611	-36.89	8580	20241209	6.06	9480	-4.01	20250110	8900	2.25	20250203	14420	-36.89	20240611	8580	6.06	20241209	1.21	N	023900	500	63 억	101446	N	N	N	N
136	20250306	110334	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9090	-10	5	-0.11	11083880	1219	18.98	9100	9110	9080	11830	6370	9100	9092.60	0.81	-83	9240	9170	9060	8990	8880	9205	9025	63	2730	500	6730	10	1	12600000	1145	13.53	0.74	12	0.01	672.00	12319.00	14420	20240611	-36.96	8580	20241209	5.94	9480	-4.11	20250110	8900	2.13	20250203	14420	-36.96	20240611	8580	5.94	20241209	1.21	N	023900	500	63 억	101446	N	N	N	N
137	20250306	100335	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9080	-20	5	-0.22	4238990	466	7.25	9100	9110	9080	11830	6370	9100	9096.55	0.81	6	9240	9170	9060	8990	8880	9205	9025	63	2730	500	6730	10	1	12600000	1144	13.51	0.74	12	0.00	672.00	12319.00	14420	20240611	-37.03	8580	20241209	5.83	9480	-4.22	20250110	8900	2.02	20250203	14420	-37.03	20240611	8580	5.83	20241209	1.21	N	023900	500	63 억	101446	N	N	N	N
138	20250306	090338	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9100	0	3	0.00	18200	2	0.03	9100	9100	9100	11830	6370	9100	9100.00	0.81	0	9240	9170	9060	8990	8880	9205	9025	63	2730	500	6730	10	1	12600000	1147	13.54	0.74	12	0.00	672.00	12319.00	14420	20240611	-36.89	8580	20241209	6.06	9480	-4.01	20250110	8900	2.25	20250203	14420	-36.89	20240611	8580	6.06	20241209	1.21	N	023900	500	63 억	101446	N	N	N	N
139	20250305	160333	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9100	60	2	0.66	58016740	6423	161.87	8950	9130	8950	11750	6330	9040	9032.60	0.81	-744	9133	9086	9023	8976	8913	9110	9000	63	2710	500	6680	10	1	12600000	1147	13.54	0.74	12	0.05	672.00	12319.00	14420	20240611	-36.89	8580	20241209	6.06	9480	-4.01	20250110	8900	2.25	20250203	14420	-36.89	20240611	8580	6.06	20241209	1.22	N	023900	500	63 억	102190	N	N	N	N
140	20250305	150334	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9020	-20	5	-0.22	30862950	3431	86.47	8950	9090	8950	11750	6330	9040	8995.32	0.81	-435	9133	9086	9023	8976	8913	9110	9000	63	2710	500	6680	10	1	12600000	1137	13.42	0.73	12	0.03	672.00	12319.00	14420	20240611	-37.45	8580	20241209	5.13	9480	-4.85	20250110	8900	1.35	20250203	14420	-37.45	20240611	8580	5.13	20241209	1.22	N	023900	500	63 억	102190	N	N	N	N
141	20250305	140332	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9020	-20	5	-0.22	28806460	3203	80.72	8950	9090	8950	11750	6330	9040	8993.59	0.81	-414	9133	9086	9023	8976	8913	9110	9000	63	2710	500	6680	10	1	12600000	1137	13.42	0.73	12	0.03	672.00	12319.00	14420	20240611	-37.45	8580	20241209	5.13	9480	-4.85	20250110	8900	1.35	20250203	14420	-37.45	20240611	8580	5.13	20241209	1.22	N	023900	500	63 억	102190	N	N	N	N
142	20250305	130331	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9000	-40	5	-0.44	25440330	2829	71.30	8950	9090	8950	11750	6330	9040	8992.69	0.81	-359	9133	9086	9023	8976	8913	9110	9000	63	2710	500	6680	10	1	12600000	1134	13.39	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.59	8580	20241209	4.90	9480	-5.06	20250110	8900	1.12	20250203	14420	-37.59	20240611	8580	4.90	20241209	1.22	N	023900	500	63 억	102190	N	N	N	N
143	20250305	120334	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8970	-70	5	-0.77	23420590	2604	65.62	8950	9090	8950	11750	6330	9040	8994.08	0.81	-324	9133	9086	9023	8976	8913	9110	9000	63	2710	500	6680	10	1	12600000	1130	13.35	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.79	8580	20241209	4.55	9480	-5.38	20250110	8900	0.79	20250203	14420	-37.79	20240611	8580	4.55	20241209	1.22	N	023900	500	63 억	102190	N	N	N	N
144	20250305	110330	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8990	-50	5	-0.55	19621800	2181	54.96	8950	9090	8950	11750	6330	9040	8996.70	0.81	-282	9133	9086	9023	8976	8913	9110	9000	63	2710	500	6680	10	1	12600000	1133	13.38	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.66	8580	20241209	4.78	9480	-5.17	20250110	8900	1.01	20250203	14420	-37.66	20240611	8580	4.78	20241209	1.22	N	023900	500	63 억	102190	N	N	N	N
145	20250305	100333	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9030	-10	5	-0.11	11878650	1320	33.27	8950	9090	8950	11750	6330	9040	8998.98	0.81	-174	9133	9086	9023	8976	8913	9110	9000	63	2710	500	6680	10	1	12600000	1138	13.44	0.73	12	0.01	672.00	12319.00	14420	20240611	-37.38	8580	20241209	5.24	9480	-4.75	20250110	8900	1.46	20250203	14420	-37.38	20240611	8580	5.24	20241209	1.22	N	023900	500	63 억	102190	N	N	N	N
146	20250305	090331	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9090	50	2	0.55	5262740	588	14.82	8950	9090	8950	11750	6330	9040	8950.24	0.81	0	9133	9086	9023	8976	8913	9110	9000	63	2710	500	6680	10	1	12600000	1145	13.53	0.74	12	0.00	672.00	12319.00	14420	20240611	-36.96	8580	20241209	5.94	9480	-4.11	20250110	8900	2.13	20250203	14420	-36.96	20240611	8580	5.94	20241209	1.22	N	023900	500	63 억	102190	N	N	N	N
147	20250304	160329	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9040	-10	5	-0.11	35429030	3941	49.17	8970	9070	8960	11760	6340	9050	8989.72	0.82	-723	9163	9106	9043	8986	8923	9135	9015	63	2710	500	6690	10	1	12600000	1139	13.45	0.73	12	0.03	672.00	12319.00	14420	20240611	-37.31	8580	20241209	5.36	9480	-4.64	20250110	8900	1.57	20250203	14420	-37.31	20240611	8580	5.36	20241209	1.21	N	023900	500	63 억	102913	N	N	N	N
148	20250304	150328	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8990	-60	5	-0.66	32591890	3626	45.24	8970	9070	8960	11760	6340	9050	8988.39	0.82	-590	9163	9106	9043	8986	8923	9135	9015	63	2710	500	6690	10	1	12600000	1133	13.38	0.73	12	0.03	672.00	12319.00	14420	20240611	-37.66	8580	20241209	4.78	9480	-5.17	20250110	8900	1.01	20250203	14420	-37.66	20240611	8580	4.78	20241209	1.21	N	023900	500	63 억	102913	N	N	N	N
149	20250304	140330	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8980	-70	5	-0.77	26183490	2913	36.34	8970	9070	8960	11760	6340	9050	8988.50	0.82	-536	9163	9106	9043	8986	8923	9135	9015	63	2710	500	6690	10	1	12600000	1131	13.36	0.73	12	0.02	672.00	12319.00	14420	20240611	-37.73	8580	20241209	4.66	9480	-5.27	20250110	8900	0.90	20250203	14420	-37.73	20240611	8580	4.66	20241209	1.21	N	023900	500	63 억	102913	N	N	N	N
150	20250304	130328	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9060	10	2	0.11	22393410	2492	31.09	8970	9070	8960	11760	6340	9050	8986.12	0.82	-463	9163	9106	9043	8986	8923	9135	9015	63	2710	500	6690	10	1	12600000	1142	13.48	0.74	12	0.02	672.00	12319.00	14420	20240611	-37.17	8580	20241209	5.59	9480	-4.43	20250110	8900	1.80	20250203	14420	-37.17	20240611	8580	5.59	20241209	1.21	N	023900	500	63 억	102913	N	N	N	N
151	20250304	120327	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8980	-70	5	-0.77	16256140	1812	22.61	8970	8990	8960	11760	6340	9050	8971.38	0.82	-379	9163	9106	9043	8986	8923	9135	9015	63	2710	500	6690	10	1	12600000	1131	13.36	0.73	12	0.01	672.00	12319.00	14420	20240611	-37.73	8580	20241209	4.66	9480	-5.27	20250110	8900	0.90	20250203	14420	-37.73	20240611	8580	4.66	20241209	1.21	N	023900	500	63 억	102913	N	N	N	N
152	20250304	110329	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8960	-90	5	-0.99	15672100	1747	21.80	8970	8990	8960	11760	6340	9050	8970.86	0.82	-358	9163	9106	9043	8986	8923	9135	9015	63	2710	500	6690	10	1	12600000	1129	13.33	0.73	12	0.01	672.00	12319.00	14420	20240611	-37.86	8580	20241209	4.43	9480	-5.49	20250110	8900	0.67	20250203	14420	-37.86	20240611	8580	4.43	20241209	1.21	N	023900	500	63 억	102913	N	N	N	N
153	20250304	100327	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8980	-70	5	-0.77	10036420	1119	13.96	8970	8990	8960	11760	6340	9050	8969.10	0.82	-121	9163	9106	9043	8986	8923	9135	9015	63	2710	500	6690	10	1	12600000	1131	13.36	0.73	12	0.01	672.00	12319.00	14420	20240611	-37.73	8580	20241209	4.66	9480	-5.27	20250110	8900	0.90	20250203	14420	-37.73	20240611	8580	4.66	20241209	1.21	N	023900	500	63 억	102913	N	N	N	N
154	20250304	090325	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8970	-80	5	-0.88	1157130	129	1.61	8970	8970	8970	11760	6340	9050	8970.00	0.82	0	9163	9106	9043	8986	8923	9135	9015	63	2710	500	6690	10	1	12600000	1130	13.35	0.73	12	0.00	672.00	12319.00	14420	20240611	-37.79	8580	20241209	4.55	9480	-5.38	20250110	8900	0.79	20250203	14420	-37.79	20240611	8580	4.55	20241209	1.21	N	023900	500	63 억	102913	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History