KissMeData/276730/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

64 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1767	-130	5	-6.85	162784651	91113	246.68	1880	1895	1700	2465	1328	1897	1786.62	1.12	-3190	1946	1921	1908	1883	1870	1915	1877	78	568	500	1130	1	1	15677356	277	-1.02	3.32	12	0.58	-1728.00	533.00	9744	20240712	-81.87	1700	20250328	3.94	2930	-39.69	20250107	1700	3.94	20250328	5180	-65.89	20240827	978	80.67	20240618	N	276730	500	78 억	176181	N	N	N	N
3	20250328	151124	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1777	-120	5	-6.33	150540901	84199	227.96	1880	1895	1700	2465	1328	1897	1787.92	1.12	-2930	1946	1921	1908	1883	1870	1915	1877	78	568	500	1130	1	1	15677356	279	-1.03	3.33	12	0.54	-1728.00	533.00	9744	20240712	-81.76	1700	20250328	4.53	2930	-39.35	20250107	1700	4.53	20250328	5180	-65.69	20240827	978	81.70	20240618	N	276730	500	78 억	176181	N	N	N	N
4	20250328	141127	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1784	-113	5	-5.96	138487377	77420	209.61	1880	1895	1700	2465	1328	1897	1788.78	1.12	-2927	1946	1921	1908	1883	1870	1915	1877	78	568	500	1130	1	1	15677356	280	-1.03	3.35	12	0.49	-1728.00	533.00	9744	20240712	-81.69	1700	20250328	4.94	2930	-39.11	20250107	1700	4.94	20250328	5180	-65.56	20240827	978	82.41	20240618	N	276730	500	78 억	176181	N	N	N	N
5	20250328	131122	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1775	-122	5	-6.43	129486848	72368	195.93	1880	1895	1700	2465	1328	1897	1789.28	1.12	-2677	1946	1921	1908	1883	1870	1915	1877	78	568	500	1130	1	1	15677356	278	-1.03	3.33	12	0.46	-1728.00	533.00	9744	20240712	-81.78	1700	20250328	4.41	2930	-39.42	20250107	1700	4.41	20250328	5180	-65.73	20240827	978	81.49	20240618	N	276730	500	78 억	176181	N	N	N	N
6	20250328	121123	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1769	-128	5	-6.75	115664546	64594	174.88	1880	1895	1700	2465	1328	1897	1790.64	1.12	-2886	1946	1921	1908	1883	1870	1915	1877	78	568	500	1130	1	1	15677356	277	-1.02	3.32	12	0.41	-1728.00	533.00	9744	20240712	-81.85	1700	20250328	4.06	2930	-39.62	20250107	1700	4.06	20250328	5180	-65.85	20240827	978	80.88	20240618	N	276730	500	78 억	176181	N	N	N	N
7	20250328	111118	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1764	-133	5	-7.01	105111013	58623	158.72	1880	1895	1700	2465	1328	1897	1793.00	1.12	-2908	1946	1921	1908	1883	1870	1915	1877	78	568	500	1130	1	1	15677356	277	-1.02	3.31	12	0.37	-1728.00	533.00	9744	20240712	-81.90	1700	20250328	3.76	2930	-39.80	20250107	1700	3.76	20250328	5180	-65.95	20240827	978	80.37	20240618	N	276730	500	78 억	176181	N	N	N	N
8	20250328	101127	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1806	-91	5	-4.80	52284817	28647	77.56	1880	1895	1794	2465	1328	1897	1825.14	1.12	-2255	1946	1921	1908	1883	1870	1915	1877	78	568	500	1130	1	1	15677356	283	-1.05	3.39	12	0.18	-1728.00	533.00	9744	20240712	-81.47	1794	20250328	0.67	2930	-38.36	20250107	1794	0.67	20250328	5180	-65.14	20240827	978	84.66	20240618	N	276730	500	78 억	176181	N	N	N	N
9	20250328	091134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1865	-32	5	-1.69	7335991	3916	10.60	1880	1895	1860	2465	1328	1897	1873.34	1.12	-360	1946	1921	1908	1883	1870	1915	1877	78	568	500	1130	1	1	15677356	292	-1.08	3.50	12	0.02	-1728.00	533.00	9744	20240712	-80.86	1860	20250328	0.27	2930	-36.35	20250107	1860	0.27	20250328	5180	-64.00	20240827	978	90.70	20240618	N	276730	500	78 억	176181	N	N	N	N
10	20250327	162439	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1897	-27	5	-1.40	70357216	36934	102.63	1933	1933	1895	2500	1347	1924	1904.94	1.19	-8691	2014	1969	1939	1894	1864	1991	1916	78	576	500	1150	1	1	15677356	297	-1.10	3.56	12	0.24	-1728.00	533.00	9744	20240712	-80.53	1895	20250327	0.11	2930	-35.26	20250107	1895	0.11	20250327	5180	-63.38	20240827	978	93.97	20240618	N	276730	500	78 억	185854	N	N	N	N
11	20250327	151123	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1895	-29	5	-1.51	65915942	34592	96.12	1933	1933	1895	2500	1347	1924	1905.53	1.19	-8010	2014	1969	1939	1894	1864	1991	1916	78	576	500	1150	1	1	15677356	297	-1.10	3.56	12	0.22	-1728.00	533.00	9744	20240712	-80.55	1895	20250327	0.00	2930	-35.32	20250107	1895	0.00	20250327	5180	-63.42	20240827	978	93.76	20240618	N	276730	500	78 억	185854	N	N	N	N
12	20250327	141125	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1898	-26	5	-1.35	52878201	27721	77.03	1933	1933	1898	2500	1347	1924	1907.51	1.19	-6913	2014	1969	1939	1894	1864	1991	1916	78	576	500	1150	1	1	15677356	298	-1.10	3.56	12	0.18	-1728.00	533.00	9744	20240712	-80.52	1898	20250327	0.00	2930	-35.22	20250107	1898	0.00	20250327	5180	-63.36	20240827	978	94.07	20240618	N	276730	500	78 억	185854	N	N	N	N
13	20250327	131119	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1904	-20	5	-1.04	43563582	22818	63.40	1933	1933	1900	2500	1347	1924	1909.18	1.19	-5497	2014	1969	1939	1894	1864	1991	1916	78	576	500	1150	1	1	15677356	298	-1.10	3.57	12	0.15	-1728.00	533.00	9744	20240712	-80.46	1900	20250327	0.21	2930	-35.02	20250107	1900	0.21	20250327	5180	-63.24	20240827	978	94.68	20240618	N	276730	500	78 억	185854	N	N	N	N
14	20250327	121129	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1914	-10	5	-0.52	35578278	18641	51.80	1933	1933	1900	2500	1347	1924	1908.60	1.19	-4495	2014	1969	1939	1894	1864	1991	1916	78	576	500	1150	1	1	15677356	300	-1.11	3.59	12	0.12	-1728.00	533.00	9744	20240712	-80.36	1900	20250327	0.74	2930	-34.68	20250107	1900	0.74	20250327	5180	-63.05	20240827	978	95.71	20240618	N	276730	500	78 억	185854	N	N	N	N
15	20250327	111123	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1915	-9	5	-0.47	30544748	15997	44.45	1933	1933	1900	2500	1347	1924	1909.40	1.19	-4438	2014	1969	1939	1894	1864	1991	1916	78	576	500	1150	1	1	15677356	300	-1.11	3.59	12	0.10	-1728.00	533.00	9744	20240712	-80.35	1900	20250327	0.79	2930	-34.64	20250107	1900	0.79	20250327	5180	-63.03	20240827	978	95.81	20240618	N	276730	500	78 억	185854	N	N	N	N
16	20250327	101119	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1911	-13	5	-0.68	11536171	6025	16.74	1933	1933	1907	2500	1347	1924	1914.72	1.19	-1828	2014	1969	1939	1894	1864	1991	1916	78	576	500	1150	1	1	15677356	300	-1.11	3.59	12	0.04	-1728.00	533.00	9744	20240712	-80.39	1907	20250327	0.21	2930	-34.78	20250107	1907	0.21	20250327	5180	-63.11	20240827	978	95.40	20240618	N	276730	500	78 억	185854	N	N	N	N
17	20250327	091122	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1908	-16	5	-0.83	852459	444	1.23	1933	1933	1908	2500	1347	1924	1919.95	1.19	-312	2014	1969	1939	1894	1864	1991	1916	78	576	500	1150	1	1	15677356	299	-1.10	3.58	12	0.00	-1728.00	533.00	9744	20240712	-80.42	1908	20250327	0.00	2930	-34.88	20250107	1908	0.00	20250327	5180	-63.17	20240827	978	95.09	20240618	N	276730	500	78 억	185854	N	N	N	N
18	20250326	161110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1924	0	3	0.00	69062021	35987	54.89	1920	1984	1909	2500	1347	1924	1919.08	1.22	-7213	2026	1974	1946	1894	1866	1961	1881	78	576	500	1150	1	1	15677356	302	-1.11	3.61	12	0.23	-1728.00	533.00	9744	20240712	-80.25	1909	20250326	0.79	2930	-34.33	20250107	1909	0.79	20250326	5180	-62.86	20240827	978	96.73	20240618	N	276730	500	78 억	192033	N	N	N	N
19	20250326	151112	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1910	-14	5	-0.73	65567496	34161	52.11	1920	1984	1910	2500	1347	1924	1919.37	1.22	-6722	2026	1974	1946	1894	1866	1961	1881	78	576	500	1150	1	1	15677356	299	-1.11	3.58	12	0.22	-1728.00	533.00	9744	20240712	-80.40	1910	20250326	0.00	2930	-34.81	20250107	1910	0.00	20250326	5180	-63.13	20240827	978	95.30	20240618	N	276730	500	78 억	192033	N	N	N	N
20	20250326	141110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1921	-3	5	-0.16	34392771	17886	27.28	1920	1984	1916	2500	1347	1924	1922.89	1.22	-4551	2026	1974	1946	1894	1866	1961	1881	78	576	500	1150	1	1	15677356	301	-1.11	3.60	12	0.11	-1728.00	533.00	9744	20240712	-80.29	1916	20250326	0.26	2930	-34.44	20250107	1916	0.26	20250326	5180	-62.92	20240827	978	96.42	20240618	N	276730	500	78 억	192033	N	N	N	N
21	20250326	131114	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1924	0	3	0.00	31975070	16629	25.36	1920	1984	1916	2500	1347	1924	1922.85	1.22	-4537	2026	1974	1946	1894	1866	1961	1881	78	576	500	1150	1	1	15677356	302	-1.11	3.61	12	0.11	-1728.00	533.00	9744	20240712	-80.25	1916	20250326	0.42	2930	-34.33	20250107	1916	0.42	20250326	5180	-62.86	20240827	978	96.73	20240618	N	276730	500	78 억	192033	N	N	N	N
22	20250326	121118	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1923	-1	5	-0.05	30207379	15710	23.96	1920	1984	1916	2500	1347	1924	1922.81	1.22	-4726	2026	1974	1946	1894	1866	1961	1881	78	576	500	1150	1	1	15677356	301	-1.11	3.61	12	0.10	-1728.00	533.00	9744	20240712	-80.26	1916	20250326	0.37	2930	-34.37	20250107	1916	0.37	20250326	5180	-62.88	20240827	978	96.63	20240618	N	276730	500	78 억	192033	N	N	N	N
23	20250326	111115	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1919	-5	5	-0.26	25863243	13449	20.51	1920	1984	1916	2500	1347	1924	1923.06	1.22	-4308	2026	1974	1946	1894	1866	1961	1881	78	576	500	1150	1	1	15677356	301	-1.11	3.60	12	0.09	-1728.00	533.00	9744	20240712	-80.31	1916	20250326	0.16	2930	-34.51	20250107	1916	0.16	20250326	5180	-62.95	20240827	978	96.22	20240618	N	276730	500	78 억	192033	N	N	N	N
24	20250326	101114	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1920	-4	5	-0.21	18043709	9371	14.29	1920	1984	1918	2500	1347	1924	1925.48	1.22	-3603	2026	1974	1946	1894	1866	1961	1881	78	576	500	1150	1	1	15677356	301	-1.11	3.60	12	0.06	-1728.00	533.00	9744	20240712	-80.30	1918	20250326	0.10	2930	-34.47	20250107	1918	0.10	20250326	5180	-62.93	20240827	978	96.32	20240618	N	276730	500	78 억	192033	N	N	N	N
25	20250326	091115	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1949	25	2	1.30	9411615	4901	7.48	1920	1984	1918	2500	1347	1924	1920.35	1.22	-1700	2026	1974	1946	1894	1866	1961	1881	78	576	500	1150	1	1	15677356	306	-1.13	3.66	12	0.03	-1728.00	533.00	9744	20240712	-80.00	1918	20250326	1.62	2930	-33.48	20250107	1918	1.62	20250326	5180	-62.37	20240827	978	99.28	20240618	N	276730	500	78 억	192033	N	N	N	N
26	20250325	161106	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1924	-60	5	-3.02	128157006	65559	158.00	1981	1998	1918	2575	1389	1984	1954.98	1.26	-14517	2026	2004	1993	1971	1960	1999	1966	78	591	500	1190	1	1	15677356	302	-1.11	3.61	12	0.42	-1728.00	533.00	9744	20240712	-80.25	1918	20250325	0.31	2930	-34.33	20250107	1918	0.31	20250325	5180	-62.86	20240827	978	96.73	20240618	N	276730	500	78 억	197144	N	N	N	N
27	20250325	151109	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1925	-59	5	-2.97	126071175	64475	155.39	1981	1998	1918	2575	1389	1984	1955.35	1.26	-13902	2026	2004	1993	1971	1960	1999	1966	78	591	500	1190	1	1	15677356	302	-1.11	3.61	12	0.41	-1728.00	533.00	9744	20240712	-80.24	1918	20250325	0.36	2930	-34.30	20250107	1918	0.36	20250325	5180	-62.84	20240827	978	96.83	20240618	N	276730	500	78 억	197144	N	N	N	N
28	20250325	141105	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1929	-55	5	-2.77	118282670	60431	145.64	1981	1998	1918	2575	1389	1984	1957.32	1.26	-13281	2026	2004	1993	1971	1960	1999	1966	78	591	500	1190	1	1	15677356	302	-1.12	3.62	12	0.39	-1728.00	533.00	9744	20240712	-80.20	1918	20250325	0.57	2930	-34.16	20250107	1918	0.57	20250325	5180	-62.76	20240827	978	97.24	20240618	N	276730	500	78 억	197144	N	N	N	N
29	20250325	131157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1934	-50	5	-2.52	95497832	48593	117.11	1981	1998	1918	2575	1389	1984	1965.26	1.26	-12206	2026	2004	1993	1971	1960	1999	1966	78	591	500	1190	1	1	15677356	303	-1.12	3.63	12	0.31	-1728.00	533.00	9744	20240712	-80.15	1918	20250325	0.83	2930	-33.99	20250107	1918	0.83	20250325	5180	-62.66	20240827	978	97.75	20240618	N	276730	500	78 억	197144	N	N	N	N
30	20250325	121106	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1927	-57	5	-2.87	87738031	44565	107.41	1981	1998	1918	2575	1389	1984	1968.77	1.26	-10310	2026	2004	1993	1971	1960	1999	1966	78	591	500	1190	1	1	15677356	302	-1.12	3.62	12	0.28	-1728.00	533.00	9744	20240712	-80.22	1918	20250325	0.47	2930	-34.23	20250107	1918	0.47	20250325	5180	-62.80	20240827	978	97.03	20240618	N	276730	500	78 억	197144	N	N	N	N
31	20250325	111106	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1959	-25	5	-1.26	64763420	32766	78.97	1981	1998	1959	2575	1389	1984	1976.54	1.26	-6789	2026	2004	1993	1971	1960	1999	1966	78	591	500	1190	1	1	15677356	307	-1.13	3.68	12	0.21	-1728.00	533.00	9744	20240712	-79.90	1959	20250325	0.00	2930	-33.14	20250107	1959	0.00	20250325	5180	-62.18	20240827	978	100.31	20240618	N	276730	500	78 억	197144	N	N	N	N
32	20250325	101117	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1987	3	2	0.15	14085732	7099	17.11	1981	1998	1978	2575	1389	1984	1984.19	1.26	-2660	2026	2004	1993	1971	1960	1999	1966	78	591	500	1190	1	1	15677356	312	-1.15	3.73	12	0.05	-1728.00	533.00	9744	20240712	-79.61	1978	20250325	0.46	2930	-32.18	20250107	1978	0.46	20250325	5180	-61.64	20240827	978	103.17	20240618	N	276730	500	78 억	197144	N	N	N	N
33	20250325	091116	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1997	13	2	0.66	3779506	1899	4.58	1981	1998	1981	2575	1389	1984	1990.26	1.26	-739	2026	2004	1993	1971	1960	1999	1966	78	591	500	1190	1	1	15677356	313	-1.16	3.75	12	0.01	-1728.00	533.00	9744	20240712	-79.51	1981	20250325	0.81	2930	-31.84	20250107	1981	0.81	20250325	5180	-61.45	20240827	978	104.19	20240618	N	276730	500	78 억	197144	N	N	N	N
34	20250324	161103	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1984	-8	5	-0.40	82268965	41292	24.61	1992	2015	1982	2585	1395	1992	1992.38	1.23	-9293	2176	2083	2037	1944	1898	2061	1922	78	593	500	1190	1	1	15677356	311	-1.15	3.72	12	0.26	-1728.00	533.00	9744	20240712	-79.64	1982	20250324	0.10	2930	-32.29	20250107	1982	0.10	20250324	5180	-61.70	20240827	978	102.86	20240618	N	276730	500	78 억	193192	N	N	N	N
35	20250324	151111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1985	-7	5	-0.35	81243062	40775	24.30	1992	2015	1982	2585	1395	1992	1992.47	1.23	-8998	2176	2083	2037	1944	1898	2061	1922	78	593	500	1190	1	1	15677356	311	-1.15	3.72	12	0.26	-1728.00	533.00	9744	20240712	-79.63	1982	20250324	0.15	2930	-32.25	20250107	1982	0.15	20250324	5180	-61.68	20240827	978	102.97	20240618	N	276730	500	78 억	193192	N	N	N	N
36	20250324	141112	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1988	-4	5	-0.20	77443992	38862	23.16	1992	2015	1982	2585	1395	1992	1992.79	1.23	-8662	2176	2083	2037	1944	1898	2061	1922	78	593	500	1190	1	1	15677356	312	-1.15	3.73	12	0.25	-1728.00	533.00	9744	20240712	-79.60	1982	20250324	0.30	2930	-32.15	20250107	1982	0.30	20250324	5180	-61.62	20240827	978	103.27	20240618	N	276730	500	78 억	193192	N	N	N	N
37	20250324	131113	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1983	-9	5	-0.45	69898584	35057	20.89	1992	2015	1982	2585	1395	1992	1993.86	1.23	-7389	2176	2083	2037	1944	1898	2061	1922	78	593	500	1190	1	1	15677356	311	-1.15	3.72	12	0.22	-1728.00	533.00	9744	20240712	-79.65	1982	20250324	0.05	2930	-32.32	20250107	1982	0.05	20250324	5180	-61.72	20240827	978	102.76	20240618	N	276730	500	78 억	193192	N	N	N	N
38	20250324	121110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1990	-2	5	-0.10	54365581	27234	16.23	1992	2015	1987	2585	1395	1992	1996.24	1.23	-4450	2176	2083	2037	1944	1898	2061	1922	78	593	500	1190	1	1	15677356	312	-1.15	3.73	12	0.17	-1728.00	533.00	9744	20240712	-79.58	1987	20250324	0.15	2930	-32.08	20250107	1987	0.15	20250324	5180	-61.58	20240827	978	103.48	20240618	N	276730	500	78 억	193192	N	N	N	N
39	20250324	111110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2000	8	2	0.40	31367955	15713	9.37	1992	2015	1987	2585	1395	1992	1996.31	1.23	-1862	2176	2083	2037	1944	1898	2061	1922	78	593	500	1190	5	1	15677356	314	-1.16	3.75	12	0.10	-1728.00	533.00	9744	20240712	-79.47	1987	20250324	0.65	2930	-31.74	20250107	1987	0.65	20250324	5180	-61.39	20240827	978	104.50	20240618	N	276730	500	78 억	193192	N	N	N	N
40	20250324	101106	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	13	2	0.65	27286678	13674	8.15	1992	2015	1987	2585	1395	1992	1995.52	1.23	-2038	2176	2083	2037	1944	1898	2061	1922	78	593	500	1190	5	1	15677356	314	-1.16	3.76	12	0.09	-1728.00	533.00	9744	20240712	-79.42	1987	20250324	0.91	2930	-31.57	20250107	1987	0.91	20250324	5180	-61.29	20240827	978	105.01	20240618	N	276730	500	78 억	193192	N	N	N	N
41	20250324	091108	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1991	-1	5	-0.05	14173762	7114	4.24	1992	2015	1987	2585	1395	1992	1992.38	1.23	-1251	2176	2083	2037	1944	1898	2061	1922	78	593	500	1190	1	1	15677356	312	-1.15	3.74	12	0.05	-1728.00	533.00	9744	20240712	-79.57	1987	20250324	0.20	2930	-32.05	20250107	1987	0.20	20250324	5180	-61.56	20240827	978	103.58	20240618	N	276730	500	78 억	193192	N	N	N	N
42	20250321	161123	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1992	-123	5	-5.82	337959010	166373	534.79	2115	2130	1991	2745	1485	2115	2031.38	1.37	-24621	2198	2156	2133	2091	2068	2145	2080	78	630	500	1260	1	1	15677356	312	-1.15	3.74	12	1.06	-1728.00	533.00	9744	20240712	-79.56	1991	20250321	0.05	2930	-32.01	20250107	1991	0.05	20250321	5180	-61.54	20240827	978	103.68	20240618	N	276730	500	78 억	214139	N	N	N	N
43	20250321	151109	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1999	-116	5	-5.48	300898916	147792	475.06	2115	2130	1998	2745	1485	2115	2035.96	1.37	-17527	2198	2156	2133	2091	2068	2145	2080	78	630	500	1260	1	1	15677356	313	-1.16	3.75	12	0.94	-1728.00	533.00	9744	20240712	-79.48	1998	20250321	0.05	2930	-31.77	20250107	1998	0.05	20250321	5180	-61.41	20240827	978	104.40	20240618	N	276730	500	78 억	214139	N	N	N	N
44	20250321	141110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2035	-80	5	-3.78	221067565	107967	347.05	2115	2130	2005	2745	1485	2115	2047.55	1.37	-20861	2198	2156	2133	2091	2068	2145	2080	78	630	500	1260	5	1	15677356	319	-1.18	3.82	12	0.69	-1728.00	533.00	9744	20240712	-79.12	2005	20250321	1.50	2930	-30.55	20250107	2005	1.50	20250321	5180	-60.71	20240827	978	108.08	20240618	N	276730	500	78 억	214139	N	N	N	N
45	20250321	131111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2030	-85	5	-4.02	206544000	100813	324.05	2115	2130	2005	2745	1485	2115	2048.78	1.37	-18708	2198	2156	2133	2091	2068	2145	2080	78	630	500	1260	5	1	15677356	318	-1.17	3.81	12	0.64	-1728.00	533.00	9744	20240712	-79.17	2005	20250321	1.25	2930	-30.72	20250107	2005	1.25	20250321	5180	-60.81	20240827	978	107.57	20240618	N	276730	500	78 억	214139	N	N	N	N
46	20250321	121111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	-95	5	-4.49	196367820	95799	307.94	2115	2130	2005	2745	1485	2115	2049.79	1.37	-17074	2198	2156	2133	2091	2068	2145	2080	78	630	500	1260	5	1	15677356	317	-1.17	3.79	12	0.61	-1728.00	533.00	9744	20240712	-79.27	2005	20250321	0.75	2930	-31.06	20250107	2005	0.75	20250321	5180	-61.00	20240827	978	106.54	20240618	N	276730	500	78 억	214139	N	N	N	N
47	20250321	111110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2045	-70	5	-3.31	104886247	50844	163.43	2115	2130	2040	2745	1485	2115	2062.90	1.37	-14043	2198	2156	2133	2091	2068	2145	2080	78	630	500	1260	5	1	15677356	321	-1.18	3.84	12	0.32	-1728.00	533.00	9744	20240712	-79.01	2040	20250321	0.25	2930	-30.20	20250107	2040	0.25	20250321	5180	-60.52	20240827	978	109.10	20240618	N	276730	500	78 억	214139	N	N	N	N
48	20250321	101112	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2050	-65	5	-3.07	77608130	37550	120.70	2115	2130	2040	2745	1485	2115	2066.79	1.37	-11473	2198	2156	2133	2091	2068	2145	2080	78	630	500	1260	5	1	15677356	321	-1.19	3.85	12	0.24	-1728.00	533.00	9744	20240712	-78.96	2040	20250321	0.49	2930	-30.03	20250107	2040	0.49	20250321	5180	-60.42	20240827	978	109.61	20240618	N	276730	500	78 억	214139	N	N	N	N
49	20250321	091117	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2070	-45	5	-2.13	17439145	8312	26.72	2115	2130	2070	2745	1485	2115	2098.07	1.37	-2712	2198	2156	2133	2091	2068	2145	2080	78	630	500	1260	5	1	15677356	325	-1.20	3.88	12	0.05	-1728.00	533.00	9744	20240712	-78.76	2070	20250321	0.00	2930	-29.35	20250107	2070	0.00	20250321	5180	-60.04	20240827	978	111.66	20240618	N	276730	500	78 억	214139	N	N	N	N
50	20250320	161723	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2115	-30	5	-1.40	66445423	31110	55.06	2175	2175	2110	2785	1505	2145	2135.89	1.40	-7515	2238	2191	2163	2116	2088	2177	2102	78	640	500	1280	5	1	15677356	332	-1.22	3.97	12	0.20	-1728.00	533.00	9744	20240712	-78.29	2110	20250320	0.24	2930	-27.82	20250107	2110	0.24	20250320	5180	-59.17	20240827	978	116.26	20240618	N	276730	500	78 억	219255	N	N	N	N
51	20250320	151107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2120	-25	5	-1.17	60971983	28522	50.48	2175	2175	2115	2785	1505	2145	2137.72	1.40	-7392	2238	2191	2163	2116	2088	2177	2102	78	640	500	1280	5	1	15677356	332	-1.23	3.98	12	0.18	-1728.00	533.00	9744	20240712	-78.24	2115	20250320	0.24	2930	-27.65	20250107	2115	0.24	20250320	5180	-59.07	20240827	978	116.77	20240618	N	276730	500	78 억	219255	N	N	N	N
52	20250320	141111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2125	-20	5	-0.93	44872363	20934	37.05	2175	2175	2125	2785	1505	2145	2143.52	1.40	-5853	2238	2191	2163	2116	2088	2177	2102	78	640	500	1280	5	1	15677356	333	-1.23	3.99	12	0.13	-1728.00	533.00	9744	20240712	-78.19	2125	20250320	0.00	2930	-27.47	20250107	2125	0.00	20250320	5180	-58.98	20240827	978	117.28	20240618	N	276730	500	78 억	219255	N	N	N	N
53	20250320	131110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2140	-5	5	-0.23	34814668	16215	28.70	2175	2175	2135	2785	1505	2145	2147.07	1.40	-2431	2238	2191	2163	2116	2088	2177	2102	78	640	500	1280	5	1	15677356	335	-1.24	4.02	12	0.10	-1728.00	533.00	9744	20240712	-78.04	2130	20250204	0.47	2930	-26.96	20250107	2130	0.47	20250204	5180	-58.69	20240827	978	118.81	20240618	N	276730	500	78 억	219255	N	N	N	N
54	20250320	121107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2140	-5	5	-0.23	26661348	12406	21.96	2175	2175	2140	2785	1505	2145	2149.07	1.40	-1422	2238	2191	2163	2116	2088	2177	2102	78	640	500	1280	5	1	15677356	335	-1.24	4.02	12	0.08	-1728.00	533.00	9744	20240712	-78.04	2130	20250204	0.47	2930	-26.96	20250107	2130	0.47	20250204	5180	-58.69	20240827	978	118.81	20240618	N	276730	500	78 억	219255	N	N	N	N
55	20250320	111108	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2150	5	2	0.23	13345303	6191	10.96	2175	2175	2145	2785	1505	2145	2155.60	1.40	-1384	2238	2191	2163	2116	2088	2177	2102	78	640	500	1280	5	1	15677356	337	-1.24	4.03	12	0.04	-1728.00	533.00	9744	20240712	-77.94	2130	20250204	0.94	2930	-26.62	20250107	2130	0.94	20250204	5180	-58.49	20240827	978	119.84	20240618	N	276730	500	78 억	219255	N	N	N	N
56	20250320	101106	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2160	15	2	0.70	10379360	4815	8.52	2175	2175	2145	2785	1505	2145	2155.63	1.40	-918	2238	2191	2163	2116	2088	2177	2102	78	640	500	1280	5	1	15677356	339	-1.25	4.05	12	0.03	-1728.00	533.00	9744	20240712	-77.83	2130	20250204	1.41	2930	-26.28	20250107	2130	1.41	20250204	5180	-58.30	20240827	978	120.86	20240618	N	276730	500	78 억	219255	N	N	N	N
57	20250320	091111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2155	10	2	0.47	899020	417	0.74	2175	2175	2150	2785	1505	2145	2155.92	1.40	-409	2238	2191	2163	2116	2088	2177	2102	78	640	500	1280	5	1	15677356	338	-1.25	4.04	12	0.00	-1728.00	533.00	9744	20240712	-77.88	2130	20250204	1.17	2930	-26.45	20250107	2130	1.17	20250204	5180	-58.40	20240827	978	120.35	20240618	N	276730	500	78 억	219255	N	N	N	N
58	20250319	161102	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2145	-35	5	-1.61	121499625	56351	198.11	2210	2210	2135	2830	1530	2180	2156.13	1.46	-9962	2240	2210	2190	2160	2140	2200	2150	78	650	500	1300	5	1	15677356	336	-1.24	4.02	12	0.36	-1728.00	533.00	9744	20240712	-77.99	2130	20250204	0.70	2930	-26.79	20250107	2130	0.70	20250204	5180	-58.59	20240827	978	119.33	20240618	N	276730	500	78 억	229217	N	N	N	N
59	20250319	151104	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2150	-30	5	-1.38	116476975	54013	189.89	2210	2210	2135	2830	1530	2180	2156.46	1.46	-9599	2240	2210	2190	2160	2140	2200	2150	78	650	500	1300	5	1	15677356	337	-1.24	4.03	12	0.34	-1728.00	533.00	9744	20240712	-77.94	2130	20250204	0.94	2930	-26.62	20250107	2130	0.94	20250204	5180	-58.49	20240827	978	119.84	20240618	N	276730	500	78 억	229217	N	N	N	N
60	20250319	141107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2150	-30	5	-1.38	103152605	47816	168.10	2210	2210	2135	2830	1530	2180	2157.28	1.46	-7460	2240	2210	2190	2160	2140	2200	2150	78	650	500	1300	5	1	15677356	337	-1.24	4.03	12	0.31	-1728.00	533.00	9744	20240712	-77.94	2130	20250204	0.94	2930	-26.62	20250107	2130	0.94	20250204	5180	-58.49	20240827	978	119.84	20240618	N	276730	500	78 억	229217	N	N	N	N
61	20250319	131104	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2155	-25	5	-1.15	96404330	44686	157.10	2210	2210	2135	2830	1530	2180	2157.37	1.46	-6049	2240	2210	2190	2160	2140	2200	2150	78	650	500	1300	5	1	15677356	338	-1.25	4.04	12	0.29	-1728.00	533.00	9744	20240712	-77.88	2130	20250204	1.17	2930	-26.45	20250107	2130	1.17	20250204	5180	-58.40	20240827	978	120.35	20240618	N	276730	500	78 억	229217	N	N	N	N
62	20250319	121105	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2160	-20	5	-0.92	78534885	36380	127.90	2210	2210	2135	2830	1530	2180	2158.74	1.46	-6050	2240	2210	2190	2160	2140	2200	2150	78	650	500	1300	5	1	15677356	339	-1.25	4.05	12	0.23	-1728.00	533.00	9744	20240712	-77.83	2130	20250204	1.41	2930	-26.28	20250107	2130	1.41	20250204	5180	-58.30	20240827	978	120.86	20240618	N	276730	500	78 억	229217	N	N	N	N
63	20250319	111104	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2165	-15	5	-0.69	66155845	30655	107.77	2210	2210	2135	2830	1530	2180	2158.08	1.46	-6050	2240	2210	2190	2160	2140	2200	2150	78	650	500	1300	5	1	15677356	339	-1.25	4.06	12	0.20	-1728.00	533.00	9744	20240712	-77.78	2130	20250204	1.64	2930	-26.11	20250107	2130	1.64	20250204	5180	-58.20	20240827	978	121.37	20240618	N	276730	500	78 억	229217	N	N	N	N
64	20250319	101104	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2160	-20	5	-0.92	32319005	14941	52.53	2210	2210	2135	2830	1530	2180	2163.11	1.46	-1895	2240	2210	2190	2160	2140	2200	2150	78	650	500	1300	5	1	15677356	339	-1.25	4.05	12	0.10	-1728.00	533.00	9744	20240712	-77.83	2130	20250204	1.41	2930	-26.28	20250107	2130	1.41	20250204	5180	-58.30	20240827	978	120.86	20240618	N	276730	500	78 억	229217	N	N	N	N
65	20250319	091109	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2170	-10	5	-0.46	6460785	2973	10.45	2210	2210	2135	2830	1530	2180	2173.15	1.46	-301	2240	2210	2190	2160	2140	2200	2150	78	650	500	1300	5	1	15677356	340	-1.26	4.07	12	0.02	-1728.00	533.00	9744	20240712	-77.73	2130	20250204	1.88	2930	-25.94	20250107	2130	1.88	20250204	5180	-58.11	20240827	978	121.88	20240618	N	276730	500	78 억	229217	N	N	N	N
66	20250318	161059	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2180	0	3	0.00	62226078	28445	79.12	2210	2220	2170	2830	1530	2180	2187.59	1.52	-8863	2283	2231	2203	2151	2123	2217	2137	78	650	500	1300	5	1	15677356	342	-2.00	1.40	12	0.18	-1091.00	1559.00	9744	20240712	-77.63	2130	20250204	2.35	2930	-25.60	20250107	2130	2.35	20250204	5180	-57.92	20240827	978	122.90	20240618	N	276730	500	78 억	238080	N	N	N	N
67	20250318	151104	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2175	-5	5	-0.23	58114343	26557	73.87	2210	2220	2170	2830	1530	2180	2188.29	1.52	-7856	2283	2231	2203	2151	2123	2217	2137	78	650	500	1300	5	1	15677356	341	-1.99	1.40	12	0.17	-1091.00	1559.00	9744	20240712	-77.68	2130	20250204	2.11	2930	-25.77	20250107	2130	2.11	20250204	5180	-58.01	20240827	978	122.39	20240618	N	276730	500	78 억	238080	N	N	N	N
68	20250318	141101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2190	10	2	0.46	34659398	15799	43.94	2210	2220	2185	2830	1530	2180	2193.77	1.52	-2599	2283	2231	2203	2151	2123	2217	2137	78	650	500	1300	5	1	15677356	343	-2.01	1.40	12	0.10	-1091.00	1559.00	9744	20240712	-77.52	2130	20250204	2.82	2930	-25.26	20250107	2130	2.82	20250204	5180	-57.72	20240827	978	123.93	20240618	N	276730	500	78 억	238080	N	N	N	N
69	20250318	131100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2195	15	2	0.69	29058773	13245	36.84	2210	2220	2185	2830	1530	2180	2193.94	1.52	-2054	2283	2231	2203	2151	2123	2217	2137	78	650	500	1300	5	1	15677356	344	-2.01	1.41	12	0.08	-1091.00	1559.00	9744	20240712	-77.47	2130	20250204	3.05	2930	-25.09	20250107	2130	3.05	20250204	5180	-57.63	20240827	978	124.44	20240618	N	276730	500	78 억	238080	N	N	N	N
70	20250318	121103	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2195	15	2	0.69	20013573	9127	25.39	2210	2220	2185	2830	1530	2180	2192.79	1.52	-1303	2283	2231	2203	2151	2123	2217	2137	78	650	500	1300	5	1	15677356	344	-2.01	1.41	12	0.06	-1091.00	1559.00	9744	20240712	-77.47	2130	20250204	3.05	2930	-25.09	20250107	2130	3.05	20250204	5180	-57.63	20240827	978	124.44	20240618	N	276730	500	78 억	238080	N	N	N	N
71	20250318	111100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2200	20	2	0.92	17574433	8017	22.30	2210	2220	2185	2830	1530	2180	2192.15	1.52	-837	2283	2231	2203	2151	2123	2217	2137	78	650	500	1300	5	1	15677356	345	-2.02	1.41	12	0.05	-1091.00	1559.00	9744	20240712	-77.42	2130	20250204	3.29	2930	-24.91	20250107	2130	3.29	20250204	5180	-57.53	20240827	978	124.95	20240618	N	276730	500	78 억	238080	N	N	N	N
72	20250318	101103	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2195	15	2	0.69	15065803	6874	19.12	2210	2220	2185	2830	1530	2180	2191.71	1.52	-714	2283	2231	2203	2151	2123	2217	2137	78	650	500	1300	5	1	15677356	344	-2.01	1.41	12	0.04	-1091.00	1559.00	9744	20240712	-77.47	2130	20250204	3.05	2930	-25.09	20250107	2130	3.05	20250204	5180	-57.63	20240827	978	124.44	20240618	N	276730	500	78 억	238080	N	N	N	N
73	20250318	091106	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2190	10	2	0.46	2105255	955	2.66	2210	2220	2190	2830	1530	2180	2204.46	1.52	-506	2283	2231	2203	2151	2123	2217	2137	78	650	500	1300	5	1	15677356	343	-2.01	1.40	12	0.01	-1091.00	1559.00	9744	20240712	-77.52	2130	20250204	2.82	2930	-25.26	20250107	2130	2.82	20250204	5180	-57.72	20240827	978	123.93	20240618	N	276730	500	78 억	238080	N	N	N	N
74	20250317	161057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2180	-5	5	-0.23	78360865	35683	33.76	2240	2255	2175	2840	1530	2185	2196.03	1.58	-10128	2468	2326	2233	2091	1998	2280	2045	78	655	500	1310	5	1	15677356	342	-2.00	1.40	12	0.23	-1091.00	1559.00	9744	20240712	-77.63	2130	20250204	2.35	2930	-25.60	20250107	2130	2.35	20250204	5180	-57.92	20240827	978	122.90	20240618	N	276730	500	78 억	248208	N	N	N	N
75	20250317	151057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2180	-5	5	-0.23	69561795	31647	29.94	2240	2255	2175	2840	1530	2185	2198.05	1.58	-9762	2468	2326	2233	2091	1998	2280	2045	78	655	500	1310	5	1	15677356	342	-2.00	1.40	12	0.20	-1091.00	1559.00	9744	20240712	-77.63	2130	20250204	2.35	2930	-25.60	20250107	2130	2.35	20250204	5180	-57.92	20240827	978	122.90	20240618	N	276730	500	78 억	248208	N	N	N	N
76	20250317	141100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2185	0	3	0.00	60875675	27668	26.18	2240	2255	2175	2840	1530	2185	2200.22	1.58	-9449	2468	2326	2233	2091	1998	2280	2045	78	655	500	1310	5	1	15677356	343	-2.00	1.40	12	0.18	-1091.00	1559.00	9744	20240712	-77.58	2130	20250204	2.58	2930	-25.43	20250107	2130	2.58	20250204	5180	-57.82	20240827	978	123.42	20240618	N	276730	500	78 억	248208	N	N	N	N
77	20250317	131058	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2180	-5	5	-0.23	52862155	23998	22.71	2240	2255	2175	2840	1530	2185	2202.77	1.58	-9155	2468	2326	2233	2091	1998	2280	2045	78	655	500	1310	5	1	15677356	342	-2.00	1.40	12	0.15	-1091.00	1559.00	9744	20240712	-77.63	2130	20250204	2.35	2930	-25.60	20250107	2130	2.35	20250204	5180	-57.92	20240827	978	122.90	20240618	N	276730	500	78 억	248208	N	N	N	N
78	20250317	121058	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2190	5	2	0.23	49412315	22419	21.21	2240	2255	2175	2840	1530	2185	2204.04	1.58	-8912	2468	2326	2233	2091	1998	2280	2045	78	655	500	1310	5	1	15677356	343	-2.01	1.40	12	0.14	-1091.00	1559.00	9744	20240712	-77.52	2130	20250204	2.82	2930	-25.26	20250107	2130	2.82	20250204	5180	-57.72	20240827	978	123.93	20240618	N	276730	500	78 억	248208	N	N	N	N
79	20250317	111058	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2190	5	2	0.23	43764445	19838	18.77	2240	2255	2175	2840	1530	2185	2206.09	1.58	-8602	2468	2326	2233	2091	1998	2280	2045	78	655	500	1310	5	1	15677356	343	-2.01	1.40	12	0.13	-1091.00	1559.00	9744	20240712	-77.52	2130	20250204	2.82	2930	-25.26	20250107	2130	2.82	20250204	5180	-57.72	20240827	978	123.93	20240618	N	276730	500	78 억	248208	N	N	N	N
80	20250317	101056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2195	10	2	0.46	34868290	15763	14.92	2240	2255	2175	2840	1530	2185	2212.03	1.58	-7701	2468	2326	2233	2091	1998	2280	2045	78	655	500	1310	5	1	15677356	344	-2.01	1.41	12	0.10	-1091.00	1559.00	9744	20240712	-77.47	2130	20250204	3.05	2930	-25.09	20250107	2130	3.05	20250204	5180	-57.63	20240827	978	124.44	20240618	N	276730	500	78 억	248208	N	N	N	N
81	20250317	091100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2210	25	2	1.14	8634000	3882	3.67	2240	2255	2185	2840	1530	2185	2224.11	1.58	-920	2468	2326	2233	2091	1998	2280	2045	78	655	500	1310	5	1	15677356	346	-2.03	1.42	12	0.02	-1091.00	1559.00	9744	20240712	-77.32	2130	20250204	3.76	2930	-24.57	20250107	2130	3.76	20250204	5180	-57.34	20240827	978	125.97	20240618	N	276730	500	78 억	248208	N	N	N	N
82	20250314	161053	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2185	-75	5	-3.32	231833501	105494	456.86	2375	2375	2140	2935	1585	2260	2197.60	1.63	-6883	2310	2285	2265	2240	2220	2282	2237	78	675	500	1350	5	1	15677356	343	-2.00	1.40	12	0.67	-1091.00	1559.00	9744	20240712	-77.58	2130	20250204	2.58	2930	-25.43	20250107	2130	2.58	20250204	5180	-57.82	20240827	978	123.42	20240618	N	276730	500	78 억	255089	N	N	N	N
83	20250314	151101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2200	-60	5	-2.65	226580331	103100	446.49	2375	2375	2140	2935	1585	2260	2197.68	1.63	-6208	2310	2285	2265	2240	2220	2282	2237	78	675	500	1350	5	1	15677356	345	-2.02	1.41	12	0.66	-1091.00	1559.00	9744	20240712	-77.42	2130	20250204	3.29	2930	-24.91	20250107	2130	3.29	20250204	5180	-57.53	20240827	978	124.95	20240618	N	276730	500	78 억	255089	N	N	N	N
84	20250314	141055	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2190	-70	5	-3.10	222893916	101419	439.21	2375	2375	2140	2935	1585	2260	2197.75	1.63	-5943	2310	2285	2265	2240	2220	2282	2237	78	675	500	1350	5	1	15677356	343	-2.01	1.40	12	0.65	-1091.00	1559.00	9744	20240712	-77.52	2130	20250204	2.82	2930	-25.26	20250107	2130	2.82	20250204	5180	-57.72	20240827	978	123.93	20240618	N	276730	500	78 억	255089	N	N	N	N
85	20250314	131053	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2190	-70	5	-3.10	207725074	94486	409.19	2375	2375	2140	2935	1585	2260	2198.47	1.63	-5224	2310	2285	2265	2240	2220	2282	2237	78	675	500	1350	5	1	15677356	343	-2.01	1.40	12	0.60	-1091.00	1559.00	9744	20240712	-77.52	2130	20250204	2.82	2930	-25.26	20250107	2130	2.82	20250204	5180	-57.72	20240827	978	123.93	20240618	N	276730	500	78 억	255089	N	N	N	N
86	20250314	121055	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2190	-70	5	-3.10	188447739	85675	371.03	2375	2375	2140	2935	1585	2260	2199.57	1.63	-5109	2310	2285	2265	2240	2220	2282	2237	78	675	500	1350	5	1	15677356	343	-2.01	1.40	12	0.55	-1091.00	1559.00	9744	20240712	-77.52	2130	20250204	2.82	2930	-25.26	20250107	2130	2.82	20250204	5180	-57.72	20240827	978	123.93	20240618	N	276730	500	78 억	255089	N	N	N	N
87	20250314	111056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2165	-95	5	-4.20	167605424	76109	329.60	2375	2375	2140	2935	1585	2260	2202.18	1.63	-4566	2310	2285	2265	2240	2220	2282	2237	78	675	500	1350	5	1	15677356	339	-1.98	1.39	12	0.49	-1091.00	1559.00	9744	20240712	-77.78	2130	20250204	1.64	2930	-26.11	20250107	2130	1.64	20250204	5180	-58.20	20240827	978	121.37	20240618	N	276730	500	78 억	255089	N	N	N	N
88	20250314	101054	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2230	-30	5	-1.33	95213512	42874	185.67	2375	2375	2140	2935	1585	2260	2220.78	1.63	181	2310	2285	2265	2240	2220	2282	2237	78	675	500	1350	5	1	15677356	350	-2.04	1.43	12	0.27	-1091.00	1559.00	9744	20240712	-77.11	2130	20250204	4.69	2930	-23.89	20250107	2130	4.69	20250204	5180	-56.95	20240827	978	128.02	20240618	N	276730	500	78 억	255089	N	N	N	N
89	20250314	091100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2250	-10	5	-0.44	15419725	6685	28.95	2375	2375	2250	2935	1585	2260	2306.62	1.63	-2968	2310	2285	2265	2240	2220	2282	2237	78	675	500	1350	5	1	15677356	353	-2.06	1.44	12	0.04	-1091.00	1559.00	9744	20240712	-76.91	2130	20250204	5.63	2930	-23.21	20250107	2130	5.63	20250204	5180	-56.56	20240827	978	130.06	20240618	N	276730	500	78 억	255089	N	N	N	N
90	20250313	161047	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2260	0	3	0.00	52200500	23091	67.03	2260	2290	2245	2935	1585	2260	2260.64	1.62	-6230	2350	2305	2275	2230	2200	2297	2222	78	675	500	1350	5	1	15677356	354	-2.07	1.45	12	0.15	-1091.00	1559.00	9744	20240712	-76.81	2130	20250204	6.10	2930	-22.87	20250107	2130	6.10	20250204	5180	-56.37	20240827	978	131.08	20240618	N	276730	500	78 억	253619	N	N	N	N
91	20250313	151048	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2245	-15	5	-0.66	49411425	21853	63.44	2260	2290	2245	2935	1585	2260	2261.08	1.62	-5468	2350	2305	2275	2230	2200	2297	2222	78	675	500	1350	5	1	15677356	352	-2.06	1.44	12	0.14	-1091.00	1559.00	9744	20240712	-76.96	2130	20250204	5.40	2930	-23.38	20250107	2130	5.40	20250204	5180	-56.66	20240827	978	129.55	20240618	N	276730	500	78 억	253619	N	N	N	N
92	20250313	141048	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2260	0	3	0.00	44442450	19646	57.03	2260	2290	2250	2935	1585	2260	2262.16	1.62	-4662	2350	2305	2275	2230	2200	2297	2222	78	675	500	1350	5	1	15677356	354	-2.07	1.45	12	0.13	-1091.00	1559.00	9744	20240712	-76.81	2130	20250204	6.10	2930	-22.87	20250107	2130	6.10	20250204	5180	-56.37	20240827	978	131.08	20240618	N	276730	500	78 억	253619	N	N	N	N
93	20250313	131047	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2260	0	3	0.00	36509960	16124	46.81	2260	2290	2250	2935	1585	2260	2264.32	1.62	-3575	2350	2305	2275	2230	2200	2297	2222	78	675	500	1350	5	1	15677356	354	-2.07	1.45	12	0.10	-1091.00	1559.00	9744	20240712	-76.81	2130	20250204	6.10	2930	-22.87	20250107	2130	6.10	20250204	5180	-56.37	20240827	978	131.08	20240618	N	276730	500	78 억	253619	N	N	N	N
94	20250313	121047	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2255	-5	5	-0.22	34744170	15343	44.54	2260	2290	2250	2935	1585	2260	2264.50	1.62	-3204	2350	2305	2275	2230	2200	2297	2222	78	675	500	1350	5	1	15677356	354	-2.07	1.45	12	0.10	-1091.00	1559.00	9744	20240712	-76.86	2130	20250204	5.87	2930	-23.04	20250107	2130	5.87	20250204	5180	-56.47	20240827	978	130.57	20240618	N	276730	500	78 억	253619	N	N	N	N
95	20250313	111050	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2270	10	2	0.44	24015530	10606	30.79	2260	2290	2250	2935	1585	2260	2264.33	1.62	-2481	2350	2305	2275	2230	2200	2297	2222	78	675	500	1350	5	1	15677356	356	-2.08	1.46	12	0.07	-1091.00	1559.00	9744	20240712	-76.70	2130	20250204	6.57	2930	-22.53	20250107	2130	6.57	20250204	5180	-56.18	20240827	978	132.11	20240618	N	276730	500	78 억	253619	N	N	N	N
96	20250313	101047	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2265	5	2	0.22	11873055	5244	15.22	2260	2290	2250	2935	1585	2260	2264.12	1.62	-2082	2350	2305	2275	2230	2200	2297	2222	78	675	500	1350	5	1	15677356	355	-2.08	1.45	12	0.03	-1091.00	1559.00	9744	20240712	-76.75	2130	20250204	6.34	2930	-22.70	20250107	2130	6.34	20250204	5180	-56.27	20240827	978	131.60	20240618	N	276730	500	78 억	253619	N	N	N	N
97	20250313	091050	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2250	-10	5	-0.44	723265	320	0.93	2260	2285	2250	2935	1585	2260	2260.20	1.62	-183	2350	2305	2275	2230	2200	2297	2222	78	675	500	1350	5	1	15677356	353	-2.06	1.44	12	0.00	-1091.00	1559.00	9744	20240712	-76.91	2130	20250204	5.63	2930	-23.21	20250107	2130	5.63	20250204	5180	-56.56	20240827	978	130.06	20240618	N	276730	500	78 억	253619	N	N	N	N
98	20250312	161041	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2260	0	3	0.00	77412080	34247	83.70	2260	2320	2245	2935	1585	2260	2260.40	1.62	-806	2393	2326	2268	2201	2143	2297	2172	78	675	500	1350	5	1	15677356	354	-2.07	1.45	12	0.22	-1091.00	1559.00	9744	20240712	-76.81	2130	20250204	6.10	2930	-22.87	20250107	2130	6.10	20250204	5180	-56.37	20240827	978	131.08	20240618	N	276730	500	78 억	254425	N	N	N	N
99	20250312	151043	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2245	-15	5	-0.66	76283085	33747	82.48	2260	2320	2245	2935	1585	2260	2260.44	1.62	-389	2393	2326	2268	2201	2143	2297	2172	78	675	500	1350	5	1	15677356	352	-2.06	1.44	12	0.22	-1091.00	1559.00	9744	20240712	-76.96	2130	20250204	5.40	2930	-23.38	20250107	2130	5.40	20250204	5180	-56.66	20240827	978	129.55	20240618	N	276730	500	78 억	254425	N	N	N	N
100	20250312	141040	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2250	-10	5	-0.44	57463935	25377	62.03	2260	2320	2250	2935	1585	2260	2264.41	1.62	-182	2393	2326	2268	2201	2143	2297	2172	78	675	500	1350	5	1	15677356	353	-2.06	1.44	12	0.16	-1091.00	1559.00	9744	20240712	-76.91	2130	20250204	5.63	2930	-23.21	20250107	2130	5.63	20250204	5180	-56.56	20240827	978	130.06	20240618	N	276730	500	78 억	254425	N	N	N	N
101	20250312	131041	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2270	10	2	0.44	33037525	14541	35.54	2260	2320	2255	2935	1585	2260	2272.03	1.62	380	2393	2326	2268	2201	2143	2297	2172	78	675	500	1350	5	1	15677356	356	-2.08	1.46	12	0.09	-1091.00	1559.00	9744	20240712	-76.70	2130	20250204	6.57	2930	-22.53	20250107	2130	6.57	20250204	5180	-56.18	20240827	978	132.11	20240618	N	276730	500	78 억	254425	N	N	N	N
102	20250312	121044	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2270	10	2	0.44	27592645	12135	29.66	2260	2320	2255	2935	1585	2260	2273.81	1.62	651	2393	2326	2268	2201	2143	2297	2172	78	675	500	1350	5	1	15677356	356	-2.08	1.46	12	0.08	-1091.00	1559.00	9744	20240712	-76.70	2130	20250204	6.57	2930	-22.53	20250107	2130	6.57	20250204	5180	-56.18	20240827	978	132.11	20240618	N	276730	500	78 억	254425	N	N	N	N
103	20250312	111037	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2270	10	2	0.44	23500925	10330	25.25	2260	2320	2255	2935	1585	2260	2275.02	1.62	630	2393	2326	2268	2201	2143	2297	2172	78	675	500	1350	5	1	15677356	356	-2.08	1.46	12	0.07	-1091.00	1559.00	9744	20240712	-76.70	2130	20250204	6.57	2930	-22.53	20250107	2130	6.57	20250204	5180	-56.18	20240827	978	132.11	20240618	N	276730	500	78 억	254425	N	N	N	N
104	20250312	101039	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2260	0	3	0.00	16804250	7369	18.01	2260	2320	2260	2935	1585	2260	2280.40	1.62	933	2393	2326	2268	2201	2143	2297	2172	78	675	500	1350	5	1	15677356	354	-2.07	1.45	12	0.05	-1091.00	1559.00	9744	20240712	-76.81	2130	20250204	6.10	2930	-22.87	20250107	2130	6.10	20250204	5180	-56.37	20240827	978	131.08	20240618	N	276730	500	78 억	254425	N	N	N	N
105	20250312	091046	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2290	30	2	1.33	2790940	1222	2.99	2260	2290	2260	2935	1585	2260	2283.91	1.62	786	2393	2326	2268	2201	2143	2297	2172	78	675	500	1350	5	1	15677356	359	-2.10	1.47	12	0.01	-1091.00	1559.00	9744	20240712	-76.50	2130	20250204	7.51	2930	-21.84	20250107	2130	7.51	20250204	5180	-55.79	20240827	978	134.15	20240618	N	276730	500	78 억	254425	N	N	N	N
106	20250311	161033	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2260	-30	5	-1.31	91806260	40794	103.95	2290	2335	2210	2975	1605	2290	2250.47	1.64	-2523	2396	2342	2296	2242	2196	2320	2220	78	685	500	1370	5	1	15677356	354	-2.07	1.45	12	0.26	-1091.00	1559.00	9744	20240712	-76.81	2130	20250204	6.10	2930	-22.87	20250107	2130	6.10	20250204	5180	-56.37	20240827	978	131.08	20240618	N	276730	500	78 억	256947	N	N	N	N
107	20250311	151036	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2245	-45	5	-1.97	90347455	40149	102.31	2290	2335	2210	2975	1605	2290	2250.30	1.64	-2639	2396	2342	2296	2242	2196	2320	2220	78	685	500	1370	5	1	15677356	352	-2.06	1.44	12	0.26	-1091.00	1559.00	9744	20240712	-76.96	2130	20250204	5.40	2930	-23.38	20250107	2130	5.40	20250204	5180	-56.66	20240827	978	129.55	20240618	N	276730	500	78 억	256947	N	N	N	N
108	20250311	141039	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2250	-40	5	-1.75	86498155	38440	97.95	2290	2335	2210	2975	1605	2290	2250.21	1.64	-2566	2396	2342	2296	2242	2196	2320	2220	78	685	500	1370	5	1	15677356	353	-2.06	1.44	12	0.25	-1091.00	1559.00	9744	20240712	-76.91	2130	20250204	5.63	2930	-23.21	20250107	2130	5.63	20250204	5180	-56.56	20240827	978	130.06	20240618	N	276730	500	78 억	256947	N	N	N	N
109	20250311	131037	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2240	-50	5	-2.18	80945030	35963	91.64	2290	2335	2210	2975	1605	2290	2250.79	1.64	-3481	2396	2342	2296	2242	2196	2320	2220	78	685	500	1370	5	1	15677356	351	-2.05	1.44	12	0.23	-1091.00	1559.00	9744	20240712	-77.01	2130	20250204	5.16	2930	-23.55	20250107	2130	5.16	20250204	5180	-56.76	20240827	978	129.04	20240618	N	276730	500	78 억	256947	N	N	N	N
110	20250311	121034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2260	-30	5	-1.31	79263630	35215	89.74	2290	2335	2210	2975	1605	2290	2250.85	1.64	-3723	2396	2342	2296	2242	2196	2320	2220	78	685	500	1370	5	1	15677356	354	-2.07	1.45	12	0.22	-1091.00	1559.00	9744	20240712	-76.81	2130	20250204	6.10	2930	-22.87	20250107	2130	6.10	20250204	5180	-56.37	20240827	978	131.08	20240618	N	276730	500	78 억	256947	N	N	N	N
111	20250311	111035	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2225	-65	5	-2.84	72841570	32347	82.43	2290	2335	2210	2975	1605	2290	2251.88	1.64	-4948	2396	2342	2296	2242	2196	2320	2220	78	685	500	1370	5	1	15677356	349	-2.04	1.43	12	0.21	-1091.00	1559.00	9744	20240712	-77.17	2130	20250204	4.46	2930	-24.06	20250107	2130	4.46	20250204	5180	-57.05	20240827	978	127.51	20240618	N	276730	500	78 억	256947	N	N	N	N
112	20250311	101036	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2230	-60	5	-2.62	64847915	28757	73.28	2290	2335	2210	2975	1605	2290	2255.03	1.64	-4865	2396	2342	2296	2242	2196	2320	2220	78	685	500	1370	5	1	15677356	350	-2.04	1.43	12	0.18	-1091.00	1559.00	9744	20240712	-77.11	2130	20250204	4.69	2930	-23.89	20250107	2130	4.69	20250204	5180	-56.95	20240827	978	128.02	20240618	N	276730	500	78 억	256947	N	N	N	N
113	20250311	091037	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2255	-35	5	-1.53	11133395	4886	12.45	2290	2290	2255	2975	1605	2290	2278.63	1.64	-1700	2396	2342	2296	2242	2196	2320	2220	78	685	500	1370	5	1	15677356	354	-2.07	1.45	12	0.03	-1091.00	1559.00	9744	20240712	-76.86	2130	20250204	5.87	2930	-23.04	20250107	2130	5.87	20250204	5180	-56.47	20240827	978	130.57	20240618	N	276730	500	78 억	256947	N	N	N	N
114	20250310	161026	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2290	-35	5	-1.51	88309385	38759	71.11	2325	2350	2250	3020	1630	2325	2278.42	1.64	-598	2465	2395	2360	2290	2255	2377	2272	78	695	500	1390	5	1	15677356	359	-2.10	1.47	12	0.25	-1091.00	1559.00	9744	20240712	-76.50	2130	20250204	7.51	2930	-21.84	20250107	2130	7.51	20250204	5180	-55.79	20240827	978	134.15	20240618	N	276730	500	78 억	257545	N	N	N	N
115	20250310	151034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2290	-35	5	-1.51	87881175	38572	70.77	2325	2350	2250	3020	1630	2325	2278.37	1.64	-581	2465	2395	2360	2290	2255	2377	2272	78	695	500	1390	5	1	15677356	359	-2.10	1.47	12	0.25	-1091.00	1559.00	9744	20240712	-76.50	2130	20250204	7.51	2930	-21.84	20250107	2130	7.51	20250204	5180	-55.79	20240827	978	134.15	20240618	N	276730	500	78 억	257545	N	N	N	N
116	20250310	141032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2290	-35	5	-1.51	85831380	37673	69.12	2325	2350	2250	3020	1630	2325	2278.33	1.64	-824	2465	2395	2360	2290	2255	2377	2272	78	695	500	1390	5	1	15677356	359	-2.10	1.47	12	0.24	-1091.00	1559.00	9744	20240712	-76.50	2130	20250204	7.51	2930	-21.84	20250107	2130	7.51	20250204	5180	-55.79	20240827	978	134.15	20240618	N	276730	500	78 억	257545	N	N	N	N
117	20250310	131031	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2285	-40	5	-1.72	83494760	36650	67.24	2325	2350	2250	3020	1630	2325	2278.17	1.64	-1056	2465	2395	2360	2290	2255	2377	2272	78	695	500	1390	5	1	15677356	358	-2.09	1.47	12	0.23	-1091.00	1559.00	9744	20240712	-76.55	2130	20250204	7.28	2930	-22.01	20250107	2130	7.28	20250204	5180	-55.89	20240827	978	133.64	20240618	N	276730	500	78 억	257545	N	N	N	N
118	20250310	121028	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2275	-50	5	-2.15	70772920	31057	56.98	2325	2350	2250	3020	1630	2325	2278.81	1.64	-3431	2465	2395	2360	2290	2255	2377	2272	78	695	500	1390	5	1	15677356	357	-2.09	1.46	12	0.20	-1091.00	1559.00	9744	20240712	-76.65	2130	20250204	6.81	2930	-22.35	20250107	2130	6.81	20250204	5180	-56.08	20240827	978	132.62	20240618	N	276730	500	78 억	257545	N	N	N	N
119	20250310	111028	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2280	-45	5	-1.94	66129555	29015	53.24	2325	2350	2250	3020	1630	2325	2279.15	1.64	-3443	2465	2395	2360	2290	2255	2377	2272	78	695	500	1390	5	1	15677356	357	-2.09	1.46	12	0.19	-1091.00	1559.00	9744	20240712	-76.60	2130	20250204	7.04	2930	-22.18	20250107	2130	7.04	20250204	5180	-55.98	20240827	978	133.13	20240618	N	276730	500	78 억	257545	N	N	N	N
120	20250310	101029	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2265	-60	5	-2.58	46289110	20254	37.16	2325	2350	2250	3020	1630	2325	2285.43	1.64	-3445	2465	2395	2360	2290	2255	2377	2272	78	695	500	1390	5	1	15677356	355	-2.08	1.45	12	0.13	-1091.00	1559.00	9744	20240712	-76.75	2130	20250204	6.34	2930	-22.70	20250107	2130	6.34	20250204	5180	-56.27	20240827	978	131.60	20240618	N	276730	500	78 억	257545	N	N	N	N
121	20250310	091030	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2305	-20	5	-0.86	10166045	4386	8.05	2325	2350	2305	3020	1630	2325	2317.84	1.64	-926	2465	2395	2360	2290	2255	2377	2272	78	695	500	1390	5	1	15677356	361	-2.11	1.48	12	0.03	-1091.00	1559.00	9744	20240712	-76.34	2130	20250204	8.22	2930	-21.33	20250107	2130	8.22	20250204	5180	-55.50	20240827	978	135.69	20240618	N	276730	500	78 억	257545	N	N	N	N
122	20250307	161026	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2325	-90	5	-3.73	128584965	54487	116.63	2425	2430	2325	3135	1695	2415	2359.92	1.68	-5951	2545	2480	2440	2375	2335	2460	2355	78	720	500	1440	5	1	15677356	364	-2.13	1.49	12	0.35	-1091.00	1559.00	9744	20240712	-76.14	2130	20250204	9.15	2930	-20.65	20250107	2130	9.15	20250204	5180	-55.12	20240827	978	137.73	20240618	N	276730	500	78 억	263478	N	N	N	N
123	20250307	151031	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2340	-75	5	-3.11	106695380	45088	96.52	2425	2430	2330	3135	1695	2415	2366.38	1.68	-5487	2545	2480	2440	2375	2335	2460	2355	78	720	500	1440	5	1	15677356	367	-2.14	1.50	12	0.29	-1091.00	1559.00	9744	20240712	-75.99	2130	20250204	9.86	2930	-20.14	20250107	2130	9.86	20250204	5180	-54.83	20240827	978	139.26	20240618	N	276730	500	78 억	263478	N	N	N	N
124	20250307	141027	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2365	-50	5	-2.07	93685730	39543	84.65	2425	2430	2330	3135	1695	2415	2369.21	1.68	-2640	2545	2480	2440	2375	2335	2460	2355	78	720	500	1440	5	1	15677356	371	-2.17	1.52	12	0.25	-1091.00	1559.00	9744	20240712	-75.73	2130	20250204	11.03	2930	-19.28	20250107	2130	11.03	20250204	5180	-54.34	20240827	978	141.82	20240618	N	276730	500	78 억	263478	N	N	N	N
125	20250307	131029	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2370	-45	5	-1.86	91887860	38782	83.02	2425	2430	2330	3135	1695	2415	2369.34	1.68	-2074	2545	2480	2440	2375	2335	2460	2355	78	720	500	1440	5	1	15677356	372	-2.17	1.52	12	0.25	-1091.00	1559.00	9744	20240712	-75.68	2130	20250204	11.27	2930	-19.11	20250107	2130	11.27	20250204	5180	-54.25	20240827	978	142.33	20240618	N	276730	500	78 억	263478	N	N	N	N
126	20250307	121028	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2350	-65	5	-2.69	85766130	36186	77.46	2425	2430	2330	3135	1695	2415	2370.15	1.68	-1448	2545	2480	2440	2375	2335	2460	2355	78	720	500	1440	5	1	15677356	368	-2.15	1.51	12	0.23	-1091.00	1559.00	9744	20240712	-75.88	2130	20250204	10.33	2930	-19.80	20250107	2130	10.33	20250204	5180	-54.63	20240827	978	140.29	20240618	N	276730	500	78 억	263478	N	N	N	N
127	20250307	111027	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2365	-50	5	-2.07	82760045	34907	74.72	2425	2430	2330	3135	1695	2415	2370.87	1.68	-1475	2545	2480	2440	2375	2335	2460	2355	78	720	500	1440	5	1	15677356	371	-2.17	1.52	12	0.22	-1091.00	1559.00	9744	20240712	-75.73	2130	20250204	11.03	2930	-19.28	20250107	2130	11.03	20250204	5180	-54.34	20240827	978	141.82	20240618	N	276730	500	78 억	263478	N	N	N	N
128	20250307	101024	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2370	-45	5	-1.86	75793460	31954	68.40	2425	2430	2330	3135	1695	2415	2371.96	1.68	529	2545	2480	2440	2375	2335	2460	2355	78	720	500	1440	5	1	15677356	372	-2.17	1.52	12	0.20	-1091.00	1559.00	9744	20240712	-75.68	2130	20250204	11.27	2930	-19.11	20250107	2130	11.27	20250204	5180	-54.25	20240827	978	142.33	20240618	N	276730	500	78 억	263478	N	N	N	N
129	20250307	091031	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2380	-35	5	-1.45	6309770	2631	5.63	2425	2425	2380	3135	1695	2415	2398.24	1.68	-629	2545	2480	2440	2375	2335	2460	2355	78	720	500	1440	5	1	15677356	373	-2.18	1.53	12	0.02	-1091.00	1559.00	9744	20240712	-75.57	2130	20250204	11.74	2930	-18.77	20250107	2130	11.74	20250204	5180	-54.05	20240827	978	143.35	20240618	N	276730	500	78 억	263478	N	N	N	N
130	20250306	161021	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2415	-60	5	-2.42	113296322	46645	99.21	2480	2505	2400	3215	1735	2475	2428.91	1.71	-4853	2558	2516	2493	2451	2428	2505	2440	78	740	500	1480	5	1	15677356	379	-2.21	1.55	12	0.30	-1091.00	1559.00	9744	20240712	-75.22	2130	20250204	13.38	2930	-17.58	20250107	2130	13.38	20250204	5180	-53.38	20240827	978	146.93	20240618	N	276730	500	78 억	268331	N	N	N	N
131	20250306	151021	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2415	-60	5	-2.42	107838587	44396	94.43	2480	2505	2400	3215	1735	2475	2429.02	1.71	-3987	2558	2516	2493	2451	2428	2505	2440	78	740	500	1480	5	1	15677356	379	-2.21	1.55	12	0.28	-1091.00	1559.00	9744	20240712	-75.22	2130	20250204	13.38	2930	-17.58	20250107	2130	13.38	20250204	5180	-53.38	20240827	978	146.93	20240618	N	276730	500	78 억	268331	N	N	N	N
132	20250306	141020	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2420	-55	5	-2.22	96202152	39571	84.16	2480	2505	2400	3215	1735	2475	2431.13	1.71	-4259	2558	2516	2493	2451	2428	2505	2440	78	740	500	1480	5	1	15677356	379	-2.22	1.55	12	0.25	-1091.00	1559.00	9744	20240712	-75.16	2130	20250204	13.62	2930	-17.41	20250107	2130	13.62	20250204	5180	-53.28	20240827	978	147.44	20240618	N	276730	500	78 억	268331	N	N	N	N
133	20250306	131021	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2440	-35	5	-1.41	80972622	33291	70.81	2480	2505	2400	3215	1735	2475	2432.27	1.71	-5355	2558	2516	2493	2451	2428	2505	2440	78	740	500	1480	5	1	15677356	383	-2.24	1.57	12	0.21	-1091.00	1559.00	9744	20240712	-74.96	2130	20250204	14.55	2930	-16.72	20250107	2130	14.55	20250204	5180	-52.90	20240827	978	149.49	20240618	N	276730	500	78 억	268331	N	N	N	N
134	20250306	121020	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2435	-40	5	-1.62	76548822	31478	66.95	2480	2505	2400	3215	1735	2475	2431.82	1.71	-5362	2558	2516	2493	2451	2428	2505	2440	78	740	500	1480	5	1	15677356	382	-2.23	1.56	12	0.20	-1091.00	1559.00	9744	20240712	-75.01	2130	20250204	14.32	2930	-16.89	20250107	2130	14.32	20250204	5180	-52.99	20240827	978	148.98	20240618	N	276730	500	78 억	268331	N	N	N	N
135	20250306	111017	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2407	-68	5	-2.75	67628087	27805	59.14	2480	2505	2400	3215	1735	2475	2432.23	1.71	-7096	2558	2516	2493	2451	2428	2505	2440	78	740	500	1480	5	1	15677356	377	-2.21	1.54	12	0.18	-1091.00	1559.00	9744	20240712	-75.30	2130	20250204	13.00	2930	-17.85	20250107	2130	13.00	20250204	5180	-53.53	20240827	978	146.11	20240618	N	276730	500	78 억	268331	N	N	N	N
136	20250306	101019	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2420	-55	5	-2.22	51828165	21256	45.21	2480	2505	2405	3215	1735	2475	2438.28	1.71	-5596	2558	2516	2493	2451	2428	2505	2440	78	740	500	1480	5	1	15677356	379	-2.22	1.55	12	0.14	-1091.00	1559.00	9744	20240712	-75.16	2130	20250204	13.62	2930	-17.41	20250107	2130	13.62	20250204	5180	-53.28	20240827	978	147.44	20240618	N	276730	500	78 억	268331	N	N	N	N
137	20250306	091023	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2475	0	3	0.00	2692810	1084	2.31	2480	2505	2475	3215	1735	2475	2484.14	1.71	-1011	2558	2516	2493	2451	2428	2505	2440	78	740	500	1480	5	1	15677356	388	-2.27	1.59	12	0.01	-1091.00	1559.00	9744	20240712	-74.60	2130	20250204	16.20	2930	-15.53	20250107	2130	16.20	20250204	5180	-52.22	20240827	978	153.07	20240618	N	276730	500	78 억	268331	N	N	N	N
138	20250305	161008	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2475	-20	5	-0.80	116869927	47016	91.83	2500	2535	2470	3240	1750	2495	2485.75	1.69	2959	2775	2635	2550	2410	2325	2592	2367	78	745	500	1490	5	1	15677356	388	-2.27	1.59	12	0.30	-1091.00	1559.00	9744	20240712	-74.60	2130	20250204	16.20	2930	-15.53	20250107	2130	16.20	20250204	5180	-52.22	20240827	978	153.07	20240618	N	276730	500	78 억	265372	N	N	N	N
139	20250305	151013	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2475	-20	5	-0.80	110100357	44282	86.49	2500	2535	2470	3240	1750	2495	2486.35	1.69	4118	2775	2635	2550	2410	2325	2592	2367	78	745	500	1490	5	1	15677356	388	-2.27	1.59	12	0.28	-1091.00	1559.00	9744	20240712	-74.60	2130	20250204	16.20	2930	-15.53	20250107	2130	16.20	20250204	5180	-52.22	20240827	978	153.07	20240618	N	276730	500	78 억	265372	N	N	N	N
140	20250305	141012	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	5	2	0.20	93076597	37405	73.06	2500	2535	2470	3240	1750	2495	2488.35	1.69	3823	2775	2635	2550	2410	2325	2592	2367	78	745	500	1490	5	1	15677356	392	-2.29	1.60	12	0.24	-1091.00	1559.00	9744	20240712	-74.34	2130	20250204	17.37	2930	-14.68	20250107	2130	17.37	20250204	5180	-51.74	20240827	978	155.62	20240618	N	276730	500	78 억	265372	N	N	N	N
141	20250305	131008	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2485	-10	5	-0.40	89145487	35831	69.98	2500	2535	2470	3240	1750	2495	2487.94	1.69	4122	2775	2635	2550	2410	2325	2592	2367	78	745	500	1490	5	1	15677356	390	-2.28	1.59	12	0.23	-1091.00	1559.00	9744	20240712	-74.50	2130	20250204	16.67	2930	-15.19	20250107	2130	16.67	20250204	5180	-52.03	20240827	978	154.09	20240618	N	276730	500	78 억	265372	N	N	N	N
142	20250305	121011	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2490	-5	5	-0.20	84427882	33927	66.26	2500	2535	2470	3240	1750	2495	2488.52	1.69	4369	2775	2635	2550	2410	2325	2592	2367	78	745	500	1490	5	1	15677356	390	-2.28	1.60	12	0.22	-1091.00	1559.00	9744	20240712	-74.45	2130	20250204	16.90	2930	-15.02	20250107	2130	16.90	20250204	5180	-51.93	20240827	978	154.60	20240618	N	276730	500	78 억	265372	N	N	N	N
143	20250305	111005	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2485	-10	5	-0.40	77939912	31314	61.16	2500	2535	2470	3240	1750	2495	2488.98	1.69	5366	2775	2635	2550	2410	2325	2592	2367	78	745	500	1490	5	1	15677356	390	-2.28	1.59	12	0.20	-1091.00	1559.00	9744	20240712	-74.50	2130	20250204	16.67	2930	-15.19	20250107	2130	16.67	20250204	5180	-52.03	20240827	978	154.09	20240618	N	276730	500	78 억	265372	N	N	N	N
144	20250305	101009	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2480	-15	5	-0.60	71505317	28723	56.10	2500	2535	2470	3240	1750	2495	2489.48	1.69	6643	2775	2635	2550	2410	2325	2592	2367	78	745	500	1490	5	1	15677356	389	-2.27	1.59	12	0.18	-1091.00	1559.00	9744	20240712	-74.55	2130	20250204	16.43	2930	-15.36	20250107	2130	16.43	20250204	5180	-52.12	20240827	978	153.58	20240618	N	276730	500	78 억	265372	N	N	N	N
145	20250305	091008	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2490	-5	5	-0.20	15859980	6352	12.41	2500	2535	2490	3240	1750	2495	2496.85	1.69	3402	2775	2635	2550	2410	2325	2592	2367	78	745	500	1490	5	1	15677356	390	-2.28	1.60	12	0.04	-1091.00	1559.00	9744	20240712	-74.45	2130	20250204	16.90	2930	-15.02	20250107	2130	16.90	20250204	5180	-51.93	20240827	978	154.60	20240618	N	276730	500	78 억	265372	N	N	N	N
146	20250304	160958	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2495	-75	5	-2.92	127989415	50786	121.34	2570	2690	2465	3340	1800	2570	2520.17	1.72	-3549	2656	2612	2586	2542	2516	2600	2530	78	770	500	1540	5	1	15677356	391	-2.29	1.60	12	0.32	-1091.00	1559.00	9744	20240712	-74.39	2130	20250204	17.14	2930	-14.85	20250107	2130	17.14	20250204	5180	-51.83	20240827	978	155.11	20240618	N	276730	500	78 억	268922	N	N	N	N
147	20250304	150954	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2515	-55	5	-2.14	126777250	50301	120.18	2570	2690	2465	3340	1800	2570	2520.37	1.72	-3296	2656	2612	2586	2542	2516	2600	2530	78	770	500	1540	5	1	15677356	394	-2.31	1.61	12	0.32	-1091.00	1559.00	9744	20240712	-74.19	2130	20250204	18.08	2930	-14.16	20250107	2130	18.08	20250204	5180	-51.45	20240827	978	157.16	20240618	N	276730	500	78 억	268922	N	N	N	N
148	20250304	140959	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2495	-75	5	-2.92	113723520	45068	107.68	2570	2690	2465	3340	1800	2570	2523.38	1.72	-3245	2656	2612	2586	2542	2516	2600	2530	78	770	500	1540	5	1	15677356	391	-2.29	1.60	12	0.29	-1091.00	1559.00	9744	20240712	-74.39	2130	20250204	17.14	2930	-14.85	20250107	2130	17.14	20250204	5180	-51.83	20240827	978	155.11	20240618	N	276730	500	78 억	268922	N	N	N	N
149	20250304	130956	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2500	-70	5	-2.72	97586585	38618	92.27	2570	2690	2465	3340	1800	2570	2526.97	1.72	-4888	2656	2612	2586	2542	2516	2600	2530	78	770	500	1540	5	1	15677356	392	-2.29	1.60	12	0.25	-1091.00	1559.00	9744	20240712	-74.34	2130	20250204	17.37	2930	-14.68	20250107	2130	17.37	20250204	5180	-51.74	20240827	978	155.62	20240618	N	276730	500	78 억	268922	N	N	N	N
150	20250304	120954	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2520	-50	5	-1.95	85919445	33956	81.13	2570	2690	2465	3340	1800	2570	2530.32	1.72	-5043	2656	2612	2586	2542	2516	2600	2530	78	770	500	1540	5	1	15677356	395	-2.31	1.62	12	0.22	-1091.00	1559.00	9744	20240712	-74.14	2130	20250204	18.31	2930	-13.99	20250107	2130	18.31	20250204	5180	-51.35	20240827	978	157.67	20240618	N	276730	500	78 억	268922	N	N	N	N
151	20250304	110957	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2510	-60	5	-2.33	68133020	26964	64.43	2570	2690	2465	3340	1800	2570	2526.81	1.72	-4418	2656	2612	2586	2542	2516	2600	2530	78	770	500	1540	5	1	15677356	394	-2.30	1.61	12	0.17	-1091.00	1559.00	9744	20240712	-74.24	2130	20250204	17.84	2930	-14.33	20250107	2130	17.84	20250204	5180	-51.54	20240827	978	156.65	20240618	N	276730	500	78 억	268922	N	N	N	N
152	20250304	100952	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2515	-55	5	-2.14	57012195	22515	53.80	2570	2690	2465	3340	1800	2570	2532.19	1.72	-2433	2656	2612	2586	2542	2516	2600	2530	78	770	500	1540	5	1	15677356	394	-2.31	1.61	12	0.14	-1091.00	1559.00	9744	20240712	-74.19	2130	20250204	18.08	2930	-14.16	20250107	2130	18.08	20250204	5180	-51.45	20240827	978	157.16	20240618	N	276730	500	78 억	268922	N	N	N	N
153	20250304	090949	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2515	-55	5	-2.14	22273810	8651	20.67	2570	2690	2515	3340	1800	2570	2574.71	1.72	2845	2656	2612	2586	2542	2516	2600	2530	78	770	500	1540	5	1	15677356	394	-2.31	1.61	12	0.06	-1091.00	1559.00	9744	20240712	-74.19	2130	20250204	18.08	2930	-14.16	20250107	2130	18.08	20250204	5180	-51.45	20240827	978	157.16	20240618	N	276730	500	78 억	268922	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History