KissMeData/276730/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	161056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2280	-30	5	-1.30	38063543	16672	54.26	2305	2330	2260	3000	1620	2310	2283.08	2.28	-11039	2433	2371	2303	2241	2173	2337	2207	78	690	500	1380	5	1	15677356	357	-1.32	4.28	12	0.11	-1728.00	533.00	9744	20240712	-76.60	1700	20250328	34.12	2930	-22.18	20250107	1700	34.12	20250328	5180	-55.98	20240827	978	133.13	20240618	Y	276730	500	78 억	357282	N	N	2908	N	N
3	20250430	151105	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2260	-50	5	-2.16	35297478	15452	50.29	2305	2330	2260	3000	1620	2310	2284.33	2.28	-10196	2433	2371	2303	2241	2173	2337	2207	78	690	500	1380	5	1	15677356	354	-1.31	4.24	12	0.10	-1728.00	533.00	9744	20240712	-76.81	1700	20250328	32.94	2930	-22.87	20250107	1700	32.94	20250328	5180	-56.37	20240827	978	131.08	20240618	Y	276730	500	78 억	357282	N	N	3081	N	N
4	20250430	141106	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2280	-30	5	-1.30	28458969	12440	40.49	2305	2330	2270	3000	1620	2310	2287.70	2.28	-7476	2433	2371	2303	2241	2173	2337	2207	78	690	500	1380	5	1	15677356	357	-1.32	4.28	12	0.08	-1728.00	533.00	9744	20240712	-76.60	1700	20250328	34.12	2930	-22.18	20250107	1700	34.12	20250328	5180	-55.98	20240827	978	133.13	20240618	Y	276730	500	78 억	357282	N	N	3081	N	N
5	20250430	131103	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2280	-30	5	-1.30	27209794	11891	38.70	2305	2330	2270	3000	1620	2310	2288.27	2.28	-7436	2433	2371	2303	2241	2173	2337	2207	78	690	500	1380	5	1	15677356	357	-1.32	4.28	12	0.08	-1728.00	533.00	9744	20240712	-76.60	1700	20250328	34.12	2930	-22.18	20250107	1700	34.12	20250328	5180	-55.98	20240827	978	133.13	20240618	Y	276730	500	78 억	357282	N	N	3081	N	N
6	20250430	121107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2280	-30	5	-1.30	22378234	9766	31.79	2305	2330	2275	3000	1620	2310	2291.44	2.28	-6816	2433	2371	2303	2241	2173	2337	2207	78	690	500	1380	5	1	15677356	357	-1.32	4.28	12	0.06	-1728.00	533.00	9744	20240712	-76.60	1700	20250328	34.12	2930	-22.18	20250107	1700	34.12	20250328	5180	-55.98	20240827	978	133.13	20240618	Y	276730	500	78 억	357282	N	N	3081	N	N
7	20250430	111105	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2280	-30	5	-1.30	17792327	7754	25.24	2305	2330	2280	3000	1620	2310	2294.60	2.28	-5441	2433	2371	2303	2241	2173	2337	2207	78	690	500	1380	5	1	15677356	357	-1.32	4.28	12	0.05	-1728.00	533.00	9744	20240712	-76.60	1700	20250328	34.12	2930	-22.18	20250107	1700	34.12	20250328	5180	-55.98	20240827	978	133.13	20240618	Y	276730	500	78 억	357282	N	N	3081	N	N
8	20250430	101108	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2295	-15	5	-0.65	7095027	3083	10.03	2305	2330	2295	3000	1620	2310	2301.34	2.28	-931	2433	2371	2303	2241	2173	2337	2207	78	690	500	1380	5	1	15677356	360	-1.33	4.31	12	0.02	-1728.00	533.00	9744	20240712	-76.45	1700	20250328	35.00	2930	-21.67	20250107	1700	35.00	20250328	5180	-55.69	20240827	978	134.66	20240618	Y	276730	500	78 억	357282	N	N	3081	N	N
9	20250430	091110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2315	5	2	0.22	930935	403	1.31	2305	2330	2305	3000	1620	2310	2310.01	2.28	-54	2433	2371	2303	2241	2173	2337	2207	78	690	500	1380	5	1	15677356	363	-1.34	4.34	12	0.00	-1728.00	533.00	9744	20240712	-76.24	1700	20250328	36.18	2930	-20.99	20250107	1700	36.18	20250328	5180	-55.31	20240827	978	136.71	20240618	Y	276730	500	78 억	357282	N	N	3081	N	N
10	20250429	161055	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2310	-30	5	-1.28	69275385	30124	47.01	2365	2365	2235	3040	1640	2340	2299.67	2.32	-5364	2473	2406	2373	2306	2273	2390	2290	78	700	500	1400	5	1	15677356	362	-1.34	4.33	12	0.19	-1728.00	533.00	9744	20240712	-76.29	1700	20250328	35.88	2930	-21.16	20250107	1700	35.88	20250328	5180	-55.41	20240827	978	136.20	20240618	Y	276730	500	78 억	363637	N	N	3081	N	N
11	20250429	151100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2315	-25	5	-1.07	67616285	29406	45.89	2365	2365	2235	3040	1640	2340	2299.40	2.32	-5192	2473	2406	2373	2306	2273	2390	2290	78	700	500	1400	5	1	15677356	363	-1.34	4.34	12	0.19	-1728.00	533.00	9744	20240712	-76.24	1700	20250328	36.18	2930	-20.99	20250107	1700	36.18	20250328	5180	-55.31	20240827	978	136.71	20240618	Y	276730	500	78 억	363637	N	N	1245	N	N
12	20250429	141103	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2310	-30	5	-1.28	64754445	28168	43.96	2365	2365	2235	3040	1640	2340	2298.87	2.32	-5175	2473	2406	2373	2306	2273	2390	2290	78	700	500	1400	5	1	15677356	362	-1.34	4.33	12	0.18	-1728.00	533.00	9744	20240712	-76.29	1700	20250328	35.88	2930	-21.16	20250107	1700	35.88	20250328	5180	-55.41	20240827	978	136.20	20240618	Y	276730	500	78 억	363637	N	N	1245	N	N
13	20250429	131100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2310	-30	5	-1.28	60482275	26322	41.08	2365	2365	2235	3040	1640	2340	2297.78	2.32	-3724	2473	2406	2373	2306	2273	2390	2290	78	700	500	1400	5	1	15677356	362	-1.34	4.33	12	0.17	-1728.00	533.00	9744	20240712	-76.29	1700	20250328	35.88	2930	-21.16	20250107	1700	35.88	20250328	5180	-55.41	20240827	978	136.20	20240618	Y	276730	500	78 억	363637	N	N	1245	N	N
14	20250429	121103	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2310	-30	5	-1.28	53287015	23235	36.26	2365	2365	2235	3040	1640	2340	2293.39	2.32	-1853	2473	2406	2373	2306	2273	2390	2290	78	700	500	1400	5	1	15677356	362	-1.34	4.33	12	0.15	-1728.00	533.00	9744	20240712	-76.29	1700	20250328	35.88	2930	-21.16	20250107	1700	35.88	20250328	5180	-55.41	20240827	978	136.20	20240618	Y	276730	500	78 억	363637	N	N	1245	N	N
15	20250429	111102	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2340	0	3	0.00	51609935	22510	35.13	2365	2365	2235	3040	1640	2340	2292.76	2.32	-1652	2473	2406	2373	2306	2273	2390	2290	78	700	500	1400	5	1	15677356	367	-1.35	4.39	12	0.14	-1728.00	533.00	9744	20240712	-75.99	1700	20250328	37.65	2930	-20.14	20250107	1700	37.65	20250328	5180	-54.83	20240827	978	139.26	20240618	Y	276730	500	78 억	363637	N	N	1245	N	N
16	20250429	101103	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2290	-50	5	-2.14	40092210	17501	27.31	2365	2365	2235	3040	1640	2340	2290.85	2.32	-637	2473	2406	2373	2306	2273	2390	2290	78	700	500	1400	5	1	15677356	359	-1.33	4.30	12	0.11	-1728.00	533.00	9744	20240712	-76.50	1700	20250328	34.71	2930	-21.84	20250107	1700	34.71	20250328	5180	-55.79	20240827	978	134.15	20240618	Y	276730	500	78 억	363637	N	N	1245	N	N
17	20250429	091106	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2315	-25	5	-1.07	1629350	697	1.09	2365	2365	2315	3040	1640	2340	2337.66	2.32	-251	2473	2406	2373	2306	2273	2390	2290	78	700	500	1400	5	1	15677356	363	-1.34	4.34	12	0.00	-1728.00	533.00	9744	20240712	-76.24	1700	20250328	36.18	2930	-20.99	20250107	1700	36.18	20250328	5180	-55.31	20240827	978	136.71	20240618	Y	276730	500	78 억	363637	N	N	1245	N	N
18	20250428	161054	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2340	-50	5	-2.09	150308615	63549	65.78	2360	2440	2340	3105	1675	2390	2365.24	2.47	-21658	2520	2455	2375	2310	2230	2487	2342	78	715	500	1430	5	1	15677356	367	-1.35	4.39	12	0.41	-1728.00	533.00	9744	20240712	-75.99	1700	20250328	37.65	2930	-20.14	20250107	1700	37.65	20250328	5180	-54.83	20240827	978	139.26	20240618	Y	276730	500	78 억	387892	N	N	1245	N	N
19	20250428	151058	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2345	-45	5	-1.88	145010385	61287	63.44	2360	2440	2345	3105	1675	2390	2366.09	2.47	-21126	2520	2455	2375	2310	2230	2487	2342	78	715	500	1430	5	1	15677356	368	-1.36	4.40	12	0.39	-1728.00	533.00	9744	20240712	-75.93	1700	20250328	37.94	2930	-19.97	20250107	1700	37.94	20250328	5180	-54.73	20240827	978	139.78	20240618	Y	276730	500	78 억	387892	N	N	3305	N	N
20	20250428	141100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2350	-40	5	-1.67	117836160	49710	51.45	2360	2440	2345	3105	1675	2390	2370.47	2.47	-16687	2520	2455	2375	2310	2230	2487	2342	78	715	500	1430	5	1	15677356	368	-1.36	4.41	12	0.32	-1728.00	533.00	9744	20240712	-75.88	1700	20250328	38.24	2930	-19.80	20250107	1700	38.24	20250328	5180	-54.63	20240827	978	140.29	20240618	Y	276730	500	78 억	387892	N	N	3305	N	N
21	20250428	131059	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2355	-35	5	-1.46	99356026	41846	43.31	2360	2440	2350	3105	1675	2390	2374.33	2.47	-16209	2520	2455	2375	2310	2230	2487	2342	78	715	500	1430	5	1	15677356	369	-1.36	4.42	12	0.27	-1728.00	533.00	9744	20240712	-75.83	1700	20250328	38.53	2930	-19.62	20250107	1700	38.53	20250328	5180	-54.54	20240827	978	140.80	20240618	Y	276730	500	78 억	387892	N	N	3305	N	N
22	20250428	121056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2370	-20	5	-0.84	67470645	28325	29.32	2360	2440	2360	3105	1675	2390	2382.02	2.47	-8675	2520	2455	2375	2310	2230	2487	2342	78	715	500	1430	5	1	15677356	372	-1.37	4.45	12	0.18	-1728.00	533.00	9744	20240712	-75.68	1700	20250328	39.41	2930	-19.11	20250107	1700	39.41	20250328	5180	-54.25	20240827	978	142.33	20240618	Y	276730	500	78 억	387892	N	N	3305	N	N
23	20250428	111057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2375	-15	5	-0.63	55971110	23464	24.29	2360	2440	2360	3105	1675	2390	2385.40	2.47	-7760	2520	2455	2375	2310	2230	2487	2342	78	715	500	1430	5	1	15677356	372	-1.37	4.46	12	0.15	-1728.00	533.00	9744	20240712	-75.63	1700	20250328	39.71	2930	-18.94	20250107	1700	39.71	20250328	5180	-54.15	20240827	978	142.84	20240618	Y	276730	500	78 억	387892	N	N	3305	N	N
24	20250428	101054	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2380	-10	5	-0.42	40332370	16864	17.46	2360	2440	2360	3105	1675	2390	2391.63	2.47	-3523	2520	2455	2375	2310	2230	2487	2342	78	715	500	1430	5	1	15677356	373	-1.38	4.47	12	0.11	-1728.00	533.00	9744	20240712	-75.57	1700	20250328	40.00	2930	-18.77	20250107	1700	40.00	20250328	5180	-54.05	20240827	978	143.35	20240618	Y	276730	500	78 억	387892	N	N	3305	N	N
25	20250428	091057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2420	30	2	1.26	18469985	7663	7.93	2360	2440	2360	3105	1675	2390	2410.28	2.47	-1173	2520	2455	2375	2310	2230	2487	2342	78	715	500	1430	5	1	15677356	379	-1.40	4.54	12	0.05	-1728.00	533.00	9744	20240712	-75.16	1700	20250328	42.35	2930	-17.41	20250107	1700	42.35	20250328	5180	-53.28	20240827	978	147.44	20240618	Y	276730	500	78 억	387892	N	N	3305	N	N
26	20250425	161051	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2390	50	2	2.14	229866087	96525	58.29	2340	2440	2295	3040	1640	2340	2381.34	2.53	976	2536	2437	2331	2232	2126	2487	2282	78	700	500	1400	5	1	15677356	375	-1.38	4.48	12	0.62	-1728.00	533.00	9744	20240712	-75.47	1700	20250328	40.59	2930	-18.43	20250107	1700	40.59	20250328	5180	-53.86	20240827	978	144.38	20240618	Y	276730	500	78 억	396322	N	N	3305	N	N
27	20250425	151100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2395	55	2	2.35	218044352	91581	55.30	2340	2440	2295	3040	1640	2340	2380.89	2.53	1750	2536	2437	2331	2232	2126	2487	2282	78	700	500	1400	5	1	15677356	375	-1.39	4.49	12	0.58	-1728.00	533.00	9744	20240712	-75.42	1700	20250328	40.88	2930	-18.26	20250107	1700	40.88	20250328	5180	-53.76	20240827	978	144.89	20240618	Y	276730	500	78 억	396322	N	N	0	N	N
28	20250425	141058	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2395	55	2	2.35	209321172	87934	53.10	2340	2440	2295	3040	1640	2340	2380.44	2.53	2300	2536	2437	2331	2232	2126	2487	2282	78	700	500	1400	5	1	15677356	375	-1.39	4.49	12	0.56	-1728.00	533.00	9744	20240712	-75.42	1700	20250328	40.88	2930	-18.26	20250107	1700	40.88	20250328	5180	-53.76	20240827	978	144.89	20240618	Y	276730	500	78 억	396322	N	N	0	N	N
29	20250425	131100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2405	65	2	2.78	191051582	80333	48.51	2340	2440	2295	3040	1640	2340	2378.25	2.53	1045	2536	2437	2331	2232	2126	2487	2282	78	700	500	1400	5	1	15677356	377	-1.39	4.51	12	0.51	-1728.00	533.00	9744	20240712	-75.32	1700	20250328	41.47	2930	-17.92	20250107	1700	41.47	20250328	5180	-53.57	20240827	978	145.91	20240618	Y	276730	500	78 억	396322	N	N	0	N	N
30	20250425	121056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2425	85	2	3.63	137818515	58385	35.26	2340	2430	2295	3040	1640	2340	2360.51	2.53	-1841	2536	2437	2331	2232	2126	2487	2282	78	700	500	1400	5	1	15677356	380	-1.40	4.55	12	0.37	-1728.00	533.00	9744	20240712	-75.11	1700	20250328	42.65	2930	-17.24	20250107	1700	42.65	20250328	5180	-53.19	20240827	978	147.96	20240618	Y	276730	500	78 억	396322	N	N	0	N	N
31	20250425	111058	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2380	40	2	1.71	98024030	41716	25.19	2340	2380	2295	3040	1640	2340	2349.79	2.53	-2740	2536	2437	2331	2232	2126	2487	2282	78	700	500	1400	5	1	15677356	373	-1.38	4.47	12	0.27	-1728.00	533.00	9744	20240712	-75.57	1700	20250328	40.00	2930	-18.77	20250107	1700	40.00	20250328	5180	-54.05	20240827	978	143.35	20240618	Y	276730	500	78 억	396322	N	N	0	N	N
32	20250425	101057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2355	15	2	0.64	67502425	28845	17.42	2340	2380	2295	3040	1640	2340	2340.18	2.53	-1369	2536	2437	2331	2232	2126	2487	2282	78	700	500	1400	5	1	15677356	369	-1.36	4.42	12	0.18	-1728.00	533.00	9744	20240712	-75.83	1700	20250328	38.53	2930	-19.62	20250107	1700	38.53	20250328	5180	-54.54	20240827	978	140.80	20240618	Y	276730	500	78 억	396322	N	N	0	N	N
33	20250425	091101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2360	20	2	0.85	9008570	3830	2.31	2340	2365	2340	3040	1640	2340	2352.11	2.53	-275	2536	2437	2331	2232	2126	2487	2282	78	700	500	1400	5	1	15677356	370	-1.37	4.43	12	0.02	-1728.00	533.00	9744	20240712	-75.78	1700	20250328	38.82	2930	-19.45	20250107	1700	38.82	20250328	5180	-54.44	20240827	978	141.31	20240618	Y	276730	500	78 억	396322	N	N	0	N	N
34	20250424	161041	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2340	100	2	4.46	388876622	165124	223.67	2225	2430	2225	2910	1570	2240	2355.08	2.63	6784	2400	2320	2250	2170	2100	2360	2210	78	670	500	1340	5	1	15677356	367	-1.35	4.39	12	1.05	-1728.00	533.00	9744	20240712	-75.99	1700	20250328	37.65	2930	-20.14	20250107	1700	37.65	20250328	5180	-54.83	20240827	978	139.26	20240618	Y	276730	500	78 억	411832	N	N	1175	N	N
35	20250424	151054	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2350	110	2	4.91	370812244	157395	213.20	2225	2430	2225	2910	1570	2240	2355.93	2.63	9709	2400	2320	2250	2170	2100	2360	2210	78	670	500	1340	5	1	15677356	368	-1.36	4.41	12	1.00	-1728.00	533.00	9744	20240712	-75.88	1700	20250328	38.24	2930	-19.80	20250107	1700	38.24	20250328	5180	-54.63	20240827	978	140.29	20240618	Y	276730	500	78 억	411832	N	N	1175	N	N
36	20250424	141054	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2320	80	2	3.57	350597984	148760	201.50	2225	2430	2225	2910	1570	2240	2356.80	2.63	12195	2400	2320	2250	2170	2100	2360	2210	78	670	500	1340	5	1	15677356	364	-1.34	4.35	12	0.95	-1728.00	533.00	9744	20240712	-76.19	1700	20250328	36.47	2930	-20.82	20250107	1700	36.47	20250328	5180	-55.21	20240827	978	137.22	20240618	Y	276730	500	78 억	411832	N	N	1175	N	N
37	20250424	131052	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2365	125	2	5.58	323501649	137101	185.71	2225	2430	2225	2910	1570	2240	2359.59	2.63	11451	2400	2320	2250	2170	2100	2360	2210	78	670	500	1340	5	1	15677356	371	-1.37	4.44	12	0.87	-1728.00	533.00	9744	20240712	-75.73	1700	20250328	39.12	2930	-19.28	20250107	1700	39.12	20250328	5180	-54.34	20240827	978	141.82	20240618	Y	276730	500	78 억	411832	N	N	1175	N	N
38	20250424	121051	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2380	140	2	6.25	251237009	106606	144.40	2225	2430	2225	2910	1570	2240	2356.69	2.63	5645	2400	2320	2250	2170	2100	2360	2210	78	670	500	1340	5	1	15677356	373	-1.38	4.47	12	0.68	-1728.00	533.00	9744	20240712	-75.57	1700	20250328	40.00	2930	-18.77	20250107	1700	40.00	20250328	5180	-54.05	20240827	978	143.35	20240618	Y	276730	500	78 억	411832	N	N	1175	N	N
39	20250424	111054	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2355	115	2	5.13	232140787	98554	133.49	2225	2430	2225	2910	1570	2240	2355.47	2.63	8469	2400	2320	2250	2170	2100	2360	2210	78	670	500	1340	5	1	15677356	369	-1.36	4.42	12	0.63	-1728.00	533.00	9744	20240712	-75.83	1700	20250328	38.53	2930	-19.62	20250107	1700	38.53	20250328	5180	-54.54	20240827	978	140.80	20240618	Y	276730	500	78 억	411832	N	N	1175	N	N
40	20250424	101051	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2350	110	2	4.91	84884352	36781	49.82	2225	2365	2225	2910	1570	2240	2307.83	2.63	988	2400	2320	2250	2170	2100	2360	2210	78	670	500	1340	5	1	15677356	368	-1.36	4.41	12	0.23	-1728.00	533.00	9744	20240712	-75.88	1700	20250328	38.24	2930	-19.80	20250107	1700	38.24	20250328	5180	-54.63	20240827	978	140.29	20240618	Y	276730	500	78 억	411832	N	N	1175	N	N
41	20250424	091100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2250	10	2	0.45	1969020	874	1.18	2225	2255	2225	2910	1570	2240	2252.88	2.63	25	2400	2320	2250	2170	2100	2360	2210	78	670	500	1340	5	1	15677356	353	-1.30	4.22	12	0.01	-1728.00	533.00	9744	20240712	-76.91	1700	20250328	32.35	2930	-23.21	20250107	1700	32.35	20250328	5180	-56.56	20240827	978	130.06	20240618	Y	276730	500	78 억	411832	N	N	1175	N	N
42	20250423	161032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2240	35	2	1.59	166823914	73824	210.43	2220	2330	2180	2865	1545	2205	2259.75	2.57	5970	2295	2250	2195	2150	2095	2272	2172	78	660	500	1320	5	1	15677356	351	-1.30	4.20	12	0.47	-1728.00	533.00	9744	20240712	-77.01	1700	20250328	31.76	2930	-23.55	20250107	1700	31.76	20250328	5180	-56.76	20240827	978	129.04	20240618	Y	276730	500	78 억	402480	N	N	1175	N	N
43	20250423	151051	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2235	30	2	1.36	164225514	72661	207.11	2220	2330	2180	2865	1545	2205	2260.16	2.57	6303	2295	2250	2195	2150	2095	2272	2172	78	660	500	1320	5	1	15677356	350	-1.29	4.19	12	0.46	-1728.00	533.00	9744	20240712	-77.06	1700	20250328	31.47	2930	-23.72	20250107	1700	31.47	20250328	5180	-56.85	20240827	978	128.53	20240618	Y	276730	500	78 억	402480	N	N	354	N	N
44	20250423	141050	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2240	35	2	1.59	156977154	69423	197.88	2220	2330	2180	2865	1545	2205	2261.17	2.57	6583	2295	2250	2195	2150	2095	2272	2172	78	660	500	1320	5	1	15677356	351	-1.30	4.20	12	0.44	-1728.00	533.00	9744	20240712	-77.01	1700	20250328	31.76	2930	-23.55	20250107	1700	31.76	20250328	5180	-56.76	20240827	978	129.04	20240618	Y	276730	500	78 억	402480	N	N	354	N	N
45	20250423	131049	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2265	60	2	2.72	137806249	60905	173.60	2220	2330	2180	2865	1545	2205	2262.64	2.57	5947	2295	2250	2195	2150	2095	2272	2172	78	660	500	1320	5	1	15677356	355	-1.31	4.25	12	0.39	-1728.00	533.00	9744	20240712	-76.75	1700	20250328	33.24	2930	-22.70	20250107	1700	33.24	20250328	5180	-56.27	20240827	978	131.60	20240618	Y	276730	500	78 억	402480	N	N	354	N	N
46	20250423	121053	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2265	60	2	2.72	134283214	59345	169.16	2220	2330	2180	2865	1545	2205	2262.76	2.57	6947	2295	2250	2195	2150	2095	2272	2172	78	660	500	1320	5	1	15677356	355	-1.31	4.25	12	0.38	-1728.00	533.00	9744	20240712	-76.75	1700	20250328	33.24	2930	-22.70	20250107	1700	33.24	20250328	5180	-56.27	20240827	978	131.60	20240618	Y	276730	500	78 억	402480	N	N	354	N	N
47	20250423	111053	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2275	70	2	3.17	129912476	57413	163.65	2220	2330	2180	2865	1545	2205	2262.77	2.57	8052	2295	2250	2195	2150	2095	2272	2172	78	660	500	1320	5	1	15677356	357	-1.32	4.27	12	0.37	-1728.00	533.00	9744	20240712	-76.65	1700	20250328	33.82	2930	-22.35	20250107	1700	33.82	20250328	5180	-56.08	20240827	978	132.62	20240618	Y	276730	500	78 억	402480	N	N	354	N	N
48	20250423	101055	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2280	75	2	3.40	74099221	33016	94.11	2220	2300	2180	2865	1545	2205	2244.34	2.57	570	2295	2250	2195	2150	2095	2272	2172	78	660	500	1320	5	1	15677356	357	-1.32	4.28	12	0.21	-1728.00	533.00	9744	20240712	-76.60	1700	20250328	34.12	2930	-22.18	20250107	1700	34.12	20250328	5180	-55.98	20240827	978	133.13	20240618	Y	276730	500	78 억	402480	N	N	354	N	N
49	20250423	091100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2180	-25	5	-1.13	13890891	6314	18.00	2220	2230	2180	2865	1545	2205	2200.01	2.57	-128	2295	2250	2195	2150	2095	2272	2172	78	660	500	1320	5	1	15677356	342	-1.26	4.09	12	0.04	-1728.00	533.00	9744	20240712	-77.63	1700	20250328	28.24	2930	-25.60	20250107	1700	28.24	20250328	5180	-57.92	20240827	978	122.90	20240618	Y	276730	500	78 억	402480	N	N	354	N	N
50	20250422	161026	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2205	0	3	0.00	75940897	34583	41.01	2200	2240	2140	2865	1545	2205	2195.90	2.59	-3657	2285	2245	2170	2130	2055	2265	2150	78	660	500	1320	5	1	15677356	346	-1.28	4.14	12	0.22	-1728.00	533.00	9744	20240712	-77.37	1700	20250328	29.71	2930	-24.74	20250107	1700	29.71	20250328	5180	-57.43	20240827	978	125.46	20240618	Y	276730	500	78 억	406137	N	N	354	N	N
51	20250422	151045	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2240	35	2	1.59	71653712	32651	38.71	2200	2240	2140	2865	1545	2205	2194.53	2.59	-3749	2285	2245	2170	2130	2055	2265	2150	78	660	500	1320	5	1	15677356	351	-1.30	4.20	12	0.21	-1728.00	533.00	9744	20240712	-77.01	1700	20250328	31.76	2930	-23.55	20250107	1700	31.76	20250328	5180	-56.76	20240827	978	129.04	20240618	Y	276730	500	78 억	406137	N	N	1520	N	N
52	20250422	141045	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2190	-15	5	-0.68	39850977	18313	21.71	2200	2220	2140	2865	1545	2205	2176.10	2.59	-3606	2285	2245	2170	2130	2055	2265	2150	78	660	500	1320	5	1	15677356	343	-1.27	4.11	12	0.12	-1728.00	533.00	9744	20240712	-77.52	1700	20250328	28.82	2930	-25.26	20250107	1700	28.82	20250328	5180	-57.72	20240827	978	123.93	20240618	Y	276730	500	78 억	406137	N	N	1520	N	N
53	20250422	131042	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2185	-20	5	-0.91	33340037	15341	18.19	2200	2220	2140	2865	1545	2205	2173.26	2.59	-3716	2285	2245	2170	2130	2055	2265	2150	78	660	500	1320	5	1	15677356	343	-1.26	4.10	12	0.10	-1728.00	533.00	9744	20240712	-77.58	1700	20250328	28.53	2930	-25.43	20250107	1700	28.53	20250328	5180	-57.82	20240827	978	123.42	20240618	Y	276730	500	78 억	406137	N	N	1520	N	N
54	20250422	121046	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2165	-40	5	-1.81	21560105	9964	11.81	2200	2200	2140	2865	1545	2205	2163.80	2.59	-700	2285	2245	2170	2130	2055	2265	2150	78	660	500	1320	5	1	15677356	339	-1.25	4.06	12	0.06	-1728.00	533.00	9744	20240712	-77.78	1700	20250328	27.35	2930	-26.11	20250107	1700	27.35	20250328	5180	-58.20	20240827	978	121.37	20240618	Y	276730	500	78 억	406137	N	N	1520	N	N
55	20250422	111043	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2165	-40	5	-1.81	19211460	8877	10.53	2200	2200	2140	2865	1545	2205	2164.18	2.59	-213	2285	2245	2170	2130	2055	2265	2150	78	660	500	1320	5	1	15677356	339	-1.25	4.06	12	0.06	-1728.00	533.00	9744	20240712	-77.78	1700	20250328	27.35	2930	-26.11	20250107	1700	27.35	20250328	5180	-58.20	20240827	978	121.37	20240618	Y	276730	500	78 억	406137	N	N	1520	N	N
56	20250422	101044	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2150	-55	5	-2.49	16837495	7783	9.23	2200	2200	2140	2865	1545	2205	2163.37	2.59	529	2285	2245	2170	2130	2055	2265	2150	78	660	500	1320	5	1	15677356	337	-1.24	4.03	12	0.05	-1728.00	533.00	9744	20240712	-77.94	1700	20250328	26.47	2930	-26.62	20250107	1700	26.47	20250328	5180	-58.49	20240827	978	119.84	20240618	Y	276730	500	78 억	406137	N	N	1520	N	N
57	20250422	091046	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2190	-15	5	-0.68	2915110	1336	1.58	2200	2200	2180	2865	1545	2205	2181.97	2.59	-96	2285	2245	2170	2130	2055	2265	2150	78	660	500	1320	5	1	15677356	343	-1.27	4.11	12	0.01	-1728.00	533.00	9744	20240712	-77.52	1700	20250328	28.82	2930	-25.26	20250107	1700	28.82	20250328	5180	-57.72	20240827	978	123.93	20240618	Y	276730	500	78 억	406137	N	N	1520	N	N
58	20250421	161023	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2205	90	2	4.26	183142335	84007	257.25	2115	2210	2095	2745	1485	2115	2180.08	2.56	4338	2185	2150	2105	2070	2025	2167	2087	78	630	500	1260	5	1	15677356	346	-1.28	4.14	12	0.54	-1728.00	533.00	9744	20240712	-77.37	1700	20250328	29.71	2930	-24.74	20250107	1700	29.71	20250328	5180	-57.43	20240827	978	125.46	20240618	Y	276730	500	78 억	401779	N	N	1520	N	N
59	20250421	151042	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2200	85	2	4.02	170452735	78241	239.59	2115	2210	2095	2745	1485	2115	2178.56	2.56	2307	2185	2150	2105	2070	2025	2167	2087	78	630	500	1260	5	1	15677356	345	-1.27	4.13	12	0.50	-1728.00	533.00	9744	20240712	-77.42	1700	20250328	29.41	2930	-24.91	20250107	1700	29.41	20250328	5180	-57.53	20240827	978	124.95	20240618	Y	276730	500	78 억	401779	N	N	618	N	N
60	20250421	141040	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2195	80	2	3.78	156944940	72075	220.71	2115	2210	2095	2745	1485	2115	2177.52	2.56	2625	2185	2150	2105	2070	2025	2167	2087	78	630	500	1260	5	1	15677356	344	-1.27	4.12	12	0.46	-1728.00	533.00	9744	20240712	-77.47	1700	20250328	29.12	2930	-25.09	20250107	1700	29.12	20250328	5180	-57.63	20240827	978	124.44	20240618	Y	276730	500	78 억	401779	N	N	618	N	N
61	20250421	131038	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2180	65	2	3.07	149054755	68458	209.63	2115	2210	2095	2745	1485	2115	2177.32	2.56	1801	2185	2150	2105	2070	2025	2167	2087	78	630	500	1260	5	1	15677356	342	-1.26	4.09	12	0.44	-1728.00	533.00	9744	20240712	-77.63	1700	20250328	28.24	2930	-25.60	20250107	1700	28.24	20250328	5180	-57.92	20240827	978	122.90	20240618	Y	276730	500	78 억	401779	N	N	618	N	N
62	20250421	121039	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2195	80	2	3.78	131977685	60639	185.69	2115	2210	2095	2745	1485	2115	2176.45	2.56	341	2185	2150	2105	2070	2025	2167	2087	78	630	500	1260	5	1	15677356	344	-1.27	4.12	12	0.39	-1728.00	533.00	9744	20240712	-77.47	1700	20250328	29.12	2930	-25.09	20250107	1700	29.12	20250328	5180	-57.63	20240827	978	124.44	20240618	Y	276730	500	78 억	401779	N	N	618	N	N
63	20250421	111038	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2190	75	2	3.55	109656235	50431	154.43	2115	2210	2095	2745	1485	2115	2174.38	2.56	279	2185	2150	2105	2070	2025	2167	2087	78	630	500	1260	5	1	15677356	343	-1.27	4.11	12	0.32	-1728.00	533.00	9744	20240712	-77.52	1700	20250328	28.82	2930	-25.26	20250107	1700	28.82	20250328	5180	-57.72	20240827	978	123.93	20240618	Y	276730	500	78 억	401779	N	N	618	N	N
64	20250421	101032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2200	85	2	4.02	85248610	39267	120.24	2115	2210	2095	2745	1485	2115	2171.00	2.56	-2947	2185	2150	2105	2070	2025	2167	2087	78	630	500	1260	5	1	15677356	345	-1.27	4.13	12	0.25	-1728.00	533.00	9744	20240712	-77.42	1700	20250328	29.41	2930	-24.91	20250107	1700	29.41	20250328	5180	-57.53	20240827	978	124.95	20240618	Y	276730	500	78 억	401779	N	N	618	N	N
65	20250421	091109	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2100	-15	5	-0.71	1249050	595	1.82	2115	2115	2095	2745	1485	2115	2099.24	2.56	288	2185	2150	2105	2070	2025	2167	2087	78	630	500	1260	5	1	15677356	329	-1.22	3.94	12	0.00	-1728.00	533.00	9744	20240712	-78.45	1700	20250328	23.53	2930	-28.33	20250107	1700	23.53	20250328	5180	-59.46	20240827	978	114.72	20240618	Y	276730	500	78 억	401779	N	N	618	N	N
66	20250418	161022	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2115	0	3	0.00	68222135	32656	86.21	2100	2140	2060	2745	1485	2115	2089.11	2.56	860	2241	2177	2131	2067	2021	2210	2100	78	630	500	1260	5	1	15677356	332	-1.22	3.97	12	0.21	-1728.00	533.00	9744	20240712	-78.29	1700	20250328	24.41	2930	-27.82	20250107	1700	24.41	20250328	5180	-59.17	20240827	978	116.26	20240618	Y	276730	500	78 억	400875	N	N	618	N	N
67	20250418	151036	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2120	5	2	0.24	66364455	31779	83.89	2100	2140	2060	2745	1485	2115	2088.31	2.56	880	2241	2177	2131	2067	2021	2210	2100	78	630	500	1260	5	1	15677356	332	-1.23	3.98	12	0.20	-1728.00	533.00	9744	20240712	-78.24	1700	20250328	24.71	2930	-27.65	20250107	1700	24.71	20250328	5180	-59.07	20240827	978	116.77	20240618	Y	276730	500	78 억	400875	N	N	3693	N	N
68	20250418	141040	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2085	-30	5	-1.42	52585620	25225	66.59	2100	2140	2060	2745	1485	2115	2084.66	2.56	1882	2241	2177	2131	2067	2021	2210	2100	78	630	500	1260	5	1	15677356	327	-1.21	3.91	12	0.16	-1728.00	533.00	9744	20240712	-78.60	1700	20250328	22.65	2930	-28.84	20250107	1700	22.65	20250328	5180	-59.75	20240827	978	113.19	20240618	Y	276730	500	78 억	400875	N	N	3693	N	N
69	20250418	131037	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2085	-30	5	-1.42	51250610	24586	64.90	2100	2140	2060	2745	1485	2115	2084.54	2.56	1897	2241	2177	2131	2067	2021	2210	2100	78	630	500	1260	5	1	15677356	327	-1.21	3.91	12	0.16	-1728.00	533.00	9744	20240712	-78.60	1700	20250328	22.65	2930	-28.84	20250107	1700	22.65	20250328	5180	-59.75	20240827	978	113.19	20240618	Y	276730	500	78 억	400875	N	N	3693	N	N
70	20250418	121034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2080	-35	5	-1.65	45628110	21881	57.76	2100	2140	2060	2745	1485	2115	2085.28	2.56	3254	2241	2177	2131	2067	2021	2210	2100	78	630	500	1260	5	1	15677356	326	-1.20	3.90	12	0.14	-1728.00	533.00	9744	20240712	-78.65	1700	20250328	22.35	2930	-29.01	20250107	1700	22.35	20250328	5180	-59.85	20240827	978	112.68	20240618	Y	276730	500	78 억	400875	N	N	3693	N	N
71	20250418	111039	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2070	-45	5	-2.13	36192670	17340	45.77	2100	2140	2060	2745	1485	2115	2087.24	2.56	2764	2241	2177	2131	2067	2021	2210	2100	78	630	500	1260	5	1	15677356	325	-1.20	3.88	12	0.11	-1728.00	533.00	9744	20240712	-78.76	1700	20250328	21.76	2930	-29.35	20250107	1700	21.76	20250328	5180	-60.04	20240827	978	111.66	20240618	Y	276730	500	78 억	400875	N	N	3693	N	N
72	20250418	101039	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2085	-30	5	-1.42	26413010	12621	33.32	2100	2140	2080	2745	1485	2115	2092.78	2.56	2949	2241	2177	2131	2067	2021	2210	2100	78	630	500	1260	5	1	15677356	327	-1.21	3.91	12	0.08	-1728.00	533.00	9744	20240712	-78.60	1700	20250328	22.65	2930	-28.84	20250107	1700	22.65	20250328	5180	-59.75	20240827	978	113.19	20240618	Y	276730	500	78 억	400875	N	N	3693	N	N
73	20250418	091045	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2115	0	3	0.00	651220	308	0.81	2100	2115	2100	2745	1485	2115	2114.35	2.56	-283	2241	2177	2131	2067	2021	2210	2100	78	630	500	1260	5	1	15677356	332	-1.22	3.97	12	0.00	-1728.00	533.00	9744	20240712	-78.29	1700	20250328	24.41	2930	-27.82	20250107	1700	24.41	20250328	5180	-59.17	20240827	978	116.26	20240618	Y	276730	500	78 억	400875	N	N	3693	N	N
74	20250417	161028	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2115	25	2	1.20	79784215	37847	94.03	2090	2195	2085	2715	1465	2090	2108.07	2.56	-508	2176	2132	2111	2067	2046	2122	2057	78	625	500	1250	5	1	15677356	332	-1.22	3.97	12	0.24	-1728.00	533.00	9744	20240712	-78.29	1700	20250328	24.41	2930	-27.82	20250107	1700	24.41	20250328	5180	-59.17	20240827	978	116.26	20240618	Y	276730	500	78 억	401383	N	N	3693	N	N
75	20250417	151040	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2135	45	2	2.15	78104680	37058	92.07	2090	2195	2085	2715	1465	2090	2107.63	2.56	-210	2176	2132	2111	2067	2046	2122	2057	78	625	500	1250	5	1	15677356	335	-1.24	4.01	12	0.24	-1728.00	533.00	9744	20240712	-78.09	1700	20250328	25.59	2930	-27.13	20250107	1700	25.59	20250328	5180	-58.78	20240827	978	118.30	20240618	Y	276730	500	78 억	401383	N	N	478	N	N
76	20250417	141041	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2115	25	2	1.20	73063130	34679	86.16	2090	2195	2085	2715	1465	2090	2106.84	2.56	-665	2176	2132	2111	2067	2046	2122	2057	78	625	500	1250	5	1	15677356	332	-1.22	3.97	12	0.22	-1728.00	533.00	9744	20240712	-78.29	1700	20250328	24.41	2930	-27.82	20250107	1700	24.41	20250328	5180	-59.17	20240827	978	116.26	20240618	Y	276730	500	78 억	401383	N	N	478	N	N
77	20250417	131039	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2095	5	2	0.24	39593120	18844	46.82	2090	2195	2085	2715	1465	2090	2101.10	2.56	1226	2176	2132	2111	2067	2046	2122	2057	78	625	500	1250	5	1	15677356	328	-1.21	3.93	12	0.12	-1728.00	533.00	9744	20240712	-78.50	1700	20250328	23.24	2930	-28.50	20250107	1700	23.24	20250328	5180	-59.56	20240827	978	114.21	20240618	Y	276730	500	78 억	401383	N	N	478	N	N
78	20250417	121038	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2110	20	2	0.96	35040125	16670	41.42	2090	2195	2085	2715	1465	2090	2101.99	2.56	1207	2176	2132	2111	2067	2046	2122	2057	78	625	500	1250	5	1	15677356	331	-1.22	3.96	12	0.11	-1728.00	533.00	9744	20240712	-78.35	1700	20250328	24.12	2930	-27.99	20250107	1700	24.12	20250328	5180	-59.27	20240827	978	115.75	20240618	Y	276730	500	78 억	401383	N	N	478	N	N
79	20250417	111036	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2100	10	2	0.48	33800460	16081	39.95	2090	2195	2085	2715	1465	2090	2101.89	2.56	1511	2176	2132	2111	2067	2046	2122	2057	78	625	500	1250	5	1	15677356	329	-1.22	3.94	12	0.10	-1728.00	533.00	9744	20240712	-78.45	1700	20250328	23.53	2930	-28.33	20250107	1700	23.53	20250328	5180	-59.46	20240827	978	114.72	20240618	Y	276730	500	78 억	401383	N	N	478	N	N
80	20250417	101039	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2090	0	3	0.00	30579205	14546	36.14	2090	2195	2085	2715	1465	2090	2102.24	2.56	2345	2176	2132	2111	2067	2046	2122	2057	78	625	500	1250	5	1	15677356	328	-1.21	3.92	12	0.09	-1728.00	533.00	9744	20240712	-78.55	1700	20250328	22.94	2930	-28.67	20250107	1700	22.94	20250328	5180	-59.65	20240827	978	113.70	20240618	Y	276730	500	78 억	401383	N	N	478	N	N
81	20250417	091043	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2115	25	2	1.20	3196140	1491	3.70	2090	2195	2090	2715	1465	2090	2143.62	2.56	-148	2176	2132	2111	2067	2046	2122	2057	78	625	500	1250	5	1	15677356	332	-1.22	3.97	12	0.01	-1728.00	533.00	9744	20240712	-78.29	1700	20250328	24.41	2930	-27.82	20250107	1700	24.41	20250328	5180	-59.17	20240827	978	116.26	20240618	Y	276730	500	78 억	401383	N	N	478	N	N
82	20250416	161025	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2090	-25	5	-1.18	84684273	40190	48.43	2155	2155	2090	2745	1485	2115	2107.10	2.58	-3203	2251	2182	2101	2032	1951	2217	2067	78	630	500	1260	5	1	15677356	328	-1.21	3.92	12	0.26	-1728.00	533.00	9744	20240712	-78.55	1700	20250328	22.94	2930	-28.67	20250107	1700	22.94	20250328	5180	-59.65	20240827	978	113.70	20240618	Y	276730	500	78 억	404586	N	N	478	N	N
83	20250416	151038	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2090	-25	5	-1.18	74509428	35326	42.57	2155	2155	2090	2745	1485	2115	2109.20	2.58	-2768	2251	2182	2101	2032	1951	2217	2067	78	630	500	1260	5	1	15677356	328	-1.21	3.92	12	0.23	-1728.00	533.00	9744	20240712	-78.55	1700	20250328	22.94	2930	-28.67	20250107	1700	22.94	20250328	5180	-59.65	20240827	978	113.70	20240618	Y	276730	500	78 억	404586	N	N	1511	N	N
84	20250416	141037	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2115	0	3	0.00	62613917	29655	35.73	2155	2155	2090	2745	1485	2115	2111.41	2.58	-2673	2251	2182	2101	2032	1951	2217	2067	78	630	500	1260	5	1	15677356	332	-1.22	3.97	12	0.19	-1728.00	533.00	9744	20240712	-78.29	1700	20250328	24.41	2930	-27.82	20250107	1700	24.41	20250328	5180	-59.17	20240827	978	116.26	20240618	Y	276730	500	78 억	404586	N	N	1511	N	N
85	20250416	131035	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2100	-15	5	-0.71	42505852	20162	24.30	2155	2155	2090	2745	1485	2115	2108.22	2.58	-1657	2251	2182	2101	2032	1951	2217	2067	78	630	500	1260	5	1	15677356	329	-1.22	3.94	12	0.13	-1728.00	533.00	9744	20240712	-78.45	1700	20250328	23.53	2930	-28.33	20250107	1700	23.53	20250328	5180	-59.46	20240827	978	114.72	20240618	Y	276730	500	78 억	404586	N	N	1511	N	N
86	20250416	121037	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2120	5	2	0.24	35547600	16853	20.31	2155	2155	2090	2745	1485	2115	2109.27	2.58	-1987	2251	2182	2101	2032	1951	2217	2067	78	630	500	1260	5	1	15677356	332	-1.23	3.98	12	0.11	-1728.00	533.00	9744	20240712	-78.24	1700	20250328	24.71	2930	-27.65	20250107	1700	24.71	20250328	5180	-59.07	20240827	978	116.77	20240618	Y	276730	500	78 억	404586	N	N	1511	N	N
87	20250416	111035	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2115	0	3	0.00	21609540	10271	12.38	2155	2155	2090	2745	1485	2115	2103.94	2.58	-1572	2251	2182	2101	2032	1951	2217	2067	78	630	500	1260	5	1	15677356	332	-1.22	3.97	12	0.07	-1728.00	533.00	9744	20240712	-78.29	1700	20250328	24.41	2930	-27.82	20250107	1700	24.41	20250328	5180	-59.17	20240827	978	116.26	20240618	Y	276730	500	78 억	404586	N	N	1511	N	N
88	20250416	101035	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2105	-10	5	-0.47	14882635	7091	8.54	2155	2155	2090	2745	1485	2115	2098.81	2.58	23	2251	2182	2101	2032	1951	2217	2067	78	630	500	1260	5	1	15677356	330	-1.22	3.95	12	0.05	-1728.00	533.00	9744	20240712	-78.40	1700	20250328	23.82	2930	-28.16	20250107	1700	23.82	20250328	5180	-59.36	20240827	978	115.24	20240618	Y	276730	500	78 억	404586	N	N	1511	N	N
89	20250416	091043	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2105	-10	5	-0.47	2103340	999	1.20	2155	2155	2090	2745	1485	2115	2105.45	2.58	280	2251	2182	2101	2032	1951	2217	2067	78	630	500	1260	5	1	15677356	330	-1.22	3.95	12	0.01	-1728.00	533.00	9744	20240712	-78.40	1700	20250328	23.82	2930	-28.16	20250107	1700	23.82	20250328	5180	-59.36	20240827	978	115.24	20240618	Y	276730	500	78 억	404586	N	N	1511	N	N
90	20250415	161022	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2115	75	2	3.68	174263974	82986	159.35	2040	2170	2020	2650	1430	2040	2099.92	2.54	5717	2076	2058	2027	2009	1978	2067	2018	78	610	500	1220	5	1	15677356	332	-1.22	3.97	12	0.53	-1728.00	533.00	9744	20240712	-78.29	1700	20250328	24.41	2930	-27.82	20250107	1700	24.41	20250328	5180	-59.17	20240827	978	116.26	20240618	Y	276730	500	78 억	398869	N	N	1511	N	N
91	20250415	151035	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2135	95	2	4.66	169370959	80675	154.91	2040	2170	2020	2650	1430	2040	2099.42	2.54	6244	2076	2058	2027	2009	1978	2067	2018	78	610	500	1220	5	1	15677356	335	-1.24	4.01	12	0.51	-1728.00	533.00	9744	20240712	-78.09	1700	20250328	25.59	2930	-27.13	20250107	1700	25.59	20250328	5180	-58.78	20240827	978	118.30	20240618	Y	276730	500	78 억	398869	N	N	496	N	N
92	20250415	141033	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2095	55	2	2.70	141339858	67303	129.24	2040	2170	2020	2650	1430	2040	2100.05	2.54	3485	2076	2058	2027	2009	1978	2067	2018	78	610	500	1220	5	1	15677356	328	-1.21	3.93	12	0.43	-1728.00	533.00	9744	20240712	-78.50	1700	20250328	23.24	2930	-28.50	20250107	1700	23.24	20250328	5180	-59.56	20240827	978	114.21	20240618	Y	276730	500	78 억	398869	N	N	496	N	N
93	20250415	131034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2072	32	2	1.57	125972001	59914	115.05	2040	2170	2020	2650	1430	2040	2102.55	2.54	3066	2076	2058	2027	2009	1978	2067	2018	78	610	500	1220	5	1	15677356	325	-1.20	3.89	12	0.38	-1728.00	533.00	9744	20240712	-78.74	1700	20250328	21.88	2930	-29.28	20250107	1700	21.88	20250328	5180	-60.00	20240827	978	111.86	20240618	Y	276730	500	78 억	398869	N	N	496	N	N
94	20250415	121031	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2075	35	2	1.72	121243276	57638	110.68	2040	2170	2020	2650	1430	2040	2103.53	2.54	1917	2076	2058	2027	2009	1978	2067	2018	78	610	500	1220	5	1	15677356	325	-1.20	3.89	12	0.37	-1728.00	533.00	9744	20240712	-78.70	1700	20250328	22.06	2930	-29.18	20250107	1700	22.06	20250328	5180	-59.94	20240827	978	112.17	20240618	Y	276730	500	78 억	398869	N	N	496	N	N
95	20250415	111034	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2095	55	2	2.70	98385261	46590	89.46	2040	2170	2020	2650	1430	2040	2111.72	2.54	-4267	2076	2058	2027	2009	1978	2067	2018	78	610	500	1220	5	1	15677356	328	-1.21	3.93	12	0.30	-1728.00	533.00	9744	20240712	-78.50	1700	20250328	23.24	2930	-28.50	20250107	1700	23.24	20250328	5180	-59.56	20240827	978	114.21	20240618	Y	276730	500	78 억	398869	N	N	496	N	N
96	20250415	101033	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2105	65	2	3.19	86190482	40772	78.29	2040	2170	2020	2650	1430	2040	2113.96	2.54	-5226	2076	2058	2027	2009	1978	2067	2018	78	610	500	1220	5	1	15677356	330	-1.22	3.95	12	0.26	-1728.00	533.00	9744	20240712	-78.40	1700	20250328	23.82	2930	-28.16	20250107	1700	23.82	20250328	5180	-59.36	20240827	978	115.24	20240618	Y	276730	500	78 억	398869	N	N	496	N	N
97	20250415	091036	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	-20	5	-0.98	2279225	1123	2.16	2040	2045	2020	2650	1430	2040	2029.59	2.54	-195	2076	2058	2027	2009	1978	2067	2018	78	610	500	1220	5	1	15677356	317	-1.17	3.79	12	0.01	-1728.00	533.00	9744	20240712	-79.27	1700	20250328	18.82	2930	-31.06	20250107	1700	18.82	20250328	5180	-61.00	20240827	978	106.54	20240618	Y	276730	500	78 억	398869	N	N	496	N	N
98	20250414	161021	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2040	20	2	0.99	105057080	51890	120.59	2000	2045	1996	2625	1415	2020	2024.61	2.51	5725	2053	2036	2008	1991	1963	2042	1997	78	605	500	1210	5	1	15677356	320	-1.18	3.83	12	0.33	-1728.00	533.00	9744	20240712	-79.06	1700	20250328	20.00	2930	-30.38	20250107	1700	20.00	20250328	5180	-60.62	20240827	978	108.59	20240618	Y	276730	500	78 억	393144	N	N	496	N	N
99	20250414	151029	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2040	20	2	0.99	100351545	49583	115.23	2000	2045	1996	2625	1415	2020	2023.91	2.51	5619	2053	2036	2008	1991	1963	2042	1997	78	605	500	1210	5	1	15677356	320	-1.18	3.83	12	0.32	-1728.00	533.00	9744	20240712	-79.06	1700	20250328	20.00	2930	-30.38	20250107	1700	20.00	20250328	5180	-60.62	20240827	978	108.59	20240618	Y	276730	500	78 억	393144	N	N	650	N	N
100	20250414	141029	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2045	25	2	1.24	78769235	38971	90.57	2000	2045	1996	2625	1415	2020	2021.23	2.51	2167	2053	2036	2008	1991	1963	2042	1997	78	605	500	1210	5	1	15677356	321	-1.18	3.84	12	0.25	-1728.00	533.00	9744	20240712	-79.01	1700	20250328	20.29	2930	-30.20	20250107	1700	20.29	20250328	5180	-60.52	20240827	978	109.10	20240618	Y	276730	500	78 억	393144	N	N	650	N	N
101	20250414	131026	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2030	10	2	0.50	51600285	25628	59.56	2000	2035	1996	2625	1415	2020	2013.43	2.51	-511	2053	2036	2008	1991	1963	2042	1997	78	605	500	1210	5	1	15677356	318	-1.17	3.81	12	0.16	-1728.00	533.00	9744	20240712	-79.17	1700	20250328	19.41	2930	-30.72	20250107	1700	19.41	20250328	5180	-60.81	20240827	978	107.57	20240618	Y	276730	500	78 억	393144	N	N	650	N	N
102	20250414	121029	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	0	3	0.00	49467980	24575	57.11	2000	2035	1996	2625	1415	2020	2012.94	2.51	-511	2053	2036	2008	1991	1963	2042	1997	78	605	500	1210	5	1	15677356	317	-1.17	3.79	12	0.16	-1728.00	533.00	9744	20240712	-79.27	1700	20250328	18.82	2930	-31.06	20250107	1700	18.82	20250328	5180	-61.00	20240827	978	106.54	20240618	Y	276730	500	78 억	393144	N	N	650	N	N
103	20250414	111024	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2015	-5	5	-0.25	45888775	22803	52.99	2000	2035	1996	2625	1415	2020	2012.40	2.51	-610	2053	2036	2008	1991	1963	2042	1997	78	605	500	1210	5	1	15677356	316	-1.17	3.78	12	0.15	-1728.00	533.00	9744	20240712	-79.32	1700	20250328	18.53	2930	-31.23	20250107	1700	18.53	20250328	5180	-61.10	20240827	978	106.03	20240618	Y	276730	500	78 억	393144	N	N	650	N	N
104	20250414	101026	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2025	5	2	0.25	29351015	14636	34.01	2000	2030	1996	2625	1415	2020	2005.40	2.51	388	2053	2036	2008	1991	1963	2042	1997	78	605	500	1210	5	1	15677356	317	-1.17	3.80	12	0.09	-1728.00	533.00	9744	20240712	-79.22	1700	20250328	19.12	2930	-30.89	20250107	1700	19.12	20250328	5180	-60.91	20240827	978	107.06	20240618	Y	276730	500	78 억	393144	N	N	650	N	N
105	20250414	091027	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1997	-23	5	-1.14	13316183	6661	15.48	2000	2005	1996	2625	1415	2020	1999.13	2.51	982	2053	2036	2008	1991	1963	2042	1997	78	605	500	1210	1	1	15677356	313	-1.16	3.75	12	0.04	-1728.00	533.00	9744	20240712	-79.51	1700	20250328	17.47	2930	-31.84	20250107	1700	17.47	20250328	5180	-61.45	20240827	978	104.19	20240618	Y	276730	500	78 억	393144	N	N	650	N	N
106	20250411	161016	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	0	3	0.00	85985893	42877	51.99	2020	2025	1980	2625	1415	2020	2005.41	2.49	2537	2128	2073	2005	1950	1882	2101	1978	78	605	500	1210	5	1	15677356	317	-1.17	3.79	12	0.27	-1728.00	533.00	9744	20240712	-79.27	1700	20250328	18.82	2930	-31.06	20250107	1700	18.82	20250328	5180	-61.00	20240827	978	106.54	20240618	Y	276730	500	78 억	390668	N	N	650	N	N
107	20250411	151025	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2010	-10	5	-0.50	81514828	40660	49.30	2020	2025	1980	2625	1415	2020	2004.79	2.49	2377	2128	2073	2005	1950	1882	2101	1978	78	605	500	1210	5	1	15677356	315	-1.16	3.77	12	0.26	-1728.00	533.00	9744	20240712	-79.37	1700	20250328	18.24	2930	-31.40	20250107	1700	18.24	20250328	5180	-61.20	20240827	978	105.52	20240618	Y	276730	500	78 억	390668	N	N	1814	N	N
108	20250411	141023	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	0	3	0.00	76047308	37942	46.00	2020	2025	1980	2625	1415	2020	2004.30	2.49	1064	2128	2073	2005	1950	1882	2101	1978	78	605	500	1210	5	1	15677356	317	-1.17	3.79	12	0.24	-1728.00	533.00	9744	20240712	-79.27	1700	20250328	18.82	2930	-31.06	20250107	1700	18.82	20250328	5180	-61.00	20240827	978	106.54	20240618	Y	276730	500	78 억	390668	N	N	1814	N	N
109	20250411	131025	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2025	5	2	0.25	69844833	34872	42.28	2020	2025	1980	2625	1415	2020	2002.89	2.49	735	2128	2073	2005	1950	1882	2101	1978	78	605	500	1210	5	1	15677356	317	-1.17	3.80	12	0.22	-1728.00	533.00	9744	20240712	-79.22	1700	20250328	19.12	2930	-30.89	20250107	1700	19.12	20250328	5180	-60.91	20240827	978	107.06	20240618	Y	276730	500	78 억	390668	N	N	1814	N	N
110	20250411	121026	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	0	3	0.00	52848788	26454	32.07	2020	2020	1980	2625	1415	2020	1997.76	2.49	-4915	2128	2073	2005	1950	1882	2101	1978	78	605	500	1210	5	1	15677356	317	-1.17	3.79	12	0.17	-1728.00	533.00	9744	20240712	-79.27	1700	20250328	18.82	2930	-31.06	20250107	1700	18.82	20250328	5180	-61.00	20240827	978	106.54	20240618	Y	276730	500	78 억	390668	N	N	1814	N	N
111	20250411	111025	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1998	-22	5	-1.09	43608549	21836	26.48	2020	2020	1980	2625	1415	2020	1997.09	2.49	-6666	2128	2073	2005	1950	1882	2101	1978	78	605	500	1210	1	1	15677356	313	-1.16	3.75	12	0.14	-1728.00	533.00	9744	20240712	-79.50	1700	20250328	17.53	2930	-31.81	20250107	1700	17.53	20250328	5180	-61.43	20240827	978	104.29	20240618	Y	276730	500	78 억	390668	N	N	1814	N	N
112	20250411	101028	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1981	-39	5	-1.93	27813071	13918	16.88	2020	2020	1980	2625	1415	2020	1998.35	2.49	-8780	2128	2073	2005	1950	1882	2101	1978	78	605	500	1210	1	1	15677356	311	-1.15	3.72	12	0.09	-1728.00	533.00	9744	20240712	-79.67	1700	20250328	16.53	2930	-32.39	20250107	1700	16.53	20250328	5180	-61.76	20240827	978	102.56	20240618	Y	276730	500	78 억	390668	N	N	1814	N	N
113	20250411	091032	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	-15	5	-0.74	10262078	5091	6.17	2020	2020	1993	2625	1415	2020	2015.73	2.49	-1392	2128	2073	2005	1950	1882	2101	1978	78	605	500	1210	5	1	15677356	314	-1.16	3.76	12	0.03	-1728.00	533.00	9744	20240712	-79.42	1700	20250328	17.94	2930	-31.57	20250107	1700	17.94	20250328	5180	-61.29	20240827	978	105.01	20240618	Y	276730	500	78 억	390668	N	N	1814	N	N
114	20250410	161020	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	83	2	4.28	165349601	81988	263.49	1937	2060	1937	2515	1356	1937	2016.75	2.11	31988	2074	2005	1971	1902	1868	1988	1885	78	578	500	1160	5	1	15677356	317	-1.17	3.79	12	0.52	-1728.00	533.00	9744	20240712	-79.27	1700	20250328	18.82	2930	-31.06	20250107	1700	18.82	20250328	5180	-61.00	20240827	978	106.54	20240618	Y	276730	500	78 억	330265	N	N	1814	N	N
115	20250410	151025	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	83	2	4.28	163673321	81158	260.82	1937	2060	1937	2515	1356	1937	2016.72	2.11	31806	2074	2005	1971	1902	1868	1988	1885	78	578	500	1160	5	1	15677356	317	-1.17	3.79	12	0.52	-1728.00	533.00	9744	20240712	-79.27	1700	20250328	18.82	2930	-31.06	20250107	1700	18.82	20250328	5180	-61.00	20240827	978	106.54	20240618	Y	276730	500	78 억	330265	N	N	202	N	N
116	20250410	141020	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2025	88	2	4.54	144282756	71531	229.88	1937	2060	1937	2515	1356	1937	2017.07	2.11	24710	2074	2005	1971	1902	1868	1988	1885	78	578	500	1160	5	1	15677356	317	-1.17	3.80	12	0.46	-1728.00	533.00	9744	20240712	-79.22	1700	20250328	19.12	2930	-30.89	20250107	1700	19.12	20250328	5180	-60.91	20240827	978	107.06	20240618	Y	276730	500	78 억	330265	N	N	202	N	N
117	20250410	131020	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2035	98	2	5.06	117309421	58238	187.16	1937	2060	1937	2515	1356	1937	2014.31	2.11	23338	2074	2005	1971	1902	1868	1988	1885	78	578	500	1160	5	1	15677356	319	-1.18	3.82	12	0.37	-1728.00	533.00	9744	20240712	-79.12	1700	20250328	19.71	2930	-30.55	20250107	1700	19.71	20250328	5180	-60.71	20240827	978	108.08	20240618	Y	276730	500	78 억	330265	N	N	202	N	N
118	20250410	121020	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2045	108	2	5.58	107449046	53407	171.64	1937	2060	1937	2515	1356	1937	2011.89	2.11	20135	2074	2005	1971	1902	1868	1988	1885	78	578	500	1160	5	1	15677356	321	-1.18	3.84	12	0.34	-1728.00	533.00	9744	20240712	-79.01	1700	20250328	20.29	2930	-30.20	20250107	1700	20.29	20250328	5180	-60.52	20240827	978	109.10	20240618	Y	276730	500	78 억	330265	N	N	202	N	N
119	20250410	111020	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2030	93	2	4.80	95120086	47350	152.17	1937	2060	1937	2515	1356	1937	2008.87	2.11	16948	2074	2005	1971	1902	1868	1988	1885	78	578	500	1160	5	1	15677356	318	-1.17	3.81	12	0.30	-1728.00	533.00	9744	20240712	-79.17	1700	20250328	19.41	2930	-30.72	20250107	1700	19.41	20250328	5180	-60.81	20240827	978	107.57	20240618	Y	276730	500	78 억	330265	N	N	202	N	N
120	20250410	101022	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1996	59	2	3.05	17884410	9065	29.13	1937	2010	1937	2515	1356	1937	1972.91	2.11	-1267	2074	2005	1971	1902	1868	1988	1885	78	578	500	1160	1	1	15677356	313	-1.16	3.74	12	0.06	-1728.00	533.00	9744	20240712	-79.52	1700	20250328	17.41	2930	-31.88	20250107	1700	17.41	20250328	5180	-61.47	20240827	978	104.09	20240618	Y	276730	500	78 억	330265	N	N	202	N	N
121	20250410	091024	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1979	42	2	2.17	6862464	3517	11.30	1937	2010	1937	2515	1356	1937	1951.23	2.11	-149	2074	2005	1971	1902	1868	1988	1885	78	578	500	1160	1	1	15677356	310	-1.15	3.71	12	0.02	-1728.00	533.00	9744	20240712	-79.69	1700	20250328	16.41	2930	-32.46	20250107	1700	16.41	20250328	5180	-61.80	20240827	978	102.35	20240618	Y	276730	500	78 억	330265	N	N	202	N	N
122	20250409	161014	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1937	-59	5	-2.96	61199566	31116	121.40	2040	2040	1937	2590	1398	1996	1966.82	2.10	-12094	2064	2029	2005	1970	1946	2047	1988	78	594	500	1190	1	1	15677356	304	-1.12	3.63	12	0.20	-1728.00	533.00	9744	20240712	-80.12	1700	20250328	13.94	2930	-33.89	20250107	1700	13.94	20250328	5180	-62.61	20240827	978	98.06	20240618	Y	276730	500	78 억	328757	N	N	202	N	N
123	20250409	150820	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1937	-59	5	-2.96	58817056	29886	116.60	2040	2040	1937	2590	1398	1996	1968.05	2.10	-11885	2064	2029	2005	1970	1946	2047	1988	78	594	500	1190	1	1	15677356	304	-1.12	3.63	12	0.19	-1728.00	533.00	9744	20240712	-80.12	1700	20250328	13.94	2930	-33.89	20250107	1700	13.94	20250328	5180	-62.61	20240827	978	98.06	20240618	Y	276730	500	78 억	328757	N	N	373	N	N
124	20250409	141012	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1946	-50	5	-2.51	52182058	26462	103.24	2040	2040	1945	2590	1398	1996	1971.96	2.10	-11933	2064	2029	2005	1970	1946	2047	1988	78	594	500	1190	1	1	15677356	305	-1.13	3.65	12	0.17	-1728.00	533.00	9744	20240712	-80.03	1700	20250328	14.47	2930	-33.58	20250107	1700	14.47	20250328	5180	-62.43	20240827	978	98.98	20240618	Y	276730	500	78 억	328757	N	N	373	N	N
125	20250409	131007	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1963	-33	5	-1.65	38273058	19352	75.50	2040	2040	1957	2590	1398	1996	1977.73	2.10	-8526	2064	2029	2005	1970	1946	2047	1988	78	594	500	1190	1	1	15677356	308	-1.14	3.68	12	0.12	-1728.00	533.00	9744	20240712	-79.85	1700	20250328	15.47	2930	-33.00	20250107	1700	15.47	20250328	5180	-62.10	20240827	978	100.72	20240618	Y	276730	500	78 억	328757	N	N	373	N	N
126	20250409	121010	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1981	-15	5	-0.75	18912916	9505	37.08	2040	2040	1969	2590	1398	1996	1989.79	2.10	-3404	2064	2029	2005	1970	1946	2047	1988	78	594	500	1190	1	1	15677356	311	-1.15	3.72	12	0.06	-1728.00	533.00	9744	20240712	-79.67	1700	20250328	16.53	2930	-32.39	20250107	1700	16.53	20250328	5180	-61.76	20240827	978	102.56	20240618	Y	276730	500	78 억	328757	N	N	373	N	N
127	20250409	111007	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1989	-7	5	-0.35	11602801	5815	22.69	2040	2040	1969	2590	1398	1996	1995.32	2.10	-2171	2064	2029	2005	1970	1946	2047	1988	78	594	500	1190	1	1	15677356	312	-1.15	3.73	12	0.04	-1728.00	533.00	9744	20240712	-79.59	1700	20250328	17.00	2930	-32.12	20250107	1700	17.00	20250328	5180	-61.60	20240827	978	103.37	20240618	Y	276730	500	78 억	328757	N	N	373	N	N
128	20250409	101013	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1984	-12	5	-0.60	8784649	4398	17.16	2040	2040	1969	2590	1398	1996	1997.42	2.10	-2036	2064	2029	2005	1970	1946	2047	1988	78	594	500	1190	1	1	15677356	311	-1.15	3.72	12	0.03	-1728.00	533.00	9744	20240712	-79.64	1700	20250328	16.71	2930	-32.29	20250107	1700	16.71	20250328	5180	-61.70	20240827	978	102.86	20240618	Y	276730	500	78 억	328757	N	N	373	N	N
129	20250409	091017	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1980	-16	5	-0.80	3734365	1857	7.25	2040	2040	1969	2590	1398	1996	2010.97	2.10	-572	2064	2029	2005	1970	1946	2047	1988	78	594	500	1190	1	1	15677356	310	-1.15	3.71	12	0.01	-1728.00	533.00	9744	20240712	-79.68	1700	20250328	16.47	2930	-32.42	20250107	1700	16.47	20250328	5180	-61.78	20240827	978	102.45	20240618	Y	276730	500	78 억	328757	N	N	373	N	N
130	20250408	161000	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1996	-3	5	-0.15	51329294	25616	64.07	1983	2040	1981	2595	1400	1999	2003.80	2.10	517	2083	2040	2002	1959	1921	2022	1941	78	596	500	1190	1	1	15677356	313	-1.16	3.74	12	0.16	-1728.00	533.00	9744	20240712	-79.52	1700	20250328	17.41	2930	-31.88	20250107	1700	17.41	20250328	5180	-61.47	20240827	978	104.09	20240618	Y	276730	500	78 억	329103	N	N	373	N	N
131	20250408	151008	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	6	2	0.30	48705407	24303	60.79	1983	2040	1981	2595	1400	1999	2004.09	2.10	726	2083	2040	2002	1959	1921	2022	1941	78	596	500	1190	5	1	15677356	314	-1.16	3.76	12	0.16	-1728.00	533.00	9744	20240712	-79.42	1700	20250328	17.94	2930	-31.57	20250107	1700	17.94	20250328	5180	-61.29	20240827	978	105.01	20240618	Y	276730	500	78 억	329103	N	N	0	N	N
132	20250408	141005	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2015	16	2	0.80	38907903	19399	48.52	1983	2040	1981	2595	1400	1999	2005.67	2.10	-849	2083	2040	2002	1959	1921	2022	1941	78	596	500	1190	5	1	15677356	316	-1.17	3.78	12	0.12	-1728.00	533.00	9744	20240712	-79.32	1700	20250328	18.53	2930	-31.23	20250107	1700	18.53	20250328	5180	-61.10	20240827	978	106.03	20240618	Y	276730	500	78 억	329103	N	N	0	N	N
133	20250408	131001	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	21	2	1.05	34204841	17051	42.65	1983	2040	1981	2595	1400	1999	2006.03	2.10	-749	2083	2040	2002	1959	1921	2022	1941	78	596	500	1190	5	1	15677356	317	-1.17	3.79	12	0.11	-1728.00	533.00	9744	20240712	-79.27	1700	20250328	18.82	2930	-31.06	20250107	1700	18.82	20250328	5180	-61.00	20240827	978	106.54	20240618	Y	276730	500	78 억	329103	N	N	0	N	N
134	20250408	121007	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	6	2	0.30	21857176	10933	27.35	1983	2040	1981	2595	1400	1999	1999.19	2.10	385	2083	2040	2002	1959	1921	2022	1941	78	596	500	1190	5	1	15677356	314	-1.16	3.76	12	0.07	-1728.00	533.00	9744	20240712	-79.42	1700	20250328	17.94	2930	-31.57	20250107	1700	17.94	20250328	5180	-61.29	20240827	978	105.01	20240618	Y	276730	500	78 억	329103	N	N	0	N	N
135	20250408	111003	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	6	2	0.30	20068501	10039	25.11	1983	2040	1981	2595	1400	1999	1999.05	2.10	-130	2083	2040	2002	1959	1921	2022	1941	78	596	500	1190	5	1	15677356	314	-1.16	3.76	12	0.06	-1728.00	533.00	9744	20240712	-79.42	1700	20250328	17.94	2930	-31.57	20250107	1700	17.94	20250328	5180	-61.29	20240827	978	105.01	20240618	Y	276730	500	78 억	329103	N	N	0	N	N
136	20250408	101005	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2000	1	2	0.05	14031056	7017	17.55	1983	2040	1981	2595	1400	1999	1999.58	2.10	-854	2083	2040	2002	1959	1921	2022	1941	78	596	500	1190	5	1	15677356	314	-1.16	3.75	12	0.04	-1728.00	533.00	9744	20240712	-79.47	1700	20250328	17.65	2930	-31.74	20250107	1700	17.65	20250328	5180	-61.39	20240827	978	104.50	20240618	Y	276730	500	78 억	329103	N	N	0	N	N
137	20250408	091007	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	21	2	1.05	5096789	2555	6.39	1983	2020	1981	2595	1400	1999	1994.83	2.10	798	2083	2040	2002	1959	1921	2022	1941	78	596	500	1190	5	1	15677356	317	-1.17	3.79	12	0.02	-1728.00	533.00	9744	20240712	-79.27	1700	20250328	18.82	2930	-31.06	20250107	1700	18.82	20250328	5180	-61.00	20240827	978	106.54	20240618	Y	276730	500	78 억	329103	N	N	0	N	N
138	20250407	160954	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1999	-61	5	-2.96	78637267	39475	18.21	2045	2045	1964	2675	1445	2060	1992.08	2.09	-8369	2312	2186	2039	1913	1766	2249	1976	78	615	500	1230	1	1	15677356	313	-1.16	3.75	12	0.25	-1728.00	533.00	9744	20240712	-79.48	1700	20250328	17.59	2930	-31.77	20250107	1700	17.59	20250328	5180	-61.41	20240827	978	104.40	20240618	Y	276730	500	78 억	327747	N	N	325	N	N
139	20250407	151000	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	-40	5	-1.94	77700018	39009	18.00	2045	2045	1964	2675	1445	2060	1991.85	2.09	-8354	2312	2186	2039	1913	1766	2249	1976	78	615	500	1230	5	1	15677356	317	-1.17	3.79	12	0.25	-1728.00	533.00	9744	20240712	-79.27	1700	20250328	18.82	2930	-31.06	20250107	1700	18.82	20250328	5180	-61.00	20240827	978	106.54	20240618	Y	276730	500	78 억	327747	N	N	325	N	N
140	20250407	140958	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2030	-30	5	-1.46	70662761	35519	16.39	2045	2045	1964	2675	1445	2060	1989.44	2.09	-7857	2312	2186	2039	1913	1766	2249	1976	78	615	500	1230	5	1	15677356	318	-1.17	3.81	12	0.23	-1728.00	533.00	9744	20240712	-79.17	1700	20250328	19.41	2930	-30.72	20250107	1700	19.41	20250328	5180	-60.81	20240827	978	107.57	20240618	Y	276730	500	78 억	327747	N	N	325	N	N
141	20250407	130956	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2000	-60	5	-2.91	65479962	32949	15.20	2045	2045	1964	2675	1445	2060	1987.31	2.09	-6642	2312	2186	2039	1913	1766	2249	1976	78	615	500	1230	5	1	15677356	314	-1.16	3.75	12	0.21	-1728.00	533.00	9744	20240712	-79.47	1700	20250328	17.65	2930	-31.74	20250107	1700	17.65	20250328	5180	-61.39	20240827	978	104.50	20240618	Y	276730	500	78 억	327747	N	N	325	N	N
142	20250407	120955	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2015	-45	5	-2.18	54295951	27344	12.62	2045	2045	1964	2675	1445	2060	1985.66	2.09	-3919	2312	2186	2039	1913	1766	2249	1976	78	615	500	1230	5	1	15677356	316	-1.17	3.78	12	0.17	-1728.00	533.00	9744	20240712	-79.32	1700	20250328	18.53	2930	-31.23	20250107	1700	18.53	20250328	5180	-61.10	20240827	978	106.03	20240618	Y	276730	500	78 억	327747	N	N	325	N	N
143	20250407	110956	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	-55	5	-2.67	49325865	24877	11.48	2045	2045	1964	2675	1445	2060	1982.79	2.09	-3132	2312	2186	2039	1913	1766	2249	1976	78	615	500	1230	5	1	15677356	314	-1.16	3.76	12	0.16	-1728.00	533.00	9744	20240712	-79.42	1700	20250328	17.94	2930	-31.57	20250107	1700	17.94	20250328	5180	-61.29	20240827	978	105.01	20240618	Y	276730	500	78 억	327747	N	N	325	N	N
144	20250407	100956	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1965	-95	5	-4.61	36548797	18445	8.51	2045	2045	1965	2675	1445	2060	1981.50	2.09	-2991	2312	2186	2039	1913	1766	2249	1976	78	615	500	1230	1	1	15677356	308	-1.14	3.69	12	0.12	-1728.00	533.00	9744	20240712	-79.83	1700	20250328	15.59	2930	-32.94	20250107	1700	15.59	20250328	5180	-62.07	20240827	978	100.92	20240618	Y	276730	500	78 억	327747	N	N	325	N	N
145	20250407	090958	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2030	-30	5	-1.46	5502168	2738	1.26	2045	2045	1973	2675	1445	2060	2009.56	2.09	-1029	2312	2186	2039	1913	1766	2249	1976	78	615	500	1230	5	1	15677356	318	-1.17	3.81	12	0.02	-1728.00	533.00	9744	20240712	-79.17	1700	20250328	19.41	2930	-30.72	20250107	1700	19.41	20250328	5180	-60.81	20240827	978	107.57	20240618	Y	276730	500	78 억	327747	N	N	325	N	N
146	20250404	160953	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2060	5	2	0.24	444158729	216748	158.66	1970	2165	1892	2670	1440	2055	2049.19	1.98	17214	2170	2112	2002	1944	1834	2141	1973	78	615	500	1230	5	1	15677356	323	-1.19	3.86	12	1.38	-1728.00	533.00	9744	20240712	-78.86	1700	20250328	21.18	2930	-29.69	20250107	1700	21.18	20250328	5180	-60.23	20240827	978	110.63	20240618	Y	276730	500	78 억	310787	N	N	325	N	N
147	20250404	151003	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2060	5	2	0.24	437726699	213632	156.38	1970	2165	1892	2670	1440	2055	2048.98	1.98	17504	2170	2112	2002	1944	1834	2141	1973	78	615	500	1230	5	1	15677356	323	-1.19	3.86	12	1.36	-1728.00	533.00	9744	20240712	-78.86	1700	20250328	21.18	2930	-29.69	20250107	1700	21.18	20250328	5180	-60.23	20240827	978	110.63	20240618	Y	276730	500	78 억	310787	N	N	396	N	N
148	20250404	141006	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2045	-10	5	-0.49	424604254	207170	151.65	1970	2165	1892	2670	1440	2055	2049.55	1.98	14011	2170	2112	2002	1944	1834	2141	1973	78	615	500	1230	5	1	15677356	321	-1.18	3.84	12	1.32	-1728.00	533.00	9744	20240712	-79.01	1700	20250328	20.29	2930	-30.20	20250107	1700	20.29	20250328	5180	-60.52	20240827	978	109.10	20240618	Y	276730	500	78 억	310787	N	N	396	N	N
149	20250404	131003	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2025	-30	5	-1.46	414063399	201975	147.85	1970	2165	1892	2670	1440	2055	2050.07	1.98	14584	2170	2112	2002	1944	1834	2141	1973	78	615	500	1230	5	1	15677356	317	-1.17	3.80	12	1.29	-1728.00	533.00	9744	20240712	-79.22	1700	20250328	19.12	2930	-30.89	20250107	1700	19.12	20250328	5180	-60.91	20240827	978	107.06	20240618	Y	276730	500	78 억	310787	N	N	396	N	N
150	20250404	120957	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1995	-60	5	-2.92	407865474	198901	145.60	1970	2165	1892	2670	1440	2055	2050.60	1.98	14075	2170	2112	2002	1944	1834	2141	1973	78	615	500	1230	1	1	15677356	313	-1.15	3.74	12	1.27	-1728.00	533.00	9744	20240712	-79.53	1700	20250328	17.35	2930	-31.91	20250107	1700	17.35	20250328	5180	-61.49	20240827	978	103.99	20240618	Y	276730	500	78 억	310787	N	N	396	N	N
151	20250404	111001	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2080	25	2	1.22	256586538	121645	89.04	1970	2165	1970	2670	1440	2055	2109.31	1.98	-138	2170	2112	2002	1944	1834	2141	1973	78	615	500	1230	5	1	15677356	326	-1.20	3.90	12	0.78	-1728.00	533.00	9744	20240712	-78.65	1700	20250328	22.35	2930	-29.01	20250107	1700	22.35	20250328	5180	-59.85	20240827	978	112.68	20240618	Y	276730	500	78 억	310787	N	N	396	N	N
152	20250404	101000	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2135	80	2	3.89	219428038	104030	76.15	1970	2165	1970	2670	1440	2055	2109.28	1.98	10256	2170	2112	2002	1944	1834	2141	1973	78	615	500	1230	5	1	15677356	335	-1.24	4.01	12	0.66	-1728.00	533.00	9744	20240712	-78.09	1700	20250328	25.59	2930	-27.13	20250107	1700	25.59	20250328	5180	-58.78	20240827	978	118.30	20240618	Y	276730	500	78 억	310787	N	N	396	N	N
153	20250404	091005	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2045	-10	5	-0.49	9874205	4929	3.61	1970	2045	1970	2670	1440	2055	2003.29	1.98	582	2170	2112	2002	1944	1834	2141	1973	78	615	500	1230	5	1	15677356	321	-1.18	3.84	12	0.03	-1728.00	533.00	9744	20240712	-79.01	1700	20250328	20.29	2930	-30.20	20250107	1700	20.29	20250328	5180	-60.52	20240827	978	109.10	20240618	Y	276730	500	78 억	310787	N	N	396	N	N
154	20250403	160944	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2055	35	2	1.73	263718094	132355	30.17	2020	2060	1892	2625	1415	2020	1992.48	1.79	30862	2331	2175	2039	1883	1747	2253	1961	78	605	500	1210	5	1	15677356	322	-1.19	3.86	12	0.84	-1728.00	533.00	9744	20240712	-78.91	1700	20250328	20.88	2930	-29.86	20250107	1700	20.88	20250328	5180	-60.33	20240827	978	110.12	20240618	Y	276730	500	78 억	280403	N	N	396	N	N
155	20250403	150952	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2045	25	2	1.24	253579359	127416	29.05	2020	2045	1892	2625	1415	2020	1990.17	1.79	30110	2331	2175	2039	1883	1747	2253	1961	78	605	500	1210	5	1	15677356	321	-1.18	3.84	12	0.81	-1728.00	533.00	9744	20240712	-79.01	1700	20250328	20.29	2930	-30.20	20250107	1700	20.29	20250328	5180	-60.52	20240827	978	109.10	20240618	Y	276730	500	78 억	280403	N	N	0	N	N
156	20250403	140951	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2025	5	2	0.25	229574733	115611	26.36	2020	2040	1892	2625	1415	2020	1985.75	1.79	29185	2331	2175	2039	1883	1747	2253	1961	78	605	500	1210	5	1	15677356	317	-1.17	3.80	12	0.74	-1728.00	533.00	9744	20240712	-79.22	1700	20250328	19.12	2930	-30.89	20250107	1700	19.12	20250328	5180	-60.91	20240827	978	107.06	20240618	Y	276730	500	78 억	280403	N	N	0	N	N
157	20250403	130951	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2030	10	2	0.50	222029434	111884	25.51	2020	2040	1892	2625	1415	2020	1984.46	1.79	28740	2331	2175	2039	1883	1747	2253	1961	78	605	500	1210	5	1	15677356	318	-1.17	3.81	12	0.71	-1728.00	533.00	9744	20240712	-79.17	1700	20250328	19.41	2930	-30.72	20250107	1700	19.41	20250328	5180	-60.81	20240827	978	107.57	20240618	Y	276730	500	78 억	280403	N	N	0	N	N
158	20250403	120948	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2030	10	2	0.50	206916309	104384	23.80	2020	2040	1892	2625	1415	2020	1982.26	1.79	28652	2331	2175	2039	1883	1747	2253	1961	78	605	500	1210	5	1	15677356	318	-1.17	3.81	12	0.67	-1728.00	533.00	9744	20240712	-79.17	1700	20250328	19.41	2930	-30.72	20250107	1700	19.41	20250328	5180	-60.81	20240827	978	107.57	20240618	Y	276730	500	78 억	280403	N	N	0	N	N
159	20250403	110952	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1979	-41	5	-2.03	125339992	63492	14.47	2020	2040	1892	2625	1415	2020	1974.11	1.79	5341	2331	2175	2039	1883	1747	2253	1961	78	605	500	1210	1	1	15677356	310	-1.15	3.71	12	0.40	-1728.00	533.00	9744	20240712	-79.69	1700	20250328	16.41	2930	-32.46	20250107	1700	16.41	20250328	5180	-61.80	20240827	978	102.35	20240618	Y	276730	500	78 억	280403	N	N	0	N	N
160	20250403	100952	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1969	-51	5	-2.52	95398152	48319	11.02	2020	2040	1892	2625	1415	2020	1974.34	1.79	-1276	2331	2175	2039	1883	1747	2253	1961	78	605	500	1210	1	1	15677356	309	-1.14	3.69	12	0.31	-1728.00	533.00	9744	20240712	-79.79	1700	20250328	15.82	2930	-32.80	20250107	1700	15.82	20250328	5180	-61.99	20240827	978	101.33	20240618	Y	276730	500	78 억	280403	N	N	0	N	N
161	20250403	090955	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1981	-39	5	-1.93	39099584	19440	4.43	2020	2040	1981	2625	1415	2020	2011.30	1.79	-8862	2331	2175	2039	1883	1747	2253	1961	78	605	500	1210	1	1	15677356	311	-1.15	3.72	12	0.12	-1728.00	533.00	9744	20240712	-79.67	1700	20250328	16.53	2930	-32.39	20250107	1700	16.53	20250328	5180	-61.76	20240827	978	102.56	20240618	Y	276730	500	78 억	280403	N	N	0	N	N
162	20250402	160931	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2020	144	2	7.68	891133855	437017	609.02	1945	2195	1903	2435	1314	1876	2039.14	1.70	7586	1932	1903	1851	1822	1770	1918	1837	78	559	500	1120	5	1	15677356	317	-1.17	3.79	12	2.79	-1728.00	533.00	9744	20240712	-79.27	1700	20250328	18.82	2930	-31.06	20250107	1700	18.82	20250328	5180	-61.00	20240827	978	106.54	20240618	Y	276730	500	78 억	266593	N	N	0	N	N
163	20250402	150932	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1998	122	2	6.50	872968737	427982	596.43	1945	2195	1903	2435	1314	1876	2039.73	1.70	7181	1932	1903	1851	1822	1770	1918	1837	78	559	500	1120	1	1	15677356	313	-1.16	3.75	12	2.73	-1728.00	533.00	9744	20240712	-79.50	1700	20250328	17.53	2930	-31.81	20250107	1700	17.53	20250328	5180	-61.43	20240827	978	104.29	20240618	Y	276730	500	78 억	266593	N	N	0	N	N
164	20250402	140934	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	129	2	6.88	850201375	416572	580.53	1945	2195	1903	2435	1314	1876	2040.95	1.70	9261	1932	1903	1851	1822	1770	1918	1837	78	559	500	1120	5	1	15677356	314	-1.16	3.76	12	2.66	-1728.00	533.00	9744	20240712	-79.42	1700	20250328	17.94	2930	-31.57	20250107	1700	17.94	20250328	5180	-61.29	20240827	978	105.01	20240618	Y	276730	500	78 억	266593	N	N	0	N	N
165	20250402	130935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2000	124	2	6.61	823496639	403215	561.92	1945	2195	1903	2435	1314	1876	2042.33	1.70	10144	1932	1903	1851	1822	1770	1918	1837	78	559	500	1120	5	1	15677356	314	-1.16	3.75	12	2.57	-1728.00	533.00	9744	20240712	-79.47	1700	20250328	17.65	2930	-31.74	20250107	1700	17.65	20250328	5180	-61.39	20240827	978	104.50	20240618	Y	276730	500	78 억	266593	N	N	0	N	N
166	20250402	120933	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	129	2	6.88	797495985	390231	543.82	1945	2195	1903	2435	1314	1876	2043.65	1.70	12001	1932	1903	1851	1822	1770	1918	1837	78	559	500	1120	5	1	15677356	314	-1.16	3.76	12	2.49	-1728.00	533.00	9744	20240712	-79.42	1700	20250328	17.94	2930	-31.57	20250107	1700	17.94	20250328	5180	-61.29	20240827	978	105.01	20240618	Y	276730	500	78 억	266593	N	N	0	N	N
167	20250402	110935	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2005	129	2	6.88	719534231	351673	490.09	1945	2195	1903	2435	1314	1876	2046.03	1.70	-1306	1932	1903	1851	1822	1770	1918	1837	78	559	500	1120	5	1	15677356	314	-1.16	3.76	12	2.24	-1728.00	533.00	9744	20240712	-79.42	1700	20250328	17.94	2930	-31.57	20250107	1700	17.94	20250328	5180	-61.29	20240827	978	105.01	20240618	Y	276730	500	78 억	266593	N	N	0	N	N
168	20250402	100932	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1967	91	2	4.85	87140171	44939	62.63	1945	1975	1903	2435	1314	1876	1939.08	1.70	-845	1932	1903	1851	1822	1770	1918	1837	78	559	500	1120	1	1	15677356	308	-1.14	3.69	12	0.29	-1728.00	533.00	9744	20240712	-79.81	1700	20250328	15.71	2930	-32.87	20250107	1700	15.71	20250328	5180	-62.03	20240827	978	101.12	20240618	Y	276730	500	78 억	266593	N	N	0	N	N
169	20250402	090940	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1910	34	2	1.81	17514227	9076	12.65	1945	1950	1903	2435	1314	1876	1929.73	1.70	-4110	1932	1903	1851	1822	1770	1918	1837	78	559	500	1120	1	1	15677356	299	-1.11	3.58	12	0.06	-1728.00	533.00	9744	20240712	-80.40	1700	20250328	12.35	2930	-34.81	20250107	1700	12.35	20250328	5180	-63.13	20240827	978	95.30	20240618	Y	276730	500	78 억	266593	N	N	0	N	N
170	20250401	160941	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1876	81	2	4.51	131409484	71554	138.50	1840	1880	1799	2330	1257	1795	1836.51	1.54	19533	1866	1830	1795	1759	1724	1848	1777	78	535	500	1070	1	1	15677356	294	-1.09	3.52	12	0.46	-1728.00	533.00	9744	20240712	-80.75	1700	20250328	10.35	2930	-35.97	20250107	1700	10.35	20250328	5180	-63.78	20240827	978	91.82	20240618	Y	276730	500	78 억	242060	N	N	0	N	N
171	20250401	150939	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1868	73	2	4.07	125273132	68281	132.17	1840	1880	1799	2330	1257	1795	1834.67	1.54	19042	1866	1830	1795	1759	1724	1848	1777	78	535	500	1070	1	1	15677356	293	-1.08	3.50	12	0.44	-1728.00	533.00	9744	20240712	-80.83	1700	20250328	9.88	2930	-36.25	20250107	1700	9.88	20250328	5180	-63.94	20240827	978	91.00	20240618	Y	276730	500	78 억	242060	N	N	0	N	N
172	20250401	140940	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1859	64	2	3.57	115839164	63227	122.39	1840	1880	1799	2330	1257	1795	1832.12	1.54	17205	1866	1830	1795	1759	1724	1848	1777	78	535	500	1070	1	1	15677356	291	-1.08	3.49	12	0.40	-1728.00	533.00	9744	20240712	-80.92	1700	20250328	9.35	2930	-36.55	20250107	1700	9.35	20250328	5180	-64.11	20240827	978	90.08	20240618	Y	276730	500	78 억	242060	N	N	0	N	N
173	20250401	130940	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1850	55	2	3.06	110162395	60165	116.46	1840	1880	1799	2330	1257	1795	1831.00	1.54	16793	1866	1830	1795	1759	1724	1848	1777	78	535	500	1070	1	1	15677356	290	-1.07	3.47	12	0.38	-1728.00	533.00	9744	20240712	-81.01	1700	20250328	8.82	2930	-36.86	20250107	1700	8.82	20250328	5180	-64.29	20240827	978	89.16	20240618	Y	276730	500	78 억	242060	N	N	0	N	N
174	20250401	120941	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1854	59	2	3.29	107015555	58464	113.17	1840	1880	1799	2330	1257	1795	1830.45	1.54	16493	1866	1830	1795	1759	1724	1848	1777	78	535	500	1070	1	1	15677356	291	-1.07	3.48	12	0.37	-1728.00	533.00	9744	20240712	-80.97	1700	20250328	9.06	2930	-36.72	20250107	1700	9.06	20250328	5180	-64.21	20240827	978	89.57	20240618	Y	276730	500	78 억	242060	N	N	0	N	N
175	20250401	110928	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1830	35	2	1.95	55722729	30528	59.09	1840	1880	1799	2330	1257	1795	1825.30	1.54	5527	1866	1830	1795	1759	1724	1848	1777	78	535	500	1070	1	1	15677356	287	-1.06	3.43	12	0.19	-1728.00	533.00	9744	20240712	-81.22	1700	20250328	7.65	2930	-37.54	20250107	1700	7.65	20250328	5180	-64.67	20240827	978	87.12	20240618	Y	276730	500	78 억	242060	N	N	0	N	N
176	20250401	100926	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1814	19	2	1.06	31715987	17268	33.42	1840	1880	1802	2330	1257	1795	1836.69	1.54	-2158	1866	1830	1795	1759	1724	1848	1777	78	535	500	1070	1	1	15677356	284	-1.05	3.40	12	0.11	-1728.00	533.00	9744	20240712	-81.38	1700	20250328	6.71	2930	-38.09	20250107	1700	6.71	20250328	5180	-64.98	20240827	978	85.48	20240618	Y	276730	500	78 억	242060	N	N	0	N	N
177	20250401	090927	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1879	84	2	4.68	17445524	9430	18.25	1840	1880	1802	2330	1257	1795	1850.00	1.54	-1703	1866	1830	1795	1759	1724	1848	1777	78	535	500	1070	1	1	15677356	295	-1.09	3.53	12	0.06	-1728.00	533.00	9744	20240712	-80.72	1700	20250328	10.53	2930	-35.87	20250107	1700	10.53	20250328	5180	-63.73	20240827	978	92.13	20240618	Y	276730	500	78 억	242060	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History