KissMeData/377220/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	161223	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2080	-55	5	-2.58	191938165	92694	66.33	2075	2125	2050	2775	1495	2135	2070.66	0.85	-9495	2288	2211	2138	2061	1988	2175	2025	28	640	100	1360	5	1	28310000	589	-2.33	1.17	12	0.33	-893.00	1775.00	2580	20241016	-19.38	1454	20240806	43.05	2465	-15.62	20250424	1732	20.09	20250401	2580	-19.38	20241016	1454	43.05	20240806	2.50	Y	377220	100	28 억	239299	N	N	0	N	00	N
3	20250430	151234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2070	-65	5	-3.04	172815775	83486	59.74	2075	2125	2050	2775	1495	2135	2070.00	0.85	-6687	2288	2211	2138	2061	1988	2175	2025	28	640	100	1360	5	1	28310000	586	-2.32	1.17	12	0.29	-893.00	1775.00	2580	20241016	-19.77	1454	20240806	42.37	2465	-16.02	20250424	1732	19.52	20250401	2580	-19.77	20241016	1454	42.37	20240806	2.50	Y	377220	100	28 억	239299	N	N	0	N	00	N
4	20250430	141235	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2080	-55	5	-2.58	159233970	76937	55.05	2075	2125	2050	2775	1495	2135	2069.67	0.85	-2163	2288	2211	2138	2061	1988	2175	2025	28	640	100	1360	5	1	28310000	589	-2.33	1.17	12	0.27	-893.00	1775.00	2580	20241016	-19.38	1454	20240806	43.05	2465	-15.62	20250424	1732	20.09	20250401	2580	-19.38	20241016	1454	43.05	20240806	2.50	Y	377220	100	28 억	239299	N	N	0	N	00	N
5	20250430	131231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2080	-55	5	-2.58	152276635	73576	52.65	2075	2125	2050	2775	1495	2135	2069.65	0.85	989	2288	2211	2138	2061	1988	2175	2025	28	640	100	1360	5	1	28310000	589	-2.33	1.17	12	0.26	-893.00	1775.00	2580	20241016	-19.38	1454	20240806	43.05	2465	-15.62	20250424	1732	20.09	20250401	2580	-19.38	20241016	1454	43.05	20240806	2.50	Y	377220	100	28 억	239299	N	N	0	N	00	N
6	20250430	121236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2080	-55	5	-2.58	150259723	72603	51.95	2075	2125	2050	2775	1495	2135	2069.61	0.85	1604	2288	2211	2138	2061	1988	2175	2025	28	640	100	1360	5	1	28310000	589	-2.33	1.17	12	0.26	-893.00	1775.00	2580	20241016	-19.38	1454	20240806	43.05	2465	-15.62	20250424	1732	20.09	20250401	2580	-19.38	20241016	1454	43.05	20240806	2.50	Y	377220	100	28 억	239299	N	N	0	N	00	N
7	20250430	111233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2075	-60	5	-2.81	104555638	50380	36.05	2075	2125	2055	2775	1495	2135	2075.34	0.85	3461	2288	2211	2138	2061	1988	2175	2025	28	640	100	1360	5	1	28310000	587	-2.32	1.17	12	0.18	-893.00	1775.00	2580	20241016	-19.57	1454	20240806	42.71	2465	-15.82	20250424	1732	19.80	20250401	2580	-19.57	20241016	1454	42.71	20240806	2.50	Y	377220	100	28 억	239299	N	N	0	N	00	N
8	20250430	101236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2065	-70	5	-3.28	75715990	36464	26.09	2075	2125	2055	2775	1495	2135	2076.46	0.85	7310	2288	2211	2138	2061	1988	2175	2025	28	640	100	1360	5	1	28310000	585	-2.31	1.16	12	0.13	-893.00	1775.00	2580	20241016	-19.96	1454	20240806	42.02	2465	-16.23	20250424	1732	19.23	20250401	2580	-19.96	20241016	1454	42.02	20240806	2.50	Y	377220	100	28 억	239299	N	N	0	N	00	N
9	20250430	091239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2105	-30	5	-1.41	14983995	7181	5.14	2075	2125	2075	2775	1495	2135	2086.62	0.85	878	2288	2211	2138	2061	1988	2175	2025	28	640	100	1360	5	1	28310000	596	-2.36	1.19	12	0.03	-893.00	1775.00	2580	20241016	-18.41	1454	20240806	44.77	2465	-14.60	20250424	1732	21.54	20250401	2580	-18.41	20241016	1454	44.77	20240806	2.50	Y	377220	100	28 억	239299	N	N	0	N	00	N
10	20250429	161222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2135	0	3	0.00	292084775	138434	92.63	2140	2215	2065	2775	1495	2135	2109.86	0.77	26479	2331	2232	2146	2047	1961	2190	2005	28	640	100	1360	5	1	28310000	604	-2.39	1.20	12	0.49	-893.00	1775.00	2580	20241016	-17.25	1454	20240806	46.84	2465	-13.39	20250424	1732	23.27	20250401	2580	-17.25	20241016	1454	46.84	20240806	2.40	Y	377220	100	28 억	218539	N	N	0	N	00	N
11	20250429	151228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2130	-5	5	-0.23	273127970	129540	86.68	2140	2215	2065	2775	1495	2135	2108.45	0.77	31268	2331	2232	2146	2047	1961	2190	2005	28	640	100	1360	5	1	28310000	603	-2.39	1.20	12	0.46	-893.00	1775.00	2580	20241016	-17.44	1454	20240806	46.49	2465	-13.59	20250424	1732	22.98	20250401	2580	-17.44	20241016	1454	46.49	20240806	2.40	Y	377220	100	28 억	218539	N	N	0	N	00	N
12	20250429	141231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2100	-35	5	-1.64	237638570	112718	75.43	2140	2215	2065	2775	1495	2135	2108.26	0.77	35702	2331	2232	2146	2047	1961	2190	2005	28	640	100	1360	5	1	28310000	595	-2.35	1.18	12	0.40	-893.00	1775.00	2580	20241016	-18.60	1454	20240806	44.43	2465	-14.81	20250424	1732	21.25	20250401	2580	-18.60	20241016	1454	44.43	20240806	2.40	Y	377220	100	28 억	218539	N	N	0	N	00	N
13	20250429	131227	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2120	-15	5	-0.70	152301305	71657	47.95	2140	2215	2070	2775	1495	2135	2125.42	0.77	19461	2331	2232	2146	2047	1961	2190	2005	28	640	100	1360	5	1	28310000	600	-2.37	1.19	12	0.25	-893.00	1775.00	2580	20241016	-17.83	1454	20240806	45.80	2465	-14.00	20250424	1732	22.40	20250401	2580	-17.83	20241016	1454	45.80	20240806	2.40	Y	377220	100	28 억	218539	N	N	0	N	00	N
14	20250429	121231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2160	25	2	1.17	57488500	26525	17.75	2140	2215	2140	2775	1495	2135	2167.33	0.77	4183	2331	2232	2146	2047	1961	2190	2005	28	640	100	1360	5	1	28310000	611	-2.42	1.22	12	0.09	-893.00	1775.00	2580	20241016	-16.28	1454	20240806	48.56	2465	-12.37	20250424	1732	24.71	20250401	2580	-16.28	20241016	1454	48.56	20240806	2.40	Y	377220	100	28 억	218539	N	N	0	N	00	N
15	20250429	111229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2160	25	2	1.17	47518000	21903	14.66	2140	2215	2140	2775	1495	2135	2169.47	0.77	3654	2331	2232	2146	2047	1961	2190	2005	28	640	100	1360	5	1	28310000	611	-2.42	1.22	12	0.08	-893.00	1775.00	2580	20241016	-16.28	1454	20240806	48.56	2465	-12.37	20250424	1732	24.71	20250401	2580	-16.28	20241016	1454	48.56	20240806	2.40	Y	377220	100	28 억	218539	N	N	0	N	00	N
16	20250429	101232	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2170	35	2	1.64	30545410	14048	9.40	2140	2215	2140	2775	1495	2135	2174.36	0.77	-423	2331	2232	2146	2047	1961	2190	2005	28	640	100	1360	5	1	28310000	614	-2.43	1.22	12	0.05	-893.00	1775.00	2580	20241016	-15.89	1454	20240806	49.24	2465	-11.97	20250424	1732	25.29	20250401	2580	-15.89	20241016	1454	49.24	20240806	2.40	Y	377220	100	28 억	218539	N	N	0	N	00	N
17	20250429	091234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2170	35	2	1.64	8946015	4121	2.76	2140	2215	2140	2775	1495	2135	2170.84	0.77	43	2331	2232	2146	2047	1961	2190	2005	28	640	100	1360	5	1	28310000	614	-2.43	1.22	12	0.01	-893.00	1775.00	2580	20241016	-15.89	1454	20240806	49.24	2465	-11.97	20250424	1732	25.29	20250401	2580	-15.89	20241016	1454	49.24	20240806	2.40	Y	377220	100	28 억	218539	N	N	0	N	00	N
18	20250428	161221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2135	-125	5	-5.53	316877635	149131	125.39	2245	2245	2060	2935	1585	2260	2124.83	0.81	-8845	2336	2297	2241	2202	2146	2317	2222	28	675	100	1440	5	1	28310000	604	-2.39	1.20	12	0.53	-893.00	1775.00	2580	20241016	-17.25	1454	20240806	46.84	2465	-13.39	20250424	1732	23.27	20250401	2580	-17.25	20241016	1454	46.84	20240806	2.65	Y	377220	100	28 억	228785	N	N	0	N	00	N
19	20250428	151226	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2140	-120	5	-5.31	300247915	141366	118.86	2245	2245	2060	2935	1585	2260	2123.90	0.81	-8175	2336	2297	2241	2202	2146	2317	2222	28	675	100	1440	5	1	28310000	606	-2.40	1.21	12	0.50	-893.00	1775.00	2580	20241016	-17.05	1454	20240806	47.18	2465	-13.18	20250424	1732	23.56	20250401	2580	-17.05	20241016	1454	47.18	20240806	2.65	Y	377220	100	28 억	228785	N	N	0	N	00	N
20	20250428	141227	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2115	-145	5	-6.42	201539125	94375	79.35	2245	2245	2080	2935	1585	2260	2135.51	0.81	-1459	2336	2297	2241	2202	2146	2317	2222	28	675	100	1440	5	1	28310000	599	-2.37	1.19	12	0.33	-893.00	1775.00	2580	20241016	-18.02	1454	20240806	45.46	2465	-14.20	20250424	1732	22.11	20250401	2580	-18.02	20241016	1454	45.46	20240806	2.65	Y	377220	100	28 억	228785	N	N	0	N	00	N
21	20250428	131227	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2115	-145	5	-6.42	154821365	72079	60.60	2245	2245	2110	2935	1585	2260	2147.94	0.81	-2152	2336	2297	2241	2202	2146	2317	2222	28	675	100	1440	5	1	28310000	599	-2.37	1.19	12	0.25	-893.00	1775.00	2580	20241016	-18.02	1454	20240806	45.46	2465	-14.20	20250424	1732	22.11	20250401	2580	-18.02	20241016	1454	45.46	20240806	2.65	Y	377220	100	28 억	228785	N	N	0	N	00	N
22	20250428	121223	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2145	-115	5	-5.09	128711795	59780	50.26	2245	2245	2110	2935	1585	2260	2153.09	0.81	-1466	2336	2297	2241	2202	2146	2317	2222	28	675	100	1440	5	1	28310000	607	-2.40	1.21	12	0.21	-893.00	1775.00	2580	20241016	-16.86	1454	20240806	47.52	2465	-12.98	20250424	1732	23.85	20250401	2580	-16.86	20241016	1454	47.52	20240806	2.65	Y	377220	100	28 억	228785	N	N	0	N	00	N
23	20250428	111224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2145	-115	5	-5.09	116535310	54051	45.45	2245	2245	2110	2935	1585	2260	2156.03	0.81	-627	2336	2297	2241	2202	2146	2317	2222	28	675	100	1440	5	1	28310000	607	-2.40	1.21	12	0.19	-893.00	1775.00	2580	20241016	-16.86	1454	20240806	47.52	2465	-12.98	20250424	1732	23.85	20250401	2580	-16.86	20241016	1454	47.52	20240806	2.65	Y	377220	100	28 억	228785	N	N	0	N	00	N
24	20250428	101222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2130	-130	5	-5.75	106169860	49222	41.39	2245	2245	2110	2935	1585	2260	2156.96	0.81	1311	2336	2297	2241	2202	2146	2317	2222	28	675	100	1440	5	1	28310000	603	-2.39	1.20	12	0.17	-893.00	1775.00	2580	20241016	-17.44	1454	20240806	46.49	2465	-13.59	20250424	1732	22.98	20250401	2580	-17.44	20241016	1454	46.49	20240806	2.65	Y	377220	100	28 억	228785	N	N	0	N	00	N
25	20250428	091224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2175	-85	5	-3.76	34418235	15646	13.16	2245	2245	2175	2935	1585	2260	2199.81	0.81	1829	2336	2297	2241	2202	2146	2317	2222	28	675	100	1440	5	1	28310000	616	-2.44	1.23	12	0.06	-893.00	1775.00	2580	20241016	-15.70	1454	20240806	49.59	2465	-11.76	20250424	1732	25.58	20250401	2580	-15.70	20241016	1454	49.59	20240806	2.65	Y	377220	100	28 억	228785	N	N	0	N	00	N
26	20250425	161217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2260	0	3	0.00	261214475	117296	8.76	2255	2280	2185	2935	1585	2260	2226.97	0.82	4133	2660	2460	2265	2065	1870	2560	2165	28	675	100	1440	5	1	28310000	640	-2.53	1.27	12	0.41	-893.00	1775.00	2580	20241016	-12.40	1454	20240806	55.43	2465	-8.32	20250424	1732	30.48	20250401	2580	-12.40	20241016	1454	55.43	20240806	2.66	Y	377220	100	28 억	232162	N	N	312	N	00	N
27	20250425	151226	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2250	-10	5	-0.44	252216933	113308	8.46	2255	2280	2185	2935	1585	2260	2225.94	0.82	4259	2660	2460	2265	2065	1870	2560	2165	28	675	100	1440	5	1	28310000	637	-2.52	1.27	12	0.40	-893.00	1775.00	2580	20241016	-12.79	1454	20240806	54.75	2465	-8.72	20250424	1732	29.91	20250401	2580	-12.79	20241016	1454	54.75	20240806	2.66	Y	377220	100	28 억	232162	N	N	312	N	00	N
28	20250425	141225	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2235	-25	5	-1.11	227179148	102105	7.63	2255	2280	2185	2935	1585	2260	2224.96	0.82	4200	2660	2460	2265	2065	1870	2560	2165	28	675	100	1440	5	1	28310000	633	-2.50	1.26	12	0.36	-893.00	1775.00	2580	20241016	-13.37	1454	20240806	53.71	2465	-9.33	20250424	1732	29.04	20250401	2580	-13.37	20241016	1454	53.71	20240806	2.66	Y	377220	100	28 억	232162	N	N	312	N	00	N
29	20250425	131226	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2210	-50	5	-2.21	210118878	94424	7.05	2255	2280	2185	2935	1585	2260	2225.27	0.82	5548	2660	2460	2265	2065	1870	2560	2165	28	675	100	1440	5	1	28310000	626	-2.47	1.25	12	0.33	-893.00	1775.00	2580	20241016	-14.34	1454	20240806	51.99	2465	-10.34	20250424	1732	27.60	20250401	2580	-14.34	20241016	1454	51.99	20240806	2.66	Y	377220	100	28 억	232162	N	N	312	N	00	N
30	20250425	121223	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2215	-45	5	-1.99	204071778	91686	6.85	2255	2280	2185	2935	1585	2260	2225.77	0.82	5591	2660	2460	2265	2065	1870	2560	2165	28	675	100	1440	5	1	28310000	627	-2.48	1.25	12	0.32	-893.00	1775.00	2580	20241016	-14.15	1454	20240806	52.34	2465	-10.14	20250424	1732	27.89	20250401	2580	-14.15	20241016	1454	52.34	20240806	2.66	Y	377220	100	28 억	232162	N	N	312	N	00	N
31	20250425	111225	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2210	-50	5	-2.21	201852265	90682	6.77	2255	2280	2185	2935	1585	2260	2225.94	0.82	5969	2660	2460	2265	2065	1870	2560	2165	28	675	100	1440	5	1	28310000	626	-2.47	1.25	12	0.32	-893.00	1775.00	2580	20241016	-14.34	1454	20240806	51.99	2465	-10.34	20250424	1732	27.60	20250401	2580	-14.34	20241016	1454	51.99	20240806	2.66	Y	377220	100	28 억	232162	N	N	312	N	00	N
32	20250425	101224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2265	5	2	0.22	144828970	65044	4.86	2255	2280	2195	2935	1585	2260	2226.63	0.82	3921	2660	2460	2265	2065	1870	2560	2165	28	675	100	1440	5	1	28310000	641	-2.54	1.28	12	0.23	-893.00	1775.00	2580	20241016	-12.21	1454	20240806	55.78	2465	-8.11	20250424	1732	30.77	20250401	2580	-12.21	20241016	1454	55.78	20240806	2.66	Y	377220	100	28 억	232162	N	N	312	N	00	N
33	20250425	091229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2210	-50	5	-2.21	43939495	19795	1.48	2255	2255	2200	2935	1585	2260	2219.73	0.82	4005	2660	2460	2265	2065	1870	2560	2165	28	675	100	1440	5	1	28310000	626	-2.47	1.25	12	0.07	-893.00	1775.00	2580	20241016	-14.34	1454	20240806	51.99	2465	-10.34	20250424	1732	27.60	20250401	2580	-14.34	20241016	1454	51.99	20240806	2.66	Y	377220	100	28 억	232162	N	N	312	N	00	N
34	20250424	161206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2260	160	2	7.62	3006245923	1335950	3542.60	2100	2465	2070	2730	1470	2100	2250.26	0.76	16501	2193	2146	2113	2066	2033	2170	2090	28	630	100	1340	5	1	28310000	640	-2.53	1.27	12	4.72	-893.00	1775.00	2640	20240415	-14.39	1454	20240806	55.43	2465	-8.32	20250424	1732	30.48	20250401	2580	-12.40	20241016	1454	55.43	20240806	2.67	Y	377220	100	28 억	215209	N	N	312	N	00	N
35	20250424	151221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2210	110	2	5.24	2907414353	1291889	3425.76	2100	2465	2070	2730	1470	2100	2250.51	0.76	13461	2193	2146	2113	2066	2033	2170	2090	28	630	100	1340	5	1	28310000	626	-2.47	1.25	12	4.56	-893.00	1775.00	2640	20240415	-16.29	1454	20240806	51.99	2465	-10.34	20250424	1732	27.60	20250401	2580	-14.34	20241016	1454	51.99	20240806	2.67	Y	377220	100	28 억	215209	N	N	10	N	00	N
36	20250424	141221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2230	130	2	6.19	2853077958	1267254	3360.44	2100	2465	2070	2730	1470	2100	2251.39	0.76	10333	2193	2146	2113	2066	2033	2170	2090	28	630	100	1340	5	1	28310000	631	-2.50	1.26	12	4.48	-893.00	1775.00	2640	20240415	-15.53	1454	20240806	53.37	2465	-9.53	20250424	1732	28.75	20250401	2580	-13.57	20241016	1454	53.37	20240806	2.67	Y	377220	100	28 억	215209	N	N	10	N	00	N
37	20250424	131219	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2195	95	2	4.52	2757213246	1223917	3245.52	2100	2465	2070	2730	1470	2100	2252.78	0.76	10475	2193	2146	2113	2066	2033	2170	2090	28	630	100	1340	5	1	28310000	621	-2.46	1.24	12	4.32	-893.00	1775.00	2640	20240415	-16.86	1454	20240806	50.96	2465	-10.95	20250424	1732	26.73	20250401	2580	-14.92	20241016	1454	50.96	20240806	2.67	Y	377220	100	28 억	215209	N	N	10	N	00	N
38	20250424	121217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2207	107	2	5.10	2511155628	1113571	2952.91	2100	2465	2070	2730	1470	2100	2255.05	0.76	4364	2193	2146	2113	2066	2033	2170	2090	28	630	100	1340	5	1	28310000	625	-2.47	1.24	12	3.93	-893.00	1775.00	2640	20240415	-16.40	1454	20240806	51.79	2465	-10.47	20250424	1732	27.42	20250401	2580	-14.46	20241016	1454	51.79	20240806	2.67	Y	377220	100	28 억	215209	N	N	10	N	00	N
39	20250424	111221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2145	45	2	2.14	2330912802	1030696	2733.14	2100	2465	2070	2730	1470	2100	2261.49	0.76	3127	2193	2146	2113	2066	2033	2170	2090	28	630	100	1340	5	1	28310000	607	-2.40	1.21	12	3.64	-893.00	1775.00	2640	20240415	-18.75	1454	20240806	47.52	2465	-12.98	20250424	1732	23.85	20250401	2580	-16.86	20241016	1454	47.52	20240806	2.67	Y	377220	100	28 억	215209	N	N	10	N	00	N
40	20250424	101217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2110	10	2	0.48	7955150	3808	10.10	2100	2130	2070	2730	1470	2100	2089.06	0.76	-623	2193	2146	2113	2066	2033	2170	2090	28	630	100	1340	5	1	28310000	597	-2.36	1.19	12	0.01	-893.00	1775.00	2640	20240415	-20.08	1454	20240806	45.12	2225	-5.17	20250410	1732	21.82	20250401	2580	-18.22	20241016	1454	45.12	20240806	2.67	Y	377220	100	28 억	215209	N	N	10	N	00	N
41	20250424	091227	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2095	-5	5	-0.24	1196270	573	1.52	2100	2130	2075	2730	1470	2100	2087.73	0.76	-32	2193	2146	2113	2066	2033	2170	2090	28	630	100	1340	5	1	28310000	593	-2.35	1.18	12	0.00	-893.00	1775.00	2640	20240415	-20.64	1454	20240806	44.09	2225	-5.84	20250410	1732	20.96	20250401	2580	-18.80	20241016	1454	44.09	20240806	2.67	Y	377220	100	28 억	215209	N	N	10	N	00	N
42	20250423	161156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2100	-20	5	-0.94	79615414	37591	94.31	2080	2160	2080	2755	1485	2120	2117.94	0.75	-361	2180	2150	2090	2060	2000	2165	2075	28	635	100	1350	5	1	28310000	595	-2.35	1.18	12	0.13	-893.00	1775.00	2640	20240415	-20.45	1454	20240806	44.43	2225	-5.62	20250410	1732	21.25	20250401	2580	-18.60	20241016	1454	44.43	20240806	2.67	Y	377220	100	28 억	211200	N	N	10	N	00	N
43	20250423	151217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2120	0	3	0.00	73357714	34612	86.83	2080	2160	2080	2755	1485	2120	2119.43	0.75	-110	2180	2150	2090	2060	2000	2165	2075	28	635	100	1350	5	1	28310000	600	-2.37	1.19	12	0.12	-893.00	1775.00	2640	20240415	-19.70	1454	20240806	45.80	2225	-4.72	20250410	1732	22.40	20250401	2580	-17.83	20241016	1454	45.80	20240806	2.67	Y	377220	100	28 억	211200	N	N	210	N	00	N
44	20250423	141216	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2125	5	2	0.24	66895044	31548	79.15	2080	2160	2080	2755	1485	2120	2120.42	0.75	-939	2180	2150	2090	2060	2000	2165	2075	28	635	100	1350	5	1	28310000	602	-2.38	1.20	12	0.11	-893.00	1775.00	2640	20240415	-19.51	1454	20240806	46.15	2225	-4.49	20250410	1732	22.69	20250401	2580	-17.64	20241016	1454	46.15	20240806	2.67	Y	377220	100	28 억	211200	N	N	210	N	00	N
45	20250423	131215	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2130	10	2	0.47	63446949	29929	75.09	2080	2160	2080	2755	1485	2120	2119.92	0.75	-938	2180	2150	2090	2060	2000	2165	2075	28	635	100	1350	5	1	28310000	603	-2.39	1.20	12	0.11	-893.00	1775.00	2640	20240415	-19.32	1454	20240806	46.49	2225	-4.27	20250410	1732	22.98	20250401	2580	-17.44	20241016	1454	46.49	20240806	2.67	Y	377220	100	28 억	211200	N	N	210	N	00	N
46	20250423	121219	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2130	10	2	0.47	60030829	28325	71.06	2080	2160	2080	2755	1485	2120	2119.36	0.75	-885	2180	2150	2090	2060	2000	2165	2075	28	635	100	1350	5	1	28310000	603	-2.39	1.20	12	0.10	-893.00	1775.00	2640	20240415	-19.32	1454	20240806	46.49	2225	-4.27	20250410	1732	22.98	20250401	2580	-17.44	20241016	1454	46.49	20240806	2.67	Y	377220	100	28 억	211200	N	N	210	N	00	N
47	20250423	111219	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2120	0	3	0.00	54260204	25613	64.26	2080	2160	2080	2755	1485	2120	2118.46	0.75	-874	2180	2150	2090	2060	2000	2165	2075	28	635	100	1350	5	1	28310000	600	-2.37	1.19	12	0.09	-893.00	1775.00	2640	20240415	-19.70	1454	20240806	45.80	2225	-4.72	20250410	1732	22.40	20250401	2580	-17.83	20241016	1454	45.80	20240806	2.67	Y	377220	100	28 억	211200	N	N	210	N	00	N
48	20250423	101221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2130	10	2	0.47	51122530	24132	60.54	2080	2160	2080	2755	1485	2120	2118.45	0.75	-759	2180	2150	2090	2060	2000	2165	2075	28	635	100	1350	5	1	28310000	603	-2.39	1.20	12	0.09	-893.00	1775.00	2640	20240415	-19.32	1454	20240806	46.49	2225	-4.27	20250410	1732	22.98	20250401	2580	-17.44	20241016	1454	46.49	20240806	2.67	Y	377220	100	28 억	211200	N	N	210	N	00	N
49	20250423	091227	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2125	5	2	0.24	17768770	8424	21.13	2080	2140	2080	2755	1485	2120	2109.30	0.75	546	2180	2150	2090	2060	2000	2165	2075	28	635	100	1350	5	1	28310000	602	-2.38	1.20	12	0.03	-893.00	1775.00	2640	20240415	-19.51	1454	20240806	46.15	2225	-4.49	20250410	1732	22.69	20250401	2580	-17.64	20241016	1454	46.15	20240806	2.67	Y	377220	100	28 억	211200	N	N	210	N	00	N
50	20250422	161148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2120	0	3	0.00	82408245	39791	151.50	2100	2120	2030	2755	1485	2120	2071.03	0.73	3253	2183	2151	2128	2096	2073	2140	2085	28	635	100	1350	5	1	28310000	600	-2.37	1.19	12	0.14	-893.00	1775.00	2640	20240415	-19.70	1454	20240806	45.80	2225	-4.72	20250410	1732	22.40	20250401	2580	-17.83	20241016	1454	45.80	20240806	2.67	Y	377220	100	28 억	207927	N	N	210	N	00	N
51	20250422	151210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2115	-5	5	-0.24	78629850	38006	144.70	2100	2120	2030	2755	1485	2120	2068.88	0.73	3511	2183	2151	2128	2096	2073	2140	2085	28	635	100	1350	5	1	28310000	599	-2.37	1.19	12	0.13	-893.00	1775.00	2640	20240415	-19.89	1454	20240806	45.46	2225	-4.94	20250410	1732	22.11	20250401	2580	-18.02	20241016	1454	45.46	20240806	2.67	Y	377220	100	28 억	207927	N	N	80	N	00	N
52	20250422	141211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2070	-50	5	-2.36	61372070	29736	113.22	2100	2120	2030	2755	1485	2120	2063.90	0.73	3623	2183	2151	2128	2096	2073	2140	2085	28	635	100	1350	5	1	28310000	586	-2.32	1.17	12	0.11	-893.00	1775.00	2640	20240415	-21.59	1454	20240806	42.37	2225	-6.97	20250410	1732	19.52	20250401	2580	-19.77	20241016	1454	42.37	20240806	2.67	Y	377220	100	28 억	207927	N	N	80	N	00	N
53	20250422	131208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2065	-55	5	-2.59	58960560	28569	108.77	2100	2120	2030	2755	1485	2120	2063.80	0.73	3639	2183	2151	2128	2096	2073	2140	2085	28	635	100	1350	5	1	28310000	585	-2.31	1.16	12	0.10	-893.00	1775.00	2640	20240415	-21.78	1454	20240806	42.02	2225	-7.19	20250410	1732	19.23	20250401	2580	-19.96	20241016	1454	42.02	20240806	2.67	Y	377220	100	28 억	207927	N	N	80	N	00	N
54	20250422	121211	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2070	-50	5	-2.36	49933160	24195	92.12	2100	2120	2030	2755	1485	2120	2063.78	0.73	3638	2183	2151	2128	2096	2073	2140	2085	28	635	100	1350	5	1	28310000	586	-2.32	1.17	12	0.09	-893.00	1775.00	2640	20240415	-21.59	1454	20240806	42.37	2225	-6.97	20250410	1732	19.52	20250401	2580	-19.77	20241016	1454	42.37	20240806	2.67	Y	377220	100	28 억	207927	N	N	80	N	00	N
55	20250422	111209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2075	-45	5	-2.12	47261415	22895	87.17	2100	2120	2030	2755	1485	2120	2064.27	0.73	3598	2183	2151	2128	2096	2073	2140	2085	28	635	100	1350	5	1	28310000	587	-2.32	1.17	12	0.08	-893.00	1775.00	2640	20240415	-21.40	1454	20240806	42.71	2225	-6.74	20250410	1732	19.80	20250401	2580	-19.57	20241016	1454	42.71	20240806	2.67	Y	377220	100	28 억	207927	N	N	80	N	00	N
56	20250422	101209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2080	-40	5	-1.89	38825805	18790	71.54	2100	2120	2030	2755	1485	2120	2066.30	0.73	3713	2183	2151	2128	2096	2073	2140	2085	28	635	100	1350	5	1	28310000	589	-2.33	1.17	12	0.07	-893.00	1775.00	2640	20240415	-21.21	1454	20240806	43.05	2225	-6.52	20250410	1732	20.09	20250401	2580	-19.38	20241016	1454	43.05	20240806	2.67	Y	377220	100	28 억	207927	N	N	80	N	00	N
57	20250422	091212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2120	0	3	0.00	2041240	972	3.70	2100	2120	2100	2755	1485	2120	2100.04	0.73	918	2183	2151	2128	2096	2073	2140	2085	28	635	100	1350	5	1	28310000	600	-2.37	1.19	12	0.00	-893.00	1775.00	2640	20240415	-19.70	1454	20240806	45.80	2225	-4.72	20250410	1732	22.40	20250401	2580	-17.83	20241016	1454	45.80	20240806	2.67	Y	377220	100	28 억	207927	N	N	80	N	00	N
58	20250421	161145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2120	-30	5	-1.40	55840267	26240	65.80	2160	2160	2105	2795	1505	2150	2128.06	0.73	-120	2220	2185	2160	2125	2100	2172	2112	28	645	100	1370	5	1	28310000	600	-2.37	1.19	12	0.09	-893.00	1775.00	2640	20240415	-19.70	1454	20240806	45.80	2225	-4.72	20250410	1732	22.40	20250401	2580	-17.83	20241016	1454	45.80	20240806	2.67	Y	377220	100	28 억	208027	N	N	80	N	00	N
59	20250421	151206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2120	-30	5	-1.40	54208392	25470	63.87	2160	2160	2105	2795	1505	2150	2128.32	0.73	90	2220	2185	2160	2125	2100	2172	2112	28	645	100	1370	5	1	28310000	600	-2.37	1.19	12	0.09	-893.00	1775.00	2640	20240415	-19.70	1454	20240806	45.80	2225	-4.72	20250410	1732	22.40	20250401	2580	-17.83	20241016	1454	45.80	20240806	2.67	Y	377220	100	28 억	208027	N	N	0	N	00	N
60	20250421	141205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2125	-25	5	-1.16	46098127	21636	54.25	2160	2160	2120	2795	1505	2150	2130.62	0.73	-223	2220	2185	2160	2125	2100	2172	2112	28	645	100	1370	5	1	28310000	602	-2.38	1.20	12	0.08	-893.00	1775.00	2640	20240415	-19.51	1454	20240806	46.15	2225	-4.49	20250410	1732	22.69	20250401	2580	-17.64	20241016	1454	46.15	20240806	2.67	Y	377220	100	28 억	208027	N	N	0	N	00	N
61	20250421	131203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2125	-25	5	-1.16	43674967	20495	51.39	2160	2160	2120	2795	1505	2150	2131.01	0.73	222	2220	2185	2160	2125	2100	2172	2112	28	645	100	1370	5	1	28310000	602	-2.38	1.20	12	0.07	-893.00	1775.00	2640	20240415	-19.51	1454	20240806	46.15	2225	-4.49	20250410	1732	22.69	20250401	2580	-17.64	20241016	1454	46.15	20240806	2.67	Y	377220	100	28 억	208027	N	N	0	N	00	N
62	20250421	121203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2135	-15	5	-0.70	34794772	16314	40.91	2160	2160	2120	2795	1505	2150	2132.82	0.73	5	2220	2185	2160	2125	2100	2172	2112	28	645	100	1370	5	1	28310000	604	-2.39	1.20	12	0.06	-893.00	1775.00	2640	20240415	-19.13	1454	20240806	46.84	2225	-4.04	20250410	1732	23.27	20250401	2580	-17.25	20241016	1454	46.84	20240806	2.67	Y	377220	100	28 억	208027	N	N	0	N	00	N
63	20250421	111202	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2140	-10	5	-0.47	23807722	11145	27.95	2160	2160	2120	2795	1505	2150	2136.18	0.73	-740	2220	2185	2160	2125	2100	2172	2112	28	645	100	1370	5	1	28310000	606	-2.40	1.21	12	0.04	-893.00	1775.00	2640	20240415	-18.94	1454	20240806	47.18	2225	-3.82	20250410	1732	23.56	20250401	2580	-17.05	20241016	1454	47.18	20240806	2.67	Y	377220	100	28 억	208027	N	N	0	N	00	N
64	20250421	101156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2140	-10	5	-0.47	22786387	10666	26.74	2160	2160	2120	2795	1505	2150	2136.36	0.73	-850	2220	2185	2160	2125	2100	2172	2112	28	645	100	1370	5	1	28310000	606	-2.40	1.21	12	0.04	-893.00	1775.00	2640	20240415	-18.94	1454	20240806	47.18	2225	-3.82	20250410	1732	23.56	20250401	2580	-17.05	20241016	1454	47.18	20240806	2.67	Y	377220	100	28 억	208027	N	N	0	N	00	N
65	20250421	091237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2160	10	2	0.47	4555050	2123	5.32	2160	2160	2135	2795	1505	2150	2145.57	0.73	-545	2220	2185	2160	2125	2100	2172	2112	28	645	100	1370	5	1	28310000	611	-2.42	1.22	12	0.01	-893.00	1775.00	2640	20240415	-18.18	1454	20240806	48.56	2225	-2.92	20250410	1732	24.71	20250401	2580	-16.28	20241016	1454	48.56	20240806	2.67	Y	377220	100	28 억	208027	N	N	0	N	00	N
66	20250418	161144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2150	-10	5	-0.46	86044855	39877	59.61	2160	2195	2135	2805	1515	2160	2157.76	0.74	-1002	2246	2202	2121	2077	1996	2225	2100	28	645	100	1380	5	1	28310000	609	-2.41	1.21	12	0.14	-893.00	1775.00	2640	20240415	-18.56	1454	20240806	47.87	2225	-3.37	20250410	1732	24.13	20250401	2580	-16.67	20241016	1454	47.87	20240806	2.70	Y	377220	100	28 억	208987	N	N	0	N	00	N
67	20250418	151200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2160	0	3	0.00	82983225	38453	57.48	2160	2195	2135	2805	1515	2160	2158.04	0.74	-1020	2246	2202	2121	2077	1996	2225	2100	28	645	100	1380	5	1	28310000	611	-2.42	1.22	12	0.14	-893.00	1775.00	2640	20240415	-18.18	1454	20240806	48.56	2225	-2.92	20250410	1732	24.71	20250401	2580	-16.28	20241016	1454	48.56	20240806	2.70	Y	377220	100	28 억	208987	N	N	0	N	00	N
68	20250418	141205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2150	-10	5	-0.46	78303070	36279	54.23	2160	2195	2135	2805	1515	2160	2158.36	0.74	-926	2246	2202	2121	2077	1996	2225	2100	28	645	100	1380	5	1	28310000	609	-2.41	1.21	12	0.13	-893.00	1775.00	2640	20240415	-18.56	1454	20240806	47.87	2225	-3.37	20250410	1732	24.13	20250401	2580	-16.67	20241016	1454	47.87	20240806	2.70	Y	377220	100	28 억	208987	N	N	0	N	00	N
69	20250418	131201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2140	-20	5	-0.93	66355430	30720	45.92	2160	2195	2140	2805	1515	2160	2160.01	0.74	-1331	2246	2202	2121	2077	1996	2225	2100	28	645	100	1380	5	1	28310000	606	-2.40	1.21	12	0.11	-893.00	1775.00	2640	20240415	-18.94	1454	20240806	47.18	2225	-3.82	20250410	1732	23.56	20250401	2580	-17.05	20241016	1454	47.18	20240806	2.70	Y	377220	100	28 억	208987	N	N	0	N	00	N
70	20250418	121158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2160	0	3	0.00	51489180	23785	35.55	2160	2195	2150	2805	1515	2160	2164.78	0.74	-1600	2246	2202	2121	2077	1996	2225	2100	28	645	100	1380	5	1	28310000	611	-2.42	1.22	12	0.08	-893.00	1775.00	2640	20240415	-18.18	1454	20240806	48.56	2225	-2.92	20250410	1732	24.71	20250401	2580	-16.28	20241016	1454	48.56	20240806	2.70	Y	377220	100	28 억	208987	N	N	0	N	00	N
71	20250418	111203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2170	10	2	0.46	43280625	19976	29.86	2160	2195	2150	2805	1515	2160	2166.63	0.74	-2299	2246	2202	2121	2077	1996	2225	2100	28	645	100	1380	5	1	28310000	614	-2.43	1.22	12	0.07	-893.00	1775.00	2640	20240415	-17.80	1454	20240806	49.24	2225	-2.47	20250410	1732	25.29	20250401	2580	-15.89	20241016	1454	49.24	20240806	2.70	Y	377220	100	28 억	208987	N	N	0	N	00	N
72	20250418	101204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2160	0	3	0.00	21650695	9966	14.90	2160	2195	2150	2805	1515	2160	2172.46	0.74	-2272	2246	2202	2121	2077	1996	2225	2100	28	645	100	1380	5	1	28310000	611	-2.42	1.22	12	0.04	-893.00	1775.00	2640	20240415	-18.18	1454	20240806	48.56	2225	-2.92	20250410	1732	24.71	20250401	2580	-16.28	20241016	1454	48.56	20240806	2.70	Y	377220	100	28 억	208987	N	N	0	N	00	N
73	20250418	091210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2155	-5	5	-0.23	6247490	2869	4.29	2160	2195	2155	2805	1515	2160	2177.58	0.74	-1540	2246	2202	2121	2077	1996	2225	2100	28	645	100	1380	5	1	28310000	610	-2.41	1.21	12	0.01	-893.00	1775.00	2640	20240415	-18.37	1454	20240806	48.21	2225	-3.15	20250410	1732	24.42	20250401	2580	-16.47	20241016	1454	48.21	20240806	2.70	Y	377220	100	28 억	208987	N	N	0	N	00	N
74	20250417	161151	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2160	10	2	0.47	141821305	66899	69.84	2145	2165	2040	2795	1505	2150	2119.93	0.73	3319	2236	2192	2131	2087	2026	2215	2110	28	645	100	1370	5	1	28310000	611	-2.42	1.22	12	0.24	-893.00	1775.00	2640	20240415	-18.18	1454	20240806	48.56	2225	-2.92	20250410	1732	24.71	20250401	2580	-16.28	20241016	1454	48.56	20240806	2.73	Y	377220	100	28 억	205639	N	N	0	N	00	N
75	20250417	151204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2155	5	2	0.23	136276095	64333	67.16	2145	2160	2040	2795	1505	2150	2118.29	0.73	3557	2236	2192	2131	2087	2026	2215	2110	28	645	100	1370	5	1	28310000	610	-2.41	1.21	12	0.23	-893.00	1775.00	2640	20240415	-18.37	1454	20240806	48.21	2225	-3.15	20250410	1732	24.42	20250401	2580	-16.47	20241016	1454	48.21	20240806	2.73	Y	377220	100	28 억	205639	N	N	0	N	00	N
76	20250417	141206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2150	0	3	0.00	111780765	52934	55.26	2145	2155	2040	2795	1505	2150	2111.70	0.73	3799	2236	2192	2131	2087	2026	2215	2110	28	645	100	1370	5	1	28310000	609	-2.41	1.21	12	0.19	-893.00	1775.00	2640	20240415	-18.56	1454	20240806	47.87	2225	-3.37	20250410	1732	24.13	20250401	2580	-16.67	20241016	1454	47.87	20240806	2.73	Y	377220	100	28 억	205639	N	N	0	N	00	N
77	20250417	131203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2125	-25	5	-1.16	93747080	44532	46.49	2145	2150	2040	2795	1505	2150	2105.16	0.73	2949	2236	2192	2131	2087	2026	2215	2110	28	645	100	1370	5	1	28310000	602	-2.38	1.20	12	0.16	-893.00	1775.00	2640	20240415	-19.51	1454	20240806	46.15	2225	-4.49	20250410	1732	22.69	20250401	2580	-17.64	20241016	1454	46.15	20240806	2.73	Y	377220	100	28 억	205639	N	N	0	N	00	N
78	20250417	121203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2150	0	3	0.00	73546790	35095	36.64	2145	2150	2040	2795	1505	2150	2095.65	0.73	2464	2236	2192	2131	2087	2026	2215	2110	28	645	100	1370	5	1	28310000	609	-2.41	1.21	12	0.12	-893.00	1775.00	2640	20240415	-18.56	1454	20240806	47.87	2225	-3.37	20250410	1732	24.13	20250401	2580	-16.67	20241016	1454	47.87	20240806	2.73	Y	377220	100	28 억	205639	N	N	0	N	00	N
79	20250417	111201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2120	-30	5	-1.40	69821800	33352	34.82	2145	2145	2040	2795	1505	2150	2093.48	0.73	2740	2236	2192	2131	2087	2026	2215	2110	28	645	100	1370	5	1	28310000	600	-2.37	1.19	12	0.12	-893.00	1775.00	2640	20240415	-19.70	1454	20240806	45.80	2225	-4.72	20250410	1732	22.40	20250401	2580	-17.83	20241016	1454	45.80	20240806	2.73	Y	377220	100	28 억	205639	N	N	0	N	00	N
80	20250417	101203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2105	-45	5	-2.09	35011955	16681	17.41	2145	2145	2040	2795	1505	2150	2098.91	0.73	1617	2236	2192	2131	2087	2026	2215	2110	28	645	100	1370	5	1	28310000	596	-2.36	1.19	12	0.06	-893.00	1775.00	2640	20240415	-20.27	1454	20240806	44.77	2225	-5.39	20250410	1732	21.54	20250401	2580	-18.41	20241016	1454	44.77	20240806	2.73	Y	377220	100	28 억	205639	N	N	0	N	00	N
81	20250417	091208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2130	-20	5	-0.93	9332960	4462	4.66	2145	2145	2040	2795	1505	2150	2091.65	0.73	674	2236	2192	2131	2087	2026	2215	2110	28	645	100	1370	5	1	28310000	603	-2.39	1.20	12	0.02	-893.00	1775.00	2640	20240415	-19.32	1454	20240806	46.49	2225	-4.27	20250410	1732	22.98	20250401	2580	-17.44	20241016	1454	46.49	20240806	2.73	Y	377220	100	28 억	205639	N	N	0	N	00	N
82	20250416	161149	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2150	0	3	0.00	201399610	94683	46.57	2135	2175	2070	2795	1505	2150	2127.00	0.73	-1924	2250	2200	2120	2070	1990	2225	2095	28	645	100	1370	5	1	28310000	609	-2.41	1.21	12	0.33	-893.00	1775.00	2705	20240404	-20.52	1454	20240806	47.87	2225	-3.37	20250410	1732	24.13	20250401	2580	-16.67	20241016	1454	47.87	20240806	2.76	Y	377220	100	28 억	206990	N	N	0	N	01	N
83	20250416	151203	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2150	0	3	0.00	190698255	89692	44.11	2135	2175	2070	2795	1505	2150	2126.15	0.73	-1184	2250	2200	2120	2070	1990	2225	2095	28	645	100	1370	5	1	28310000	609	-2.41	1.21	12	0.32	-893.00	1775.00	2705	20240404	-20.52	1454	20240806	47.87	2225	-3.37	20250410	1732	24.13	20250401	2580	-16.67	20241016	1454	47.87	20240806	2.76	Y	377220	100	28 억	206990	N	N	0	N	01	N
84	20250416	141200	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2125	-25	5	-1.16	142951010	67115	33.01	2135	2175	2095	2795	1505	2150	2129.94	0.73	-298	2250	2200	2120	2070	1990	2225	2095	28	645	100	1370	5	1	28310000	602	-2.38	1.20	12	0.24	-893.00	1775.00	2705	20240404	-21.44	1454	20240806	46.15	2225	-4.49	20250410	1732	22.69	20250401	2580	-17.64	20241016	1454	46.15	20240806	2.76	Y	377220	100	28 억	206990	N	N	0	N	01	N
85	20250416	131159	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2140	-10	5	-0.47	130174440	61118	30.06	2135	2175	2095	2795	1505	2150	2129.89	0.73	57	2250	2200	2120	2070	1990	2225	2095	28	645	100	1370	5	1	28310000	606	-2.40	1.21	12	0.22	-893.00	1775.00	2705	20240404	-20.89	1454	20240806	47.18	2225	-3.82	20250410	1732	23.56	20250401	2580	-17.05	20241016	1454	47.18	20240806	2.76	Y	377220	100	28 억	206990	N	N	0	N	01	N
86	20250416	121201	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2160	10	2	0.47	71504135	33593	16.52	2135	2175	2095	2795	1505	2150	2128.54	0.73	-1033	2250	2200	2120	2070	1990	2225	2095	28	645	100	1370	5	1	28310000	611	-2.42	1.22	12	0.12	-893.00	1775.00	2705	20240404	-20.15	1454	20240806	48.56	2225	-2.92	20250410	1732	24.71	20250401	2580	-16.28	20241016	1454	48.56	20240806	2.76	Y	377220	100	28 억	206990	N	N	0	N	01	N
87	20250416	111200	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2125	-25	5	-1.16	44858105	21187	10.42	2135	2145	2095	2795	1505	2150	2117.25	0.73	-746	2250	2200	2120	2070	1990	2225	2095	28	645	100	1370	5	1	28310000	602	-2.38	1.20	12	0.07	-893.00	1775.00	2705	20240404	-21.44	1454	20240806	46.15	2225	-4.49	20250410	1732	22.69	20250401	2580	-17.64	20241016	1454	46.15	20240806	2.76	Y	377220	100	28 억	206990	N	N	0	N	01	N
88	20250416	101200	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2130	-20	5	-0.93	20504455	9675	4.76	2135	2145	2095	2795	1505	2150	2119.32	0.73	129	2250	2200	2120	2070	1990	2225	2095	28	645	100	1370	5	1	28310000	603	-2.39	1.20	12	0.03	-893.00	1775.00	2705	20240404	-21.26	1454	20240806	46.49	2225	-4.27	20250410	1732	22.98	20250401	2580	-17.44	20241016	1454	46.49	20240806	2.76	Y	377220	100	28 억	206990	N	N	0	N	01	N
89	20250416	091208	54	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2120	-30	5	-1.40	7471855	3551	1.75	2135	2145	2095	2795	1505	2150	2104.16	0.73	961	2250	2200	2120	2070	1990	2225	2095	28	645	100	1370	5	1	28310000	600	-2.37	1.19	12	0.01	-893.00	1775.00	2705	20240404	-21.63	1454	20240806	45.80	2225	-4.72	20250410	1732	22.40	20250401	2580	-17.83	20241016	1454	45.80	20240806	2.76	Y	377220	100	28 억	206990	N	N	0	N	01	N
90	20250415	161147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2150	95	2	4.62	431724150	203326	81.32	2050	2170	2040	2670	1440	2055	2123.31	0.72	4307	2221	2137	2021	1937	1821	2180	1980	28	615	100	1310	5	1	28310000	609	-2.41	1.21	12	0.72	-893.00	1775.00	2705	20240404	-20.52	1454	20240806	47.87	2225	-3.37	20250410	1732	24.13	20250401	2640	-18.56	20240415	1454	47.87	20240806	2.78	Y	377220	100	28 억	202638	N	N	216	N	00	N
91	20250415	151159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2140	85	2	4.14	406996325	191814	76.71	2050	2170	2040	2670	1440	2055	2121.83	0.72	4121	2221	2137	2021	1937	1821	2180	1980	28	615	100	1310	5	1	28310000	606	-2.40	1.21	12	0.68	-893.00	1775.00	2705	20240404	-20.89	1454	20240806	47.18	2225	-3.82	20250410	1732	23.56	20250401	2640	-18.94	20240415	1454	47.18	20240806	2.78	Y	377220	100	28 억	202638	N	N	216	N	00	N
92	20250415	141157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2150	95	2	4.62	401218830	189119	75.64	2050	2170	2040	2670	1440	2055	2121.52	0.72	2695	2221	2137	2021	1937	1821	2180	1980	28	615	100	1310	5	1	28310000	609	-2.41	1.21	12	0.67	-893.00	1775.00	2705	20240404	-20.52	1454	20240806	47.87	2225	-3.37	20250410	1732	24.13	20250401	2640	-18.56	20240415	1454	47.87	20240806	2.78	Y	377220	100	28 억	202638	N	N	216	N	00	N
93	20250415	131159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2145	90	2	4.38	367811245	173570	69.42	2050	2170	2040	2670	1440	2055	2119.09	0.72	3155	2221	2137	2021	1937	1821	2180	1980	28	615	100	1310	5	1	28310000	607	-2.40	1.21	12	0.61	-893.00	1775.00	2705	20240404	-20.70	1454	20240806	47.52	2225	-3.60	20250410	1732	23.85	20250401	2640	-18.75	20240415	1454	47.52	20240806	2.78	Y	377220	100	28 억	202638	N	N	216	N	00	N
94	20250415	121154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2155	100	2	4.87	257013337	122104	48.83	2050	2165	2040	2670	1440	2055	2104.87	0.72	5260	2221	2137	2021	1937	1821	2180	1980	28	615	100	1310	5	1	28310000	610	-2.41	1.21	12	0.43	-893.00	1775.00	2705	20240404	-20.33	1454	20240806	48.21	2225	-3.15	20250410	1732	24.42	20250401	2640	-18.37	20240415	1454	48.21	20240806	2.78	Y	377220	100	28 억	202638	N	N	216	N	00	N
95	20250415	111157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2105	50	2	2.43	179649030	85801	34.32	2050	2135	2040	2670	1440	2055	2093.79	0.72	5302	2221	2137	2021	1937	1821	2180	1980	28	615	100	1310	5	1	28310000	596	-2.36	1.19	12	0.30	-893.00	1775.00	2705	20240404	-22.18	1454	20240806	44.77	2225	-5.39	20250410	1732	21.54	20250401	2640	-20.27	20240415	1454	44.77	20240806	2.78	Y	377220	100	28 억	202638	N	N	216	N	00	N
96	20250415	101157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2075	20	2	0.97	138851020	66282	26.51	2050	2135	2040	2670	1440	2055	2094.85	0.72	6295	2221	2137	2021	1937	1821	2180	1980	28	615	100	1310	5	1	28310000	587	-2.32	1.17	12	0.23	-893.00	1775.00	2705	20240404	-23.29	1454	20240806	42.71	2225	-6.74	20250410	1732	19.80	20250401	2640	-21.40	20240415	1454	42.71	20240806	2.78	Y	377220	100	28 억	202638	N	N	216	N	00	N
97	20250415	091201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2075	20	2	0.97	4417485	2147	0.86	2050	2075	2040	2670	1440	2055	2057.52	0.72	-935	2221	2137	2021	1937	1821	2180	1980	28	615	100	1310	5	1	28310000	587	-2.32	1.17	12	0.01	-893.00	1775.00	2705	20240404	-23.29	1454	20240806	42.71	2225	-6.74	20250410	1732	19.80	20250401	2640	-21.40	20240415	1454	42.71	20240806	2.78	Y	377220	100	28 억	202638	N	N	216	N	00	N
98	20250414	161143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2055	140	2	7.31	504795192	249750	185.14	1915	2105	1905	2485	1341	1915	2020.99	0.71	2764	2005	1960	1886	1841	1767	1982	1863	28	570	100	1220	5	1	28310000	582	-2.30	1.16	12	0.88	-893.00	1775.00	2705	20240404	-24.03	1454	20240806	41.33	2225	-7.64	20250410	1732	18.65	20250401	2640	-22.16	20240415	1454	41.33	20240806	2.71	Y	377220	100	28 억	200464	N	N	216	N	00	N
99	20250414	151153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2055	140	2	7.31	490414972	242738	179.94	1915	2105	1905	2485	1341	1915	2020.35	0.71	2366	2005	1960	1886	1841	1767	1982	1863	28	570	100	1220	5	1	28310000	582	-2.30	1.16	12	0.86	-893.00	1775.00	2705	20240404	-24.03	1454	20240806	41.33	2225	-7.64	20250410	1732	18.65	20250401	2640	-22.16	20240415	1454	41.33	20240806	2.71	Y	377220	100	28 억	200464	N	N	0	N	00	N
100	20250414	141152	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2060	145	2	7.57	471404480	233441	173.05	1915	2105	1905	2485	1341	1915	2019.37	0.71	-1989	2005	1960	1886	1841	1767	1982	1863	28	570	100	1220	5	1	28310000	583	-2.31	1.16	12	0.82	-893.00	1775.00	2705	20240404	-23.84	1454	20240806	41.68	2225	-7.42	20250410	1732	18.94	20250401	2640	-21.97	20240415	1454	41.68	20240806	2.71	Y	377220	100	28 억	200464	N	N	0	N	00	N
101	20250414	131150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	2015	100	2	5.22	425035974	210926	156.36	1915	2105	1905	2485	1341	1915	2015.10	0.71	-1876	2005	1960	1886	1841	1767	1982	1863	28	570	100	1220	5	1	28310000	570	-2.26	1.14	12	0.75	-893.00	1775.00	2705	20240404	-25.51	1454	20240806	38.58	2225	-9.44	20250410	1732	16.34	20250401	2640	-23.67	20240415	1454	38.58	20240806	2.71	Y	377220	100	28 억	200464	N	N	0	N	00	N
102	20250414	121153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1961	46	2	2.40	73998722	38068	28.22	1915	1964	1905	2485	1341	1915	1943.86	0.71	-194	2005	1960	1886	1841	1767	1982	1863	28	570	100	1220	1	1	28310000	555	-2.20	1.10	12	0.13	-893.00	1775.00	2705	20240404	-27.50	1454	20240806	34.87	2225	-11.87	20250410	1732	13.22	20250401	2640	-25.72	20240415	1454	34.87	20240806	2.71	Y	377220	100	28 억	200464	N	N	0	N	00	N
103	20250414	111146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1950	35	2	1.83	61438618	31652	23.46	1915	1953	1905	2485	1341	1915	1941.07	0.71	-803	2005	1960	1886	1841	1767	1982	1863	28	570	100	1220	1	1	28310000	552	-2.18	1.10	12	0.11	-893.00	1775.00	2705	20240404	-27.91	1454	20240806	34.11	2225	-12.36	20250410	1732	12.59	20250401	2640	-26.14	20240415	1454	34.11	20240806	2.71	Y	377220	100	28 억	200464	N	N	0	N	00	N
104	20250414	101148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1950	35	2	1.83	34743087	17957	13.31	1915	1950	1905	2485	1341	1915	1934.79	0.71	-1635	2005	1960	1886	1841	1767	1982	1863	28	570	100	1220	1	1	28310000	552	-2.18	1.10	12	0.06	-893.00	1775.00	2705	20240404	-27.91	1454	20240806	34.11	2225	-12.36	20250410	1732	12.59	20250401	2640	-26.14	20240415	1454	34.11	20240806	2.71	Y	377220	100	28 억	200464	N	N	0	N	00	N
105	20250414	091150	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1923	8	2	0.42	15718500	8161	6.05	1915	1933	1905	2485	1341	1915	1926.05	0.71	-1432	2005	1960	1886	1841	1767	1982	1863	28	570	100	1220	1	1	28310000	544	-2.15	1.08	12	0.03	-893.00	1775.00	2705	20240404	-28.91	1454	20240806	32.26	2225	-13.57	20250410	1732	11.03	20250401	2640	-27.16	20240415	1454	32.26	20240806	2.71	Y	377220	100	28 억	200464	N	N	0	N	00	N
106	20250411	161137	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1915	95	2	5.22	250516464	134684	12.32	1820	1931	1812	2365	1274	1820	1860.03	0.67	10516	2396	2107	1936	1647	1476	2252	1792	28	545	100	1160	1	1	28310000	542	-2.14	1.08	12	0.48	-893.00	1775.00	2705	20240404	-29.21	1454	20240806	31.71	2225	-13.93	20250410	1732	10.57	20250401	2640	-27.46	20240415	1454	31.71	20240806	2.71	Y	377220	100	28 억	189957	N	N	530	N	00	N
107	20250411	151148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1917	97	2	5.33	237978568	128116	11.72	1820	1931	1812	2365	1274	1820	1857.52	0.67	10696	2396	2107	1936	1647	1476	2252	1792	28	545	100	1160	1	1	28310000	543	-2.15	1.08	12	0.45	-893.00	1775.00	2705	20240404	-29.13	1454	20240806	31.84	2225	-13.84	20250410	1732	10.68	20250401	2640	-27.39	20240415	1454	31.84	20240806	2.71	Y	377220	100	28 억	189957	N	N	530	N	00	N
108	20250411	141146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1910	90	2	4.95	194288828	105324	9.63	1820	1910	1812	2365	1274	1820	1844.68	0.67	8842	2396	2107	1936	1647	1476	2252	1792	28	545	100	1160	1	1	28310000	541	-2.14	1.08	12	0.37	-893.00	1775.00	2705	20240404	-29.39	1454	20240806	31.36	2225	-14.16	20250410	1732	10.28	20250401	2640	-27.65	20240415	1454	31.36	20240806	2.71	Y	377220	100	28 억	189957	N	N	530	N	00	N
109	20250411	131148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1853	33	2	1.81	140816323	76762	7.02	1820	1859	1812	2365	1274	1820	1834.45	0.67	6365	2396	2107	1936	1647	1476	2252	1792	28	545	100	1160	1	1	28310000	525	-2.08	1.04	12	0.27	-893.00	1775.00	2705	20240404	-31.50	1454	20240806	27.44	2225	-16.72	20250410	1732	6.99	20250401	2640	-29.81	20240415	1454	27.44	20240806	2.71	Y	377220	100	28 억	189957	N	N	530	N	00	N
110	20250411	121149	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1835	15	2	0.82	130786211	71329	6.52	1820	1859	1812	2365	1274	1820	1833.56	0.67	6112	2396	2107	1936	1647	1476	2252	1792	28	545	100	1160	1	1	28310000	519	-2.05	1.03	12	0.25	-893.00	1775.00	2705	20240404	-32.16	1454	20240806	26.20	2225	-17.53	20250410	1732	5.95	20250401	2640	-30.49	20240415	1454	26.20	20240806	2.71	Y	377220	100	28 억	189957	N	N	530	N	00	N
111	20250411	111149	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1836	16	2	0.88	123397508	67303	6.16	1820	1859	1812	2365	1274	1820	1833.46	0.67	6160	2396	2107	1936	1647	1476	2252	1792	28	545	100	1160	1	1	28310000	520	-2.06	1.03	12	0.24	-893.00	1775.00	2705	20240404	-32.13	1454	20240806	26.27	2225	-17.48	20250410	1732	6.00	20250401	2640	-30.45	20240415	1454	26.27	20240806	2.71	Y	377220	100	28 억	189957	N	N	530	N	00	N
112	20250411	101152	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1822	2	2	0.11	104498509	56935	5.21	1820	1859	1812	2365	1274	1820	1835.40	0.67	5029	2396	2107	1936	1647	1476	2252	1792	28	545	100	1160	1	1	28310000	516	-2.04	1.03	12	0.20	-893.00	1775.00	2705	20240404	-32.64	1454	20240806	25.31	2225	-18.11	20250410	1732	5.20	20250401	2640	-30.98	20240415	1454	25.31	20240806	2.71	Y	377220	100	28 억	189957	N	N	530	N	00	N
113	20250411	091155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1849	29	2	1.59	28433337	15535	1.42	1820	1850	1815	2365	1274	1820	1830.28	0.67	24	2396	2107	1936	1647	1476	2252	1792	28	545	100	1160	1	1	28310000	523	-2.07	1.04	12	0.05	-893.00	1775.00	2705	20240404	-31.65	1454	20240806	27.17	2225	-16.90	20250410	1732	6.76	20250401	2640	-29.96	20240415	1454	27.17	20240806	2.71	Y	377220	100	28 억	189957	N	N	530	N	00	N
114	20250410	161141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1820	9	2	0.50	2161760357	1088310	2141.16	1814	2225	1765	2350	1268	1811	1986.54	0.60	19472	1855	1833	1794	1772	1733	1844	1783	28	539	100	1150	1	1	28310000	515	-2.04	1.03	12	3.84	-893.00	1775.00	2745	20240329	-33.70	1454	20240806	25.17	2225	-18.20	20250410	1732	5.08	20250401	2640	-31.06	20240415	1454	25.17	20240806	2.71	Y	377220	100	28 억	170119	N	N	530	N	00	N
115	20250410	151148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1802	-9	5	-0.50	2102147236	1055431	2076.48	1814	2225	1765	2350	1268	1811	1991.74	0.60	22212	1855	1833	1794	1772	1733	1844	1783	28	539	100	1150	1	1	28310000	510	-2.02	1.02	12	3.73	-893.00	1775.00	2745	20240329	-34.35	1454	20240806	23.93	2225	-19.01	20250410	1732	4.04	20250401	2640	-31.74	20240415	1454	23.93	20240806	2.71	Y	377220	100	28 억	170119	N	N	880	N	00	N
116	20250410	141143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1973	162	2	8.95	177875430	93220	183.40	1814	1980	1814	2350	1268	1811	1908.13	0.60	6713	1855	1833	1794	1772	1733	1844	1783	28	539	100	1150	1	1	28310000	559	-2.21	1.11	12	0.33	-893.00	1775.00	2745	20240329	-28.12	1454	20240806	35.69	2190	-9.91	20250206	1732	13.91	20250401	2640	-25.27	20240415	1454	35.69	20240806	2.71	Y	377220	100	28 억	170119	N	N	880	N	00	N
117	20250410	131142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1971	160	2	8.83	148711325	78420	154.29	1814	1971	1814	2350	1268	1811	1896.34	0.60	5555	1855	1833	1794	1772	1733	1844	1783	28	539	100	1150	1	1	28310000	558	-2.21	1.11	12	0.28	-893.00	1775.00	2745	20240329	-28.20	1454	20240806	35.56	2190	-10.00	20250206	1732	13.80	20250401	2640	-25.34	20240415	1454	35.56	20240806	2.71	Y	377220	100	28 억	170119	N	N	880	N	00	N
118	20250410	121142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1944	133	2	7.34	115719819	61532	121.06	1814	1946	1814	2350	1268	1811	1880.64	0.60	4519	1855	1833	1794	1772	1733	1844	1783	28	539	100	1150	1	1	28310000	550	-2.18	1.10	12	0.22	-893.00	1775.00	2745	20240329	-29.18	1454	20240806	33.70	2190	-11.23	20250206	1732	12.24	20250401	2640	-26.36	20240415	1454	33.70	20240806	2.71	Y	377220	100	28 억	170119	N	N	880	N	00	N
119	20250410	111141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1890	79	2	4.36	69869908	37593	73.96	1814	1892	1814	2350	1268	1811	1858.59	0.60	2026	1855	1833	1794	1772	1733	1844	1783	28	539	100	1150	1	1	28310000	535	-2.12	1.06	12	0.13	-893.00	1775.00	2745	20240329	-31.15	1454	20240806	29.99	2190	-13.70	20250206	1732	9.12	20250401	2640	-28.41	20240415	1454	29.99	20240806	2.71	Y	377220	100	28 억	170119	N	N	880	N	00	N
120	20250410	101144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1876	65	2	3.59	44796200	24283	47.77	1814	1876	1814	2350	1268	1811	1844.76	0.60	928	1855	1833	1794	1772	1733	1844	1783	28	539	100	1150	1	1	28310000	531	-2.10	1.06	12	0.09	-893.00	1775.00	2745	20240329	-31.66	1454	20240806	29.02	2190	-14.34	20250206	1732	8.31	20250401	2640	-28.94	20240415	1454	29.02	20240806	2.71	Y	377220	100	28 억	170119	N	N	880	N	00	N
121	20250410	091146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1828	17	2	0.94	6532406	3590	7.06	1814	1830	1814	2350	1268	1811	1819.61	0.60	401	1855	1833	1794	1772	1733	1844	1783	28	539	100	1150	1	1	28310000	518	-2.05	1.03	12	0.01	-893.00	1775.00	2745	20240329	-33.41	1454	20240806	25.72	2190	-16.53	20250206	1732	5.54	20250401	2640	-30.76	20240415	1454	25.72	20240806	2.71	Y	377220	100	28 억	170119	N	N	880	N	00	N
122	20250409	161135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1811	-9	5	-0.49	90964268	50828	303.03	1755	1816	1755	2365	1274	1820	1789.65	0.60	-602	1882	1850	1806	1774	1730	1867	1791	28	545	100	1160	1	1	28310000	513	-2.03	1.02	12	0.18	-893.00	1775.00	2880	20240328	-37.12	1454	20240806	24.55	2190	-17.31	20250206	1732	4.56	20250401	2640	-31.40	20240415	1454	24.55	20240806	2.70	Y	377220	100	28 억	170700	N	N	880	N	00	N
123	20250409	150946	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1801	-19	5	-1.04	84424858	47206	281.44	1755	1816	1755	2365	1274	1820	1788.43	0.60	-463	1882	1850	1806	1774	1730	1867	1791	28	545	100	1160	1	1	28310000	510	-2.02	1.01	12	0.17	-893.00	1775.00	2880	20240328	-37.47	1454	20240806	23.87	2190	-17.76	20250206	1732	3.98	20250401	2640	-31.78	20240415	1454	23.87	20240806	2.70	Y	377220	100	28 억	170700	N	N	80	N	00	N
124	20250409	141134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1807	-13	5	-0.71	67867364	38008	226.60	1755	1816	1755	2365	1274	1820	1785.61	0.60	-19	1882	1850	1806	1774	1730	1867	1791	28	545	100	1160	1	1	28310000	512	-2.02	1.02	12	0.13	-893.00	1775.00	2880	20240328	-37.26	1454	20240806	24.28	2190	-17.49	20250206	1732	4.33	20250401	2640	-31.55	20240415	1454	24.28	20240806	2.70	Y	377220	100	28 억	170700	N	N	80	N	00	N
125	20250409	131128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1780	-40	5	-2.20	52141100	29177	173.95	1755	1816	1755	2365	1274	1820	1787.06	0.60	28	1882	1850	1806	1774	1730	1867	1791	28	545	100	1160	1	1	28310000	504	-1.99	1.00	12	0.10	-893.00	1775.00	2880	20240328	-38.19	1454	20240806	22.42	2190	-18.72	20250206	1732	2.77	20250401	2640	-32.58	20240415	1454	22.42	20240806	2.70	Y	377220	100	28 억	170700	N	N	80	N	00	N
126	20250409	121131	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1816	-4	5	-0.22	43413105	24291	144.82	1755	1816	1755	2365	1274	1820	1787.21	0.60	-181	1882	1850	1806	1774	1730	1867	1791	28	545	100	1160	1	1	28310000	514	-2.03	1.02	12	0.09	-893.00	1775.00	2880	20240328	-36.94	1454	20240806	24.90	2190	-17.08	20250206	1732	4.85	20250401	2640	-31.21	20240415	1454	24.90	20240806	2.70	Y	377220	100	28 억	170700	N	N	80	N	00	N
127	20250409	111127	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1815	-5	5	-0.27	42589837	23837	142.12	1755	1815	1755	2365	1274	1820	1786.71	0.60	47	1882	1850	1806	1774	1730	1867	1791	28	545	100	1160	1	1	28310000	514	-2.03	1.02	12	0.08	-893.00	1775.00	2880	20240328	-36.98	1454	20240806	24.83	2190	-17.12	20250206	1732	4.79	20250401	2640	-31.25	20240415	1454	24.83	20240806	2.70	Y	377220	100	28 억	170700	N	N	80	N	00	N
128	20250409	101134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1807	-13	5	-0.71	13293528	7463	44.49	1755	1813	1755	2365	1274	1820	1781.26	0.60	580	1882	1850	1806	1774	1730	1867	1791	28	545	100	1160	1	1	28310000	512	-2.02	1.02	12	0.03	-893.00	1775.00	2880	20240328	-37.26	1454	20240806	24.28	2190	-17.49	20250206	1732	4.33	20250401	2640	-31.55	20240415	1454	24.28	20240806	2.70	Y	377220	100	28 억	170700	N	N	80	N	00	N
129	20250409	091138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1810	-10	5	-0.55	4065943	2307	13.75	1755	1813	1755	2365	1274	1820	1762.44	0.60	312	1882	1850	1806	1774	1730	1867	1791	28	545	100	1160	1	1	28310000	512	-2.03	1.02	12	0.01	-893.00	1775.00	2880	20240328	-37.15	1454	20240806	24.48	2190	-17.35	20250206	1732	4.50	20250401	2640	-31.44	20240415	1454	24.48	20240806	2.70	Y	377220	100	28 억	170700	N	N	80	N	00	N
130	20250408	161118	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1820	0	3	0.00	29990229	16560	78.04	1805	1838	1762	2365	1274	1820	1811.00	0.60	357	1915	1867	1805	1757	1695	1836	1726	28	545	100	1160	1	1	28310000	515	-2.04	1.03	12	0.06	-893.00	1775.00	3370	20240327	-45.99	1454	20240806	25.17	2190	-16.89	20250206	1732	5.08	20250401	2640	-31.06	20240415	1454	25.17	20240806	2.71	Y	377220	100	28 억	170289	N	N	80	N	00	N
131	20250408	151128	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1820	0	3	0.00	26882724	14852	69.99	1805	1838	1762	2365	1274	1820	1810.04	0.60	652	1915	1867	1805	1757	1695	1836	1726	28	545	100	1160	1	1	28310000	515	-2.04	1.03	12	0.05	-893.00	1775.00	3370	20240327	-45.99	1454	20240806	25.17	2190	-16.89	20250206	1732	5.08	20250401	2640	-31.06	20240415	1454	25.17	20240806	2.71	Y	377220	100	28 억	170289	N	N	277	N	00	N
132	20250408	141124	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1822	2	2	0.11	19805785	10964	51.67	1805	1838	1762	2365	1274	1820	1806.44	0.60	620	1915	1867	1805	1757	1695	1836	1726	28	545	100	1160	1	1	28310000	516	-2.04	1.03	12	0.04	-893.00	1775.00	3370	20240327	-45.93	1454	20240806	25.31	2190	-16.80	20250206	1732	5.20	20250401	2640	-30.98	20240415	1454	25.31	20240806	2.71	Y	377220	100	28 억	170289	N	N	277	N	00	N
133	20250408	131120	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1827	7	2	0.38	18321188	10149	47.83	1805	1838	1762	2365	1274	1820	1805.22	0.60	1286	1915	1867	1805	1757	1695	1836	1726	28	545	100	1160	1	1	28310000	517	-2.05	1.03	12	0.04	-893.00	1775.00	3370	20240327	-45.79	1454	20240806	25.65	2190	-16.58	20250206	1732	5.48	20250401	2640	-30.80	20240415	1454	25.65	20240806	2.71	Y	377220	100	28 억	170289	N	N	277	N	00	N
134	20250408	121127	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1823	3	2	0.16	15785493	8758	41.27	1805	1838	1762	2365	1274	1820	1802.41	0.60	1333	1915	1867	1805	1757	1695	1836	1726	28	545	100	1160	1	1	28310000	516	-2.04	1.03	12	0.03	-893.00	1775.00	3370	20240327	-45.91	1454	20240806	25.38	2190	-16.76	20250206	1732	5.25	20250401	2640	-30.95	20240415	1454	25.38	20240806	2.71	Y	377220	100	28 억	170289	N	N	277	N	00	N
135	20250408	111123	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1833	13	2	0.71	3318885	1823	8.59	1805	1838	1800	2365	1274	1820	1820.56	0.60	235	1915	1867	1805	1757	1695	1836	1726	28	545	100	1160	1	1	28310000	519	-2.05	1.03	12	0.01	-893.00	1775.00	3370	20240327	-45.61	1454	20240806	26.07	2190	-16.30	20250206	1732	5.83	20250401	2640	-30.57	20240415	1454	26.07	20240806	2.71	Y	377220	100	28 억	170289	N	N	277	N	00	N
136	20250408	101124	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1834	14	2	0.77	938863	517	2.44	1805	1838	1800	2365	1274	1820	1815.98	0.60	173	1915	1867	1805	1757	1695	1836	1726	28	545	100	1160	1	1	28310000	519	-2.05	1.03	12	0.00	-893.00	1775.00	3370	20240327	-45.58	1454	20240806	26.13	2190	-16.26	20250206	1732	5.89	20250401	2640	-30.53	20240415	1454	26.13	20240806	2.71	Y	377220	100	28 억	170289	N	N	277	N	00	N
137	20250408	091127	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1838	18	2	0.99	484878	268	1.26	1805	1838	1805	2365	1274	1820	1809.25	0.60	187	1915	1867	1805	1757	1695	1836	1726	28	545	100	1160	1	1	28310000	520	-2.06	1.04	12	0.00	-893.00	1775.00	3370	20240327	-45.46	1454	20240806	26.41	2190	-16.07	20250206	1732	6.12	20250401	2640	-30.38	20240415	1454	26.41	20240806	2.71	Y	377220	100	28 억	170289	N	N	277	N	00	N
138	20250407	161112	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1820	-33	5	-1.78	38014453	21210	149.97	1853	1853	1743	2405	1298	1853	1792.29	0.55	-406	1890	1871	1841	1822	1792	1881	1832	28	552	100	1180	1	1	28310000	515	-2.04	1.03	12	0.07	-893.00	1775.00	3370	20240327	-45.99	1454	20240806	25.17	2190	-16.89	20250206	1732	5.08	20250401	2640	-31.06	20240415	1454	25.17	20240806	2.74	Y	377220	100	28 억	155355	N	N	277	N	00	N
139	20250407	151119	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1820	-33	5	-1.78	33478731	18714	132.32	1853	1853	1743	2405	1298	1853	1788.96	0.55	380	1890	1871	1841	1822	1792	1881	1832	28	552	100	1180	1	1	28310000	515	-2.04	1.03	12	0.07	-893.00	1775.00	3370	20240327	-45.99	1454	20240806	25.17	2190	-16.89	20250206	1732	5.08	20250401	2640	-31.06	20240415	1454	25.17	20240806	2.74	Y	377220	100	28 억	155355	N	N	80	N	00	N
140	20250407	141117	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1825	-28	5	-1.51	30468211	17049	120.55	1853	1853	1743	2405	1298	1853	1787.09	0.55	100	1890	1871	1841	1822	1792	1881	1832	28	552	100	1180	1	1	28310000	517	-2.04	1.03	12	0.06	-893.00	1775.00	3370	20240327	-45.85	1454	20240806	25.52	2190	-16.67	20250206	1732	5.37	20250401	2640	-30.87	20240415	1454	25.52	20240806	2.74	Y	377220	100	28 억	155355	N	N	80	N	00	N
141	20250407	131115	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1834	-19	5	-1.03	26121392	14663	103.68	1853	1853	1743	2405	1298	1853	1781.44	0.55	199	1890	1871	1841	1822	1792	1881	1832	28	552	100	1180	1	1	28310000	519	-2.05	1.03	12	0.05	-893.00	1775.00	3370	20240327	-45.58	1454	20240806	26.13	2190	-16.26	20250206	1732	5.89	20250401	2640	-30.53	20240415	1454	26.13	20240806	2.74	Y	377220	100	28 억	155355	N	N	80	N	00	N
142	20250407	121111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1800	-53	5	-2.86	22297447	12552	88.75	1853	1853	1743	2405	1298	1853	1776.40	0.55	928	1890	1871	1841	1822	1792	1881	1832	28	552	100	1180	1	1	28310000	510	-2.02	1.01	12	0.04	-893.00	1775.00	3370	20240327	-46.59	1454	20240806	23.80	2190	-17.81	20250206	1732	3.93	20250401	2640	-31.82	20240415	1454	23.80	20240806	2.74	Y	377220	100	28 억	155355	N	N	80	N	00	N
143	20250407	111115	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1798	-55	5	-2.97	20477755	11540	81.60	1853	1853	1743	2405	1298	1853	1774.50	0.55	979	1890	1871	1841	1822	1792	1881	1832	28	552	100	1180	1	1	28310000	509	-2.01	1.01	12	0.04	-893.00	1775.00	3370	20240327	-46.65	1454	20240806	23.66	2190	-17.90	20250206	1732	3.81	20250401	2640	-31.89	20240415	1454	23.66	20240806	2.74	Y	377220	100	28 억	155355	N	N	80	N	00	N
144	20250407	101115	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1793	-60	5	-3.24	16206951	9156	64.74	1853	1853	1743	2405	1298	1853	1770.08	0.55	954	1890	1871	1841	1822	1792	1881	1832	28	552	100	1180	1	1	28310000	508	-2.01	1.01	12	0.03	-893.00	1775.00	3370	20240327	-46.80	1454	20240806	23.31	2190	-18.13	20250206	1732	3.52	20250401	2640	-32.08	20240415	1454	23.31	20240806	2.74	Y	377220	100	28 억	155355	N	N	80	N	00	N
145	20250407	091116	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1771	-82	5	-4.43	4413410	2498	17.66	1853	1853	1743	2405	1298	1853	1766.74	0.55	852	1890	1871	1841	1822	1792	1881	1832	28	552	100	1180	1	1	28310000	501	-1.98	1.00	12	0.01	-893.00	1775.00	3370	20240327	-47.45	1454	20240806	21.80	2190	-19.13	20250206	1732	2.25	20250401	2640	-32.92	20240415	1454	21.80	20240806	2.74	Y	377220	100	28 억	155355	N	N	80	N	00	N
146	20250404	161111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1853	5	2	0.27	26164993	14134	230.95	1843	1860	1811	2400	1294	1848	1851.21	0.55	151	1864	1856	1843	1835	1822	1849	1828	28	552	100	1180	1	1	28310000	525	-2.08	1.04	12	0.05	-893.00	1775.00	3370	20240327	-45.01	1454	20240806	27.44	2190	-15.39	20250206	1732	6.99	20250401	2705	-31.50	20240404	1454	27.44	20240806	2.77	Y	377220	100	28 억	155383	N	N	80	N	00	N
147	20250404	151122	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1853	5	2	0.27	26068637	14082	230.10	1843	1860	1811	2400	1294	1848	1851.20	0.55	153	1864	1856	1843	1835	1822	1849	1828	28	552	100	1180	1	1	28310000	525	-2.08	1.04	12	0.05	-893.00	1775.00	3370	20240327	-45.01	1454	20240806	27.44	2190	-15.39	20250206	1732	6.99	20250401	2705	-31.50	20240404	1454	27.44	20240806	2.77	Y	377220	100	28 억	155383	N	N	0	N	00	N
148	20250404	141125	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1846	-2	5	-0.11	20371795	11002	179.77	1843	1860	1811	2400	1294	1848	1851.64	0.55	-247	1864	1856	1843	1835	1822	1849	1828	28	552	100	1180	1	1	28310000	523	-2.07	1.04	12	0.04	-893.00	1775.00	3370	20240327	-45.22	1454	20240806	26.96	2190	-15.71	20250206	1732	6.58	20250401	2705	-31.76	20240404	1454	26.96	20240806	2.77	Y	377220	100	28 억	155383	N	N	0	N	00	N
149	20250404	131122	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1831	-17	5	-0.92	19988006	10794	176.37	1843	1860	1811	2400	1294	1848	1851.77	0.55	-200	1864	1856	1843	1835	1822	1849	1828	28	552	100	1180	1	1	28310000	518	-2.05	1.03	12	0.04	-893.00	1775.00	3370	20240327	-45.67	1454	20240806	25.93	2190	-16.39	20250206	1732	5.72	20250401	2705	-32.31	20240404	1454	25.93	20240806	2.77	Y	377220	100	28 억	155383	N	N	0	N	00	N
150	20250404	121115	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1854	6	2	0.32	10352391	5598	91.47	1843	1860	1811	2400	1294	1848	1849.30	0.55	-233	1864	1856	1843	1835	1822	1849	1828	28	552	100	1180	1	1	28310000	525	-2.08	1.04	12	0.02	-893.00	1775.00	3370	20240327	-44.99	1454	20240806	27.51	2190	-15.34	20250206	1732	7.04	20250401	2705	-31.46	20240404	1454	27.51	20240806	2.77	Y	377220	100	28 억	155383	N	N	0	N	00	N
151	20250404	111120	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1848	0	3	0.00	1688505	916	14.97	1843	1848	1831	2400	1294	1848	1843.35	0.55	315	1864	1856	1843	1835	1822	1849	1828	28	552	100	1180	1	1	28310000	523	-2.07	1.04	12	0.00	-893.00	1775.00	3370	20240327	-45.16	1454	20240806	27.10	2190	-15.62	20250206	1732	6.70	20250401	2705	-31.68	20240404	1454	27.10	20240806	2.77	Y	377220	100	28 억	155383	N	N	0	N	00	N
152	20250404	101121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1843	-5	5	-0.27	619538	337	5.51	1843	1843	1831	2400	1294	1848	1838.39	0.55	-24	1864	1856	1843	1835	1822	1849	1828	28	552	100	1180	1	1	28310000	522	-2.06	1.04	12	0.00	-893.00	1775.00	3370	20240327	-45.31	1454	20240806	26.75	2190	-15.84	20250206	1732	6.41	20250401	2705	-31.87	20240404	1454	26.75	20240806	2.77	Y	377220	100	28 억	155383	N	N	0	N	00	N
153	20250404	091126	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1843	-5	5	-0.27	18382	10	0.16	1843	1843	1831	2400	1294	1848	1838.20	0.55	-4	1864	1856	1843	1835	1822	1849	1828	28	552	100	1180	1	1	28310000	522	-2.06	1.04	12	0.00	-893.00	1775.00	3370	20240327	-45.31	1454	20240806	26.75	2190	-15.84	20250206	1732	6.41	20250401	2705	-31.87	20240404	1454	26.75	20240806	2.77	Y	377220	100	28 억	155383	N	N	0	N	00	N
154	20250403	161101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1848	-3	5	-0.16	11279113	6109	13.67	1851	1851	1830	2405	1296	1851	1846.31	0.55	-125	1895	1873	1835	1813	1775	1854	1794	28	554	100	1180	1	1	28310000	523	-2.07	1.04	12	0.02	-893.00	1775.00	3370	20240327	-45.16	1454	20240806	27.10	2190	-15.62	20250206	1732	6.70	20250401	2705	-31.68	20240404	1454	27.10	20240806	2.77	Y	377220	100	28 억	155508	N	N	0	N	00	N
155	20250403	151111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1848	-3	5	-0.16	10198737	5524	12.36	1851	1851	1830	2405	1296	1851	1846.26	0.55	-125	1895	1873	1835	1813	1775	1854	1794	28	554	100	1180	1	1	28310000	523	-2.07	1.04	12	0.02	-893.00	1775.00	3370	20240327	-45.16	1454	20240806	27.10	2190	-15.62	20250206	1732	6.70	20250401	2705	-31.68	20240404	1454	27.10	20240806	2.77	Y	377220	100	28 억	155508	N	N	0	N	00	N
156	20250403	141109	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1849	-2	5	-0.11	3886600	2106	4.71	1851	1851	1830	2405	1296	1851	1845.49	0.55	-128	1895	1873	1835	1813	1775	1854	1794	28	554	100	1180	1	1	28310000	523	-2.07	1.04	12	0.01	-893.00	1775.00	3370	20240327	-45.13	1454	20240806	27.17	2190	-15.57	20250206	1732	6.76	20250401	2705	-31.65	20240404	1454	27.17	20240806	2.77	Y	377220	100	28 억	155508	N	N	0	N	00	N
157	20250403	131107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1849	-2	5	-0.11	2147847	1164	2.60	1851	1851	1831	2405	1296	1851	1845.23	0.55	-112	1895	1873	1835	1813	1775	1854	1794	28	554	100	1180	1	1	28310000	523	-2.07	1.04	12	0.00	-893.00	1775.00	3370	20240327	-45.13	1454	20240806	27.17	2190	-15.57	20250206	1732	6.76	20250401	2705	-31.65	20240404	1454	27.17	20240806	2.77	Y	377220	100	28 억	155508	N	N	0	N	00	N
158	20250403	121106	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1850	-1	5	-0.05	1459734	791	1.77	1851	1851	1831	2405	1296	1851	1845.43	0.55	-112	1895	1873	1835	1813	1775	1854	1794	28	554	100	1180	1	1	28310000	524	-2.07	1.04	12	0.00	-893.00	1775.00	3370	20240327	-45.10	1454	20240806	27.24	2190	-15.53	20250206	1732	6.81	20250401	2705	-31.61	20240404	1454	27.24	20240806	2.77	Y	377220	100	28 억	155508	N	N	0	N	00	N
159	20250403	111109	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1848	-3	5	-0.16	879893	476	1.07	1851	1851	1831	2405	1296	1851	1848.51	0.55	-112	1895	1873	1835	1813	1775	1854	1794	28	554	100	1180	1	1	28310000	523	-2.07	1.04	12	0.00	-893.00	1775.00	3370	20240327	-45.16	1454	20240806	27.10	2190	-15.62	20250206	1732	6.70	20250401	2705	-31.68	20240404	1454	27.10	20240806	2.77	Y	377220	100	28 억	155508	N	N	0	N	00	N
160	20250403	101110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1850	-1	5	-0.05	602564	326	0.73	1851	1851	1831	2405	1296	1851	1848.36	0.55	-111	1895	1873	1835	1813	1775	1854	1794	28	554	100	1180	1	1	28310000	524	-2.07	1.04	12	0.00	-893.00	1775.00	3370	20240327	-45.10	1454	20240806	27.24	2190	-15.53	20250206	1732	6.81	20250401	2705	-31.61	20240404	1454	27.24	20240806	2.77	Y	377220	100	28 억	155508	N	N	0	N	00	N
161	20250403	091114	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1851	0	3	0.00	179001	97	0.22	1851	1851	1831	2405	1296	1851	1845.37	0.55	-32	1895	1873	1835	1813	1775	1854	1794	28	554	100	1180	1	1	28310000	524	-2.07	1.04	12	0.00	-893.00	1775.00	3370	20240327	-45.07	1454	20240806	27.30	2190	-15.48	20250206	1732	6.87	20250401	2705	-31.57	20240404	1454	27.30	20240806	2.77	Y	377220	100	28 억	155508	N	N	0	N	00	N
162	20250402	161046	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1851	11	2	0.60	81497389	44692	81.36	1854	1857	1797	2390	1288	1840	1823.53	0.53	-637	1925	1882	1807	1764	1689	1899	1781	28	550	100	1170	1	1	28310000	524	-2.07	1.04	12	0.16	-893.00	1775.00	3370	20240327	-45.07	1454	20240806	27.30	2190	-15.48	20250206	1732	6.87	20250401	2705	-31.57	20240404	1454	27.30	20240806	2.77	Y	377220	100	28 억	150007	N	N	0	N	00	N
163	20250402	151047	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1855	15	2	0.82	77553640	42562	77.48	1854	1856	1797	2390	1288	1840	1822.13	0.53	-748	1925	1882	1807	1764	1689	1899	1781	28	550	100	1170	1	1	28310000	525	-2.08	1.05	12	0.15	-893.00	1775.00	3370	20240327	-44.96	1454	20240806	27.58	2190	-15.30	20250206	1732	7.10	20250401	2705	-31.42	20240404	1454	27.58	20240806	2.77	Y	377220	100	28 억	150007	N	N	0	N	00	N
164	20250402	141049	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1844	4	2	0.22	73535550	40386	73.52	1854	1855	1797	2390	1288	1840	1820.82	0.53	-399	1925	1882	1807	1764	1689	1899	1781	28	550	100	1170	1	1	28310000	522	-2.06	1.04	12	0.14	-893.00	1775.00	3370	20240327	-45.28	1454	20240806	26.82	2190	-15.80	20250206	1732	6.47	20250401	2705	-31.83	20240404	1454	26.82	20240806	2.77	Y	377220	100	28 억	150007	N	N	0	N	00	N
165	20250402	131051	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1813	-27	5	-1.47	63568532	34909	63.55	1854	1855	1797	2390	1288	1840	1820.98	0.53	332	1925	1882	1807	1764	1689	1899	1781	28	550	100	1170	1	1	28310000	513	-2.03	1.02	12	0.12	-893.00	1775.00	3370	20240327	-46.20	1454	20240806	24.69	2190	-17.21	20250206	1732	4.68	20250401	2705	-32.98	20240404	1454	24.69	20240806	2.77	Y	377220	100	28 억	150007	N	N	0	N	00	N
166	20250402	121048	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1844	4	2	0.22	19732067	10829	19.71	1854	1855	1800	2390	1288	1840	1822.15	0.53	-375	1925	1882	1807	1764	1689	1899	1781	28	550	100	1170	1	1	28310000	522	-2.06	1.04	12	0.04	-893.00	1775.00	3370	20240327	-45.28	1454	20240806	26.82	2190	-15.80	20250206	1732	6.47	20250401	2705	-31.83	20240404	1454	26.82	20240806	2.77	Y	377220	100	28 억	150007	N	N	0	N	00	N
167	20250402	111049	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1833	-7	5	-0.38	16050071	8822	16.06	1854	1855	1800	2390	1288	1840	1819.32	0.53	-321	1925	1882	1807	1764	1689	1899	1781	28	550	100	1170	1	1	28310000	519	-2.05	1.03	12	0.03	-893.00	1775.00	3370	20240327	-45.61	1454	20240806	26.07	2190	-16.30	20250206	1732	5.83	20250401	2705	-32.24	20240404	1454	26.07	20240806	2.77	Y	377220	100	28 억	150007	N	N	0	N	00	N
168	20250402	101047	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1855	15	2	0.82	8326510	4564	8.31	1854	1855	1810	2390	1288	1840	1824.39	0.53	-159	1925	1882	1807	1764	1689	1899	1781	28	550	100	1170	1	1	28310000	525	-2.08	1.05	12	0.02	-893.00	1775.00	3370	20240327	-44.96	1454	20240806	27.58	2190	-15.30	20250206	1732	7.10	20250401	2705	-31.42	20240404	1454	27.58	20240806	2.77	Y	377220	100	28 억	150007	N	N	0	N	00	N
169	20250402	091057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1843	3	2	0.16	3333411	1831	3.33	1854	1854	1810	2390	1288	1840	1820.54	0.53	114	1925	1882	1807	1764	1689	1899	1781	28	550	100	1170	1	1	28310000	522	-2.06	1.04	12	0.01	-893.00	1775.00	3370	20240327	-45.31	1454	20240806	26.75	2190	-15.84	20250206	1732	6.41	20250401	2705	-31.87	20240404	1454	26.75	20240806	2.77	Y	377220	100	28 억	150007	N	N	0	N	00	N
170	20250401	161057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1840	0	3	0.00	99493757	54689	157.43	1840	1850	1732	2390	1288	1840	1819.26	0.53	197	1896	1867	1812	1783	1728	1840	1756	28	550	100	1170	1	1	28310000	521	-4.71	0.68	12	0.19	-391.00	2707.00	3370	20240327	-45.40	1454	20240806	26.55	2190	-15.98	20250206	1732	6.24	20250401	2705	-31.98	20240404	1454	26.55	20240806	2.77	Y	377220	100	28 억	149775	N	N	0	N	00	N
171	20250401	151054	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1824	-16	5	-0.87	81138126	44642	128.51	1840	1842	1732	2390	1288	1840	1817.53	0.53	577	1896	1867	1812	1783	1728	1840	1756	28	550	100	1170	1	1	28310000	516	-4.66	0.67	12	0.16	-391.00	2707.00	3370	20240327	-45.88	1454	20240806	25.45	2190	-16.71	20250206	1732	5.31	20250401	2705	-32.57	20240404	1454	25.45	20240806	2.77	Y	377220	100	28 억	149775	N	N	0	N	00	N
172	20250401	141056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1826	-14	5	-0.76	67372335	37088	106.76	1840	1842	1732	2390	1288	1840	1816.55	0.53	516	1896	1867	1812	1783	1728	1840	1756	28	550	100	1170	1	1	28310000	517	-4.67	0.67	12	0.13	-391.00	2707.00	3370	20240327	-45.82	1454	20240806	25.58	2190	-16.62	20250206	1732	5.43	20250401	2705	-32.50	20240404	1454	25.58	20240806	2.77	Y	377220	100	28 억	149775	N	N	0	N	00	N
173	20250401	131056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1827	-13	5	-0.71	56320114	30993	89.22	1840	1842	1732	2390	1288	1840	1817.19	0.53	347	1896	1867	1812	1783	1728	1840	1756	28	550	100	1170	1	1	28310000	517	-4.67	0.67	12	0.11	-391.00	2707.00	3370	20240327	-45.79	1454	20240806	25.65	2190	-16.58	20250206	1732	5.48	20250401	2705	-32.46	20240404	1454	25.65	20240806	2.77	Y	377220	100	28 억	149775	N	N	0	N	00	N
174	20250401	121057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1840	0	3	0.00	51306632	28235	81.28	1840	1842	1732	2390	1288	1840	1817.13	0.53	-70	1896	1867	1812	1783	1728	1840	1756	28	550	100	1170	1	1	28310000	521	-4.71	0.68	12	0.10	-391.00	2707.00	3370	20240327	-45.40	1454	20240806	26.55	2190	-15.98	20250206	1732	6.24	20250401	2705	-31.98	20240404	1454	26.55	20240806	2.77	Y	377220	100	28 억	149775	N	N	0	N	00	N
175	20250401	111043	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1815	-25	5	-1.36	17901952	10026	28.86	1840	1842	1732	2390	1288	1840	1785.55	0.53	122	1896	1867	1812	1783	1728	1840	1756	28	550	100	1170	1	1	28310000	514	-4.64	0.67	12	0.04	-391.00	2707.00	3370	20240327	-46.14	1454	20240806	24.83	2190	-17.12	20250206	1732	4.79	20250401	2705	-32.90	20240404	1454	24.83	20240806	2.77	Y	377220	100	28 억	149775	N	N	0	N	00	N
176	20250401	101040	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1839	-1	5	-0.05	941699	514	1.48	1840	1842	1818	2390	1288	1840	1832.10	0.53	-45	1896	1867	1812	1783	1728	1840	1756	28	550	100	1170	1	1	28310000	521	-4.70	0.68	12	0.00	-391.00	2707.00	3370	20240327	-45.43	1454	20240806	26.48	2190	-16.03	20250206	1757	4.67	20250331	2705	-32.01	20240404	1454	26.48	20240806	2.77	Y	377220	100	28 억	149775	N	N	0	N	00	N
177	20250401	091041	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1842	2	2	0.11	221312	121	0.35	1840	1842	1818	2390	1288	1840	1829.02	0.53	-45	1896	1867	1812	1783	1728	1840	1756	28	550	100	1170	1	1	28310000	521	-4.71	0.68	12	0.00	-391.00	2707.00	3370	20240327	-45.34	1454	20240806	26.69	2190	-15.89	20250206	1757	4.84	20250331	2705	-31.90	20240404	1454	26.69	20240806	2.77	Y	377220	100	28 억	149775	N	N	0	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History