KissMeData/194700/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160943	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8810	-190	5	-2.11	501875775	57148	119.13	8920	8970	8630	11700	6300	9000	8781.94	2.73	-1471	9206	9102	8986	8882	8766	9155	8935	94	2700	500	6480	10	1	18754848	1652	7.50	0.83	12	0.30	1175.00	10676.00	11770	20240701	-25.15	6650	20241209	32.48	9280	-5.06	20250321	6940	26.95	20250203	11770	-25.15	20240701	6650	32.48	20241209	1.62	N	194700	500	93 억	512212	N	N	N	N
3	20250328	150947	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8830	-170	5	-1.89	483730525	55090	114.84	8920	8970	8630	11700	6300	9000	8780.73	2.73	-1036	9206	9102	8986	8882	8766	9155	8935	94	2700	500	6480	10	1	18754848	1656	7.51	0.83	12	0.29	1175.00	10676.00	11770	20240701	-24.98	6650	20241209	32.78	9280	-4.85	20250321	6940	27.23	20250203	11770	-24.98	20240701	6650	32.78	20241209	1.62	N	194700	500	93 억	512212	N	N	N	N
4	20250328	140949	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8810	-190	5	-2.11	436101305	49686	103.58	8920	8970	8630	11700	6300	9000	8777.15	2.73	-2554	9206	9102	8986	8882	8766	9155	8935	94	2700	500	6480	10	1	18754848	1652	7.50	0.83	12	0.26	1175.00	10676.00	11770	20240701	-25.15	6650	20241209	32.48	9280	-5.06	20250321	6940	26.95	20250203	11770	-25.15	20240701	6650	32.48	20241209	1.62	N	194700	500	93 억	512212	N	N	N	N
5	20250328	130947	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8820	-180	5	-2.00	376561325	42921	89.47	8920	8970	8630	11700	6300	9000	8773.36	2.73	-2149	9206	9102	8986	8882	8766	9155	8935	94	2700	500	6480	10	1	18754848	1654	7.51	0.83	12	0.23	1175.00	10676.00	11770	20240701	-25.06	6650	20241209	32.63	9280	-4.96	20250321	6940	27.09	20250203	11770	-25.06	20240701	6650	32.63	20241209	1.62	N	194700	500	93 억	512212	N	N	N	N
6	20250328	120945	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8790	-210	5	-2.33	326211215	37195	77.54	8920	8970	8630	11700	6300	9000	8770.30	2.73	-1013	9206	9102	8986	8882	8766	9155	8935	94	2700	500	6480	10	1	18754848	1649	7.48	0.82	12	0.20	1175.00	10676.00	11770	20240701	-25.32	6650	20241209	32.18	9280	-5.28	20250321	6940	26.66	20250203	11770	-25.32	20240701	6650	32.18	20241209	1.62	N	194700	500	93 억	512212	N	N	N	N
7	20250328	110942	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8770	-230	5	-2.56	275341805	31396	65.45	8920	8970	8630	11700	6300	9000	8769.96	2.73	-1073	9206	9102	8986	8882	8766	9155	8935	94	2700	500	6480	10	1	18754848	1645	7.46	0.82	12	0.17	1175.00	10676.00	11770	20240701	-25.49	6650	20241209	31.88	9280	-5.50	20250321	6940	26.37	20250203	11770	-25.49	20240701	6650	31.88	20241209	1.62	N	194700	500	93 억	512212	N	N	N	N
8	20250328	100949	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8650	-350	5	-3.89	188487340	21441	44.70	8920	8970	8630	11700	6300	9000	8790.98	2.73	-4214	9206	9102	8986	8882	8766	9155	8935	94	2700	500	6480	10	1	18754848	1622	7.36	0.81	12	0.11	1175.00	10676.00	11770	20240701	-26.51	6650	20241209	30.08	9280	-6.79	20250321	6940	24.64	20250203	11770	-26.51	20240701	6650	30.08	20241209	1.62	N	194700	500	93 억	512212	N	N	N	N
9	20250328	090954	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8900	-100	5	-1.11	36928010	4154	8.66	8920	8970	8870	11700	6300	9000	8889.75	2.73	-3677	9206	9102	8986	8882	8766	9155	8935	94	2700	500	6480	10	1	18754848	1669	7.57	0.83	12	0.02	1175.00	10676.00	11770	20240701	-24.38	6650	20241209	33.83	9280	-4.09	20250321	6940	28.24	20250203	11770	-24.38	20240701	6650	33.83	20241209	1.62	N	194700	500	93 억	512212	N	N	N	N
10	20250327	162302	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	9000	50	2	0.56	431193390	47967	193.48	8870	9090	8870	11630	6270	8950	8989.38	2.73	-5721	9123	9036	8983	8896	8843	9010	8870	94	2680	500	6440	10	1	18754848	1688	7.66	0.84	12	0.26	1175.00	10676.00	11770	20240701	-23.53	6650	20241209	35.34	9280	-3.02	20250321	6940	29.68	20250203	11770	-23.53	20240701	6650	35.34	20241209	1.62	N	194700	500	93 억	511967	N	N	N	N
11	20250327	150945	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8950	0	3	0.00	425268270	47307	190.82	8870	9090	8870	11630	6270	8950	8989.54	2.73	-5628	9123	9036	8983	8896	8843	9010	8870	94	2680	500	6440	10	1	18754848	1679	7.62	0.84	12	0.25	1175.00	10676.00	11770	20240701	-23.96	6650	20241209	34.59	9280	-3.56	20250321	6940	28.96	20250203	11770	-23.96	20240701	6650	34.59	20241209	1.62	N	194700	500	93 억	511967	N	N	N	N
12	20250327	140947	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8990	40	2	0.45	357349430	39725	160.23	8870	9090	8870	11630	6270	8950	8995.58	2.73	-4524	9123	9036	8983	8896	8843	9010	8870	94	2680	500	6440	10	1	18754848	1686	7.65	0.84	12	0.21	1175.00	10676.00	11770	20240701	-23.62	6650	20241209	35.19	9280	-3.12	20250321	6940	29.54	20250203	11770	-23.62	20240701	6650	35.19	20241209	1.62	N	194700	500	93 억	511967	N	N	N	N
13	20250327	130941	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8950	0	3	0.00	309569070	34408	138.79	8870	9090	8870	11630	6270	8950	8997.01	2.73	-1386	9123	9036	8983	8896	8843	9010	8870	94	2680	500	6440	10	1	18754848	1679	7.62	0.84	12	0.18	1175.00	10676.00	11770	20240701	-23.96	6650	20241209	34.59	9280	-3.56	20250321	6940	28.96	20250203	11770	-23.96	20240701	6650	34.59	20241209	1.62	N	194700	500	93 억	511967	N	N	N	N
14	20250327	120950	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8980	30	2	0.34	235844010	26183	105.61	8870	9090	8870	11630	6270	8950	9007.52	2.73	950	9123	9036	8983	8896	8843	9010	8870	94	2680	500	6440	10	1	18754848	1684	7.64	0.84	12	0.14	1175.00	10676.00	11770	20240701	-23.70	6650	20241209	35.04	9280	-3.23	20250321	6940	29.39	20250203	11770	-23.70	20240701	6650	35.04	20241209	1.62	N	194700	500	93 억	511967	N	N	N	N
15	20250327	110946	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8980	30	2	0.34	186444860	20677	83.40	8870	9090	8870	11630	6270	8950	9017.02	2.73	2383	9123	9036	8983	8896	8843	9010	8870	94	2680	500	6440	10	1	18754848	1684	7.64	0.84	12	0.11	1175.00	10676.00	11770	20240701	-23.70	6650	20241209	35.04	9280	-3.23	20250321	6940	29.39	20250203	11770	-23.70	20240701	6650	35.04	20241209	1.62	N	194700	500	93 억	511967	N	N	N	N
16	20250327	100941	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	9080	130	2	1.45	100737870	11150	44.97	8870	9090	8870	11630	6270	8950	9034.79	2.73	3477	9123	9036	8983	8896	8843	9010	8870	94	2680	500	6440	10	1	18754848	1703	7.73	0.85	12	0.06	1175.00	10676.00	11770	20240701	-22.85	6650	20241209	36.54	9280	-2.16	20250321	6940	30.84	20250203	11770	-22.85	20240701	6650	36.54	20241209	1.62	N	194700	500	93 억	511967	N	N	N	N
17	20250327	090945	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8950	0	3	0.00	2922250	329	1.33	8870	8950	8870	11630	6270	8950	8882.22	2.73	6	9123	9036	8983	8896	8843	9010	8870	94	2680	500	6440	10	1	18754848	1679	7.62	0.84	12	0.00	1175.00	10676.00	11770	20240701	-23.96	6650	20241209	34.59	9280	-3.56	20250321	6940	28.96	20250203	11770	-23.96	20240701	6650	34.59	20241209	1.62	N	194700	500	93 억	511967	N	N	N	N
18	20250326	160935	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8950	-50	5	-0.56	222618695	24792	28.69	9070	9070	8930	11700	6300	9000	8979.46	2.65	-3786	9160	9080	8960	8880	8760	9120	8920	94	2700	500	6480	10	1	18754848	1679	7.62	0.84	12	0.13	1175.00	10676.00	11770	20240701	-23.96	6650	20241209	34.59	9280	-3.56	20250321	6940	28.96	20250203	11770	-23.96	20240701	6650	34.59	20241209	1.64	N	194700	500	93 억	496815	N	N	N	N
19	20250326	150938	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8990	-10	5	-0.11	197415425	21978	25.44	9070	9070	8930	11700	6300	9000	8982.41	2.65	-2230	9160	9080	8960	8880	8760	9120	8920	94	2700	500	6480	10	1	18754848	1686	7.65	0.84	12	0.12	1175.00	10676.00	11770	20240701	-23.62	6650	20241209	35.19	9280	-3.12	20250321	6940	29.54	20250203	11770	-23.62	20240701	6650	35.19	20241209	1.64	N	194700	500	93 억	496815	N	N	N	N
20	20250326	140936	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8980	-20	5	-0.22	169853765	18908	21.88	9070	9070	8930	11700	6300	9000	8983.17	2.65	-2313	9160	9080	8960	8880	8760	9120	8920	94	2700	500	6480	10	1	18754848	1684	7.64	0.84	12	0.10	1175.00	10676.00	11770	20240701	-23.70	6650	20241209	35.04	9280	-3.23	20250321	6940	29.39	20250203	11770	-23.70	20240701	6650	35.04	20241209	1.64	N	194700	500	93 억	496815	N	N	N	N
21	20250326	130937	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8980	-20	5	-0.22	143252745	15946	18.45	9070	9070	8930	11700	6300	9000	8983.62	2.65	-1797	9160	9080	8960	8880	8760	9120	8920	94	2700	500	6480	10	1	18754848	1684	7.64	0.84	12	0.09	1175.00	10676.00	11770	20240701	-23.70	6650	20241209	35.04	9280	-3.23	20250321	6940	29.39	20250203	11770	-23.70	20240701	6650	35.04	20241209	1.64	N	194700	500	93 억	496815	N	N	N	N
22	20250326	120942	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	9000	0	3	0.00	104599280	11647	13.48	9070	9070	8930	11700	6300	9000	8980.79	2.65	-1525	9160	9080	8960	8880	8760	9120	8920	94	2700	500	6480	10	1	18754848	1688	7.66	0.84	12	0.06	1175.00	10676.00	11770	20240701	-23.53	6650	20241209	35.34	9280	-3.02	20250321	6940	29.68	20250203	11770	-23.53	20240701	6650	35.34	20241209	1.64	N	194700	500	93 억	496815	N	N	N	N
23	20250326	110938	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8990	-10	5	-0.11	77909590	8679	10.04	9070	9070	8930	11700	6300	9000	8976.79	2.65	-935	9160	9080	8960	8880	8760	9120	8920	94	2700	500	6480	10	1	18754848	1686	7.65	0.84	12	0.05	1175.00	10676.00	11770	20240701	-23.62	6650	20241209	35.19	9280	-3.12	20250321	6940	29.54	20250203	11770	-23.62	20240701	6650	35.19	20241209	1.64	N	194700	500	93 억	496815	N	N	N	N
24	20250326	100938	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8960	-40	5	-0.44	46512540	5189	6.01	9070	9070	8930	11700	6300	9000	8963.68	2.65	-2103	9160	9080	8960	8880	8760	9120	8920	94	2700	500	6480	10	1	18754848	1680	7.63	0.84	12	0.03	1175.00	10676.00	11770	20240701	-23.87	6650	20241209	34.74	9280	-3.45	20250321	6940	29.11	20250203	11770	-23.87	20240701	6650	34.74	20241209	1.64	N	194700	500	93 억	496815	N	N	N	N
25	20250326	090938	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	9060	60	2	0.67	8514030	944	1.09	9070	9070	8970	11700	6300	9000	9019.10	2.65	-1	9160	9080	8960	8880	8760	9120	8920	94	2700	500	6480	10	1	18754848	1699	7.71	0.85	12	0.01	1175.00	10676.00	11770	20240701	-23.02	6650	20241209	36.24	9280	-2.37	20250321	6940	30.55	20250203	11770	-23.02	20240701	6650	36.24	20241209	1.64	N	194700	500	93 억	496815	N	N	N	N
26	20250325	160932	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	9000	50	2	0.56	772322790	86192	108.28	8930	9040	8840	11630	6270	8950	8960.49	2.65	-13478	9403	9176	9013	8786	8623	9290	8900	94	2680	500	6440	10	1	18754848	1688	7.66	0.84	12	0.46	1175.00	10676.00	11770	20240701	-23.53	6650	20241209	35.34	9280	-3.02	20250321	6940	29.68	20250203	11770	-23.53	20240701	6650	35.34	20241209	1.60	N	194700	500	93 억	496446	N	N	N	N
27	20250325	150934	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	9000	50	2	0.56	755944050	84367	105.99	8930	9040	8840	11630	6270	8950	8960.19	2.65	-13568	9403	9176	9013	8786	8623	9290	8900	94	2680	500	6440	10	1	18754848	1688	7.66	0.84	12	0.45	1175.00	10676.00	11770	20240701	-23.53	6650	20241209	35.34	9280	-3.02	20250321	6940	29.68	20250203	11770	-23.53	20240701	6650	35.34	20241209	1.60	N	194700	500	93 억	496446	N	N	N	N
28	20250325	140930	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8960	10	2	0.11	699288650	78054	98.06	8930	9040	8840	11630	6270	8950	8959.04	2.65	-11995	9403	9176	9013	8786	8623	9290	8900	94	2680	500	6440	10	1	18754848	1680	7.63	0.84	12	0.42	1175.00	10676.00	11770	20240701	-23.87	6650	20241209	34.74	9280	-3.45	20250321	6940	29.11	20250203	11770	-23.87	20240701	6650	34.74	20241209	1.60	N	194700	500	93 억	496446	N	N	N	N
29	20250325	131020	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	9000	50	2	0.56	436226270	48666	61.14	8930	9040	8840	11630	6270	8950	8963.68	2.65	-8609	9403	9176	9013	8786	8623	9290	8900	94	2680	500	6440	10	1	18754848	1688	7.66	0.84	12	0.26	1175.00	10676.00	11770	20240701	-23.53	6650	20241209	35.34	9280	-3.02	20250321	6940	29.68	20250203	11770	-23.53	20240701	6650	35.34	20241209	1.60	N	194700	500	93 억	496446	N	N	N	N
30	20250325	120932	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8970	20	2	0.22	338009580	37722	47.39	8930	9040	8840	11630	6270	8950	8960.54	2.65	-5906	9403	9176	9013	8786	8623	9290	8900	94	2680	500	6440	10	1	18754848	1682	7.63	0.84	12	0.20	1175.00	10676.00	11770	20240701	-23.79	6650	20241209	34.89	9280	-3.34	20250321	6940	29.25	20250203	11770	-23.79	20240701	6650	34.89	20241209	1.60	N	194700	500	93 억	496446	N	N	N	N
31	20250325	110930	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8990	40	2	0.45	287499700	32091	40.31	8930	9040	8840	11630	6270	8950	8958.89	2.65	-2624	9403	9176	9013	8786	8623	9290	8900	94	2680	500	6440	10	1	18754848	1686	7.65	0.84	12	0.17	1175.00	10676.00	11770	20240701	-23.62	6650	20241209	35.19	9280	-3.12	20250321	6940	29.54	20250203	11770	-23.62	20240701	6650	35.19	20241209	1.60	N	194700	500	93 억	496446	N	N	N	N
32	20250325	100942	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8950	0	3	0.00	166045610	18532	23.28	8930	9040	8840	11630	6270	8950	8959.94	2.65	-2306	9403	9176	9013	8786	8623	9290	8900	94	2680	500	6440	10	1	18754848	1679	7.62	0.84	12	0.10	1175.00	10676.00	11770	20240701	-23.96	6650	20241209	34.59	9280	-3.56	20250321	6940	28.96	20250203	11770	-23.96	20240701	6650	34.59	20241209	1.60	N	194700	500	93 억	496446	N	N	N	N
33	20250325	090939	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8930	-20	5	-0.22	3612800	404	0.51	8930	9000	8930	11630	6270	8950	8942.57	2.65	140	9403	9176	9013	8786	8623	9290	8900	94	2680	500	6440	10	1	18754848	1675	7.60	0.84	12	0.00	1175.00	10676.00	11770	20240701	-24.13	6650	20241209	34.29	9280	-3.77	20250321	6940	28.67	20250203	11770	-24.13	20240701	6650	34.29	20241209	1.60	N	194700	500	93 억	496446	N	N	N	N
34	20250324	160929	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8950	100	2	1.13	718249080	79594	91.83	8850	9240	8850	11500	6200	8850	9023.91	2.52	2445	9443	9146	8983	8686	8523	9065	8605	94	2650	500	6370	10	1	18754848	1679	7.62	0.84	12	0.42	1175.00	10676.00	11770	20240701	-23.96	6650	20241209	34.59	9280	-3.56	20250321	6940	28.96	20250203	11770	-23.96	20240701	6650	34.59	20241209	1.61	N	194700	500	93 억	472033	N	N	N	N
35	20250324	150935	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8950	100	2	1.13	708712610	78528	90.60	8850	9240	8850	11500	6200	8850	9024.97	2.52	2139	9443	9146	8983	8686	8523	9065	8605	94	2650	500	6370	10	1	18754848	1679	7.62	0.84	12	0.42	1175.00	10676.00	11770	20240701	-23.96	6650	20241209	34.59	9280	-3.56	20250321	6940	28.96	20250203	11770	-23.96	20240701	6650	34.59	20241209	1.61	N	194700	500	93 억	472033	N	N	N	N
36	20250324	140936	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8930	80	2	0.90	656538820	72686	83.86	8850	9240	8850	11500	6200	8850	9032.53	2.52	3553	9443	9146	8983	8686	8523	9065	8605	94	2650	500	6370	10	1	18754848	1675	7.60	0.84	12	0.39	1175.00	10676.00	11770	20240701	-24.13	6650	20241209	34.29	9280	-3.77	20250321	6940	28.67	20250203	11770	-24.13	20240701	6650	34.29	20241209	1.61	N	194700	500	93 억	472033	N	N	N	N
37	20250324	130936	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8920	70	2	0.79	587936380	65006	75.00	8850	9240	8850	11500	6200	8850	9044.34	2.52	5011	9443	9146	8983	8686	8523	9065	8605	94	2650	500	6370	10	1	18754848	1673	7.59	0.84	12	0.35	1175.00	10676.00	11770	20240701	-24.21	6650	20241209	34.14	9280	-3.88	20250321	6940	28.53	20250203	11770	-24.21	20240701	6650	34.14	20241209	1.61	N	194700	500	93 억	472033	N	N	N	N
38	20250324	120935	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8910	60	2	0.68	529824190	58490	67.48	8850	9240	8850	11500	6200	8850	9058.37	2.52	6591	9443	9146	8983	8686	8523	9065	8605	94	2650	500	6370	10	1	18754848	1671	7.58	0.83	12	0.31	1175.00	10676.00	11770	20240701	-24.30	6650	20241209	33.98	9280	-3.99	20250321	6940	28.39	20250203	11770	-24.30	20240701	6650	33.98	20241209	1.61	N	194700	500	93 억	472033	N	N	N	N
39	20250324	110934	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8930	80	2	0.90	463520700	51061	58.91	8850	9240	8850	11500	6200	8850	9077.78	2.52	8951	9443	9146	8983	8686	8523	9065	8605	94	2650	500	6370	10	1	18754848	1675	7.60	0.84	12	0.27	1175.00	10676.00	11770	20240701	-24.13	6650	20241209	34.29	9280	-3.77	20250321	6940	28.67	20250203	11770	-24.13	20240701	6650	34.29	20241209	1.61	N	194700	500	93 억	472033	N	N	N	N
40	20250324	100930	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	9050	200	2	2.26	333276800	36563	42.18	8850	9240	8850	11500	6200	8850	9115.14	2.52	13438	9443	9146	8983	8686	8523	9065	8605	94	2650	500	6370	10	1	18754848	1697	7.70	0.85	12	0.19	1175.00	10676.00	11770	20240701	-23.11	6650	20241209	36.09	9280	-2.48	20250321	6940	30.40	20250203	11770	-23.11	20240701	6650	36.09	20241209	1.61	N	194700	500	93 억	472033	N	N	N	N
41	20250324	090933	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	9190	340	2	3.84	120998560	13313	15.36	8850	9210	8850	11500	6200	8850	9088.75	2.52	8703	9443	9146	8983	8686	8523	9065	8605	94	2650	500	6370	10	1	18754848	1724	7.82	0.86	12	0.07	1175.00	10676.00	11770	20240701	-21.92	6650	20241209	38.20	9280	-0.97	20250321	6940	32.42	20250203	11770	-21.92	20240701	6650	38.20	20241209	1.61	N	194700	500	93 억	472033	N	N	N	N
42	20250321	160948	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8850	-140	5	-1.56	775473360	86664	105.98	9000	9280	8820	11680	6300	8990	8948.14	2.41	-21258	9256	9122	8946	8812	8636	9190	8880	94	2690	500	6470	10	1	18754848	1660	7.53	0.83	12	0.46	1175.00	10676.00	11770	20240701	-24.81	6650	20241209	33.08	9280	-4.63	20250321	6940	27.52	20250203	11770	-24.81	20240701	6650	33.08	20241209	1.66	N	194700	500	93 억	451509	N	N	N	N
43	20250321	150933	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8910	-80	5	-0.89	756191680	84491	103.32	9000	9280	8820	11680	6300	8990	8949.97	2.41	-20558	9256	9122	8946	8812	8636	9190	8880	94	2690	500	6470	10	1	18754848	1671	7.58	0.83	12	0.45	1175.00	10676.00	11770	20240701	-24.30	6650	20241209	33.98	9280	-3.99	20250321	6940	28.39	20250203	11770	-24.30	20240701	6650	33.98	20241209	1.66	N	194700	500	93 억	451509	N	N	N	N
44	20250321	140934	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8880	-110	5	-1.22	659204200	73576	89.97	9000	9280	8820	11680	6300	8990	8959.50	2.41	-21542	9256	9122	8946	8812	8636	9190	8880	94	2690	500	6470	10	1	18754848	1665	7.56	0.83	12	0.39	1175.00	10676.00	11770	20240701	-24.55	6650	20241209	33.53	9280	-4.31	20250321	6940	27.95	20250203	11770	-24.55	20240701	6650	33.53	20241209	1.66	N	194700	500	93 억	451509	N	N	N	N
45	20250321	130935	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8890	-100	5	-1.11	577460160	64380	78.73	9000	9280	8820	11680	6300	8990	8969.56	2.41	-18385	9256	9122	8946	8812	8636	9190	8880	94	2690	500	6470	10	1	18754848	1667	7.57	0.83	12	0.34	1175.00	10676.00	11770	20240701	-24.47	6650	20241209	33.68	9280	-4.20	20250321	6940	28.10	20250203	11770	-24.47	20240701	6650	33.68	20241209	1.66	N	194700	500	93 억	451509	N	N	N	N
46	20250321	120935	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8880	-110	5	-1.22	509466130	56735	69.38	9000	9280	8820	11680	6300	8990	8979.75	2.41	-16347	9256	9122	8946	8812	8636	9190	8880	94	2690	500	6470	10	1	18754848	1665	7.56	0.83	12	0.30	1175.00	10676.00	11770	20240701	-24.55	6650	20241209	33.53	9280	-4.31	20250321	6940	27.95	20250203	11770	-24.55	20240701	6650	33.53	20241209	1.66	N	194700	500	93 억	451509	N	N	N	N
47	20250321	110934	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8920	-70	5	-0.78	449766240	50036	61.19	9000	9280	8820	11680	6300	8990	8988.85	2.41	-12924	9256	9122	8946	8812	8636	9190	8880	94	2690	500	6470	10	1	18754848	1673	7.59	0.84	12	0.27	1175.00	10676.00	11770	20240701	-24.21	6650	20241209	34.14	9280	-3.88	20250321	6940	28.53	20250203	11770	-24.21	20240701	6650	34.14	20241209	1.66	N	194700	500	93 억	451509	N	N	N	N
48	20250321	100936	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8850	-140	5	-1.56	309457210	34318	41.97	9000	9280	8850	11680	6300	8990	9017.34	2.41	-6958	9256	9122	8946	8812	8636	9190	8880	94	2690	500	6470	10	1	18754848	1660	7.53	0.83	12	0.18	1175.00	10676.00	11770	20240701	-24.81	6650	20241209	33.08	9280	-4.63	20250321	6940	27.52	20250203	11770	-24.81	20240701	6650	33.08	20241209	1.66	N	194700	500	93 억	451509	N	N	N	N
49	20250321	090941	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	9010	20	2	0.22	94025355	10426	12.75	9000	9280	8900	11680	6300	8990	9018.35	2.41	554	9256	9122	8946	8812	8636	9190	8880	94	2690	500	6470	10	1	18754848	1690	7.67	0.84	12	0.06	1175.00	10676.00	11770	20240701	-23.45	6650	20241209	35.49	9280	-2.91	20250321	6940	29.83	20250203	11770	-23.45	20240701	6650	35.49	20241209	1.66	N	194700	500	93 억	451509	N	N	N	N
50	20250320	161416	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8990	280	2	3.21	733574095	81767	131.10	8780	9080	8770	11320	6100	8710	8971.52	2.37	8818	8930	8820	8660	8550	8390	8875	8605	94	2610	500	6270	10	1	18754848	1686	7.65	0.84	12	0.44	1175.00	10676.00	11770	20240701	-23.62	6650	20241209	35.19	9105	-1.26	20250313	6940	29.54	20250203	11770	-23.62	20240701	6650	35.19	20241209	1.71	N	194700	500	93 억	445287	N	N	N	N
51	20250320	150932	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	9030	320	2	3.67	708155755	78944	126.58	8780	9080	8770	11320	6100	8710	8970.36	2.37	9121	8930	8820	8660	8550	8390	8875	8605	94	2610	500	6270	10	1	18754848	1694	7.69	0.85	12	0.42	1175.00	10676.00	11770	20240701	-23.28	6650	20241209	35.79	9105	-0.82	20250313	6940	30.12	20250203	11770	-23.28	20240701	6650	35.79	20241209	1.71	N	194700	500	93 억	445287	N	N	N	N
52	20250320	140936	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	9000	290	2	3.33	563655245	62945	100.92	8780	9020	8770	11320	6100	8710	8954.73	2.37	12165	8930	8820	8660	8550	8390	8875	8605	94	2610	500	6270	10	1	18754848	1688	7.66	0.84	12	0.34	1175.00	10676.00	11770	20240701	-23.53	6650	20241209	35.34	9105	-1.15	20250313	6940	29.68	20250203	11770	-23.53	20240701	6650	35.34	20241209	1.71	N	194700	500	93 억	445287	N	N	N	N
53	20250320	130934	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8950	240	2	2.76	384839950	43032	69.00	8780	9000	8770	11320	6100	8710	8943.11	2.37	2856	8930	8820	8660	8550	8390	8875	8605	94	2610	500	6270	10	1	18754848	1679	7.62	0.84	12	0.23	1175.00	10676.00	11770	20240701	-23.96	6650	20241209	34.59	9105	-1.70	20250313	6940	28.96	20250203	11770	-23.96	20240701	6650	34.59	20241209	1.71	N	194700	500	93 억	445287	N	N	N	N
54	20250320	120931	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8950	240	2	2.76	294175455	32890	52.73	8780	9000	8770	11320	6100	8710	8944.22	2.37	4363	8930	8820	8660	8550	8390	8875	8605	94	2610	500	6270	10	1	18754848	1679	7.62	0.84	12	0.18	1175.00	10676.00	11770	20240701	-23.96	6650	20241209	34.59	9105	-1.70	20250313	6940	28.96	20250203	11770	-23.96	20240701	6650	34.59	20241209	1.71	N	194700	500	93 억	445287	N	N	N	N
55	20250320	110933	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8990	280	2	3.21	246863905	27616	44.28	8780	8990	8770	11320	6100	8710	8939.16	2.37	4519	8930	8820	8660	8550	8390	8875	8605	94	2610	500	6270	10	1	18754848	1686	7.65	0.84	12	0.15	1175.00	10676.00	11770	20240701	-23.62	6650	20241209	35.19	9105	-1.26	20250313	6940	29.54	20250203	11770	-23.62	20240701	6650	35.19	20241209	1.71	N	194700	500	93 억	445287	N	N	N	N
56	20250320	100931	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8960	250	2	2.87	145508080	16309	26.15	8780	8970	8770	11320	6100	8710	8921.95	2.37	2630	8930	8820	8660	8550	8390	8875	8605	94	2610	500	6270	10	1	18754848	1680	7.63	0.84	12	0.09	1175.00	10676.00	11770	20240701	-23.87	6650	20241209	34.74	9105	-1.59	20250313	6940	29.11	20250203	11770	-23.87	20240701	6650	34.74	20241209	1.71	N	194700	500	93 억	445287	N	N	N	N
57	20250320	090935	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8860	150	2	1.72	10268050	1164	1.87	8780	8870	8770	11320	6100	8710	8821.35	2.37	289	8930	8820	8660	8550	8390	8875	8605	94	2610	500	6270	10	1	18754848	1662	7.54	0.83	12	0.01	1175.00	10676.00	11770	20240701	-24.72	6650	20241209	33.23	9105	-2.69	20250313	6940	27.67	20250203	11770	-24.72	20240701	6650	33.23	20241209	1.71	N	194700	500	93 억	445287	N	N	N	N
58	20250319	160928	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8710	180	2	2.11	519909065	60009	59.91	8500	8770	8500	11080	5980	8530	8663.85	2.24	7382	8963	8746	8573	8356	8183	8660	8270	94	2550	500	6140	10	1	18754848	1634	7.41	0.82	12	0.32	1175.00	10676.00	11770	20240701	-26.00	6650	20241209	30.98	9105	-4.34	20250313	6940	25.50	20250203	11770	-26.00	20240701	6650	30.98	20241209	1.75	N	194700	500	93 억	419522	N	N	N	N
59	20250319	150930	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8740	210	2	2.46	492088335	56822	56.73	8500	8770	8500	11080	5980	8530	8660.17	2.24	5520	8963	8746	8573	8356	8183	8660	8270	94	2550	500	6140	10	1	18754848	1639	7.44	0.82	12	0.30	1175.00	10676.00	11770	20240701	-25.74	6650	20241209	31.43	9105	-4.01	20250313	6940	25.94	20250203	11770	-25.74	20240701	6650	31.43	20241209	1.75	N	194700	500	93 억	419522	N	N	N	N
60	20250319	140932	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8680	150	2	1.76	408232030	47213	47.13	8500	8770	8500	11080	5980	8530	8646.60	2.24	5994	8963	8746	8573	8356	8183	8660	8270	94	2550	500	6140	10	1	18754848	1628	7.39	0.81	12	0.25	1175.00	10676.00	11770	20240701	-26.25	6650	20241209	30.53	9105	-4.67	20250313	6940	25.07	20250203	11770	-26.25	20240701	6650	30.53	20241209	1.75	N	194700	500	93 억	419522	N	N	N	N
61	20250319	130930	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8710	180	2	2.11	358033960	41429	41.36	8500	8770	8500	11080	5980	8530	8642.11	2.24	6846	8963	8746	8573	8356	8183	8660	8270	94	2550	500	6140	10	1	18754848	1634	7.41	0.82	12	0.22	1175.00	10676.00	11770	20240701	-26.00	6650	20241209	30.98	9105	-4.34	20250313	6940	25.50	20250203	11770	-26.00	20240701	6650	30.98	20241209	1.75	N	194700	500	93 억	419522	N	N	N	N
62	20250319	120929	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8670	140	2	1.64	212622325	24726	24.68	8500	8690	8500	11080	5980	8530	8599.14	2.24	4516	8963	8746	8573	8356	8183	8660	8270	94	2550	500	6140	10	1	18754848	1626	7.38	0.81	12	0.13	1175.00	10676.00	11770	20240701	-26.34	6650	20241209	30.38	9105	-4.78	20250313	6940	24.93	20250203	11770	-26.34	20240701	6650	30.38	20241209	1.75	N	194700	500	93 억	419522	N	N	N	N
63	20250319	110930	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8650	120	2	1.41	145412040	16972	16.94	8500	8670	8500	11080	5980	8530	8567.76	2.24	3556	8963	8746	8573	8356	8183	8660	8270	94	2550	500	6140	10	1	18754848	1622	7.36	0.81	12	0.09	1175.00	10676.00	11770	20240701	-26.51	6650	20241209	30.08	9105	-5.00	20250313	6940	24.64	20250203	11770	-26.51	20240701	6650	30.08	20241209	1.75	N	194700	500	93 억	419522	N	N	N	N
64	20250319	100930	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8570	40	2	0.47	69336220	8108	8.09	8500	8600	8500	11080	5980	8530	8551.58	2.24	1945	8963	8746	8573	8356	8183	8660	8270	94	2550	500	6140	10	1	18754848	1607	7.29	0.80	12	0.04	1175.00	10676.00	11770	20240701	-27.19	6650	20241209	28.87	9105	-5.88	20250313	6940	23.49	20250203	11770	-27.19	20240701	6650	28.87	20241209	1.75	N	194700	500	93 억	419522	N	N	N	N
65	20250319	090933	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8580	50	2	0.59	6217440	727	0.73	8500	8600	8500	11080	5980	8530	8552.19	2.24	558	8963	8746	8573	8356	8183	8660	8270	94	2550	500	6140	10	1	18754848	1609	7.30	0.80	12	0.00	1175.00	10676.00	11770	20240701	-27.10	6650	20241209	29.02	9105	-5.77	20250313	6940	23.63	20250203	11770	-27.10	20240701	6650	29.02	20241209	1.75	N	194700	500	93 억	419522	N	N	N	N
66	20250318	160925	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8530	-190	5	-2.18	853616660	100142	115.96	8720	8790	8400	11330	6110	8720	8524.06	2.24	-24971	8926	8822	8686	8582	8446	8755	8515	94	2610	500	6270	10	1	18754848	1600	7.26	0.80	12	0.53	1175.00	10676.00	11770	20240701	-27.53	6650	20241209	28.27	9105	-6.32	20250313	6940	22.91	20250203	11770	-27.53	20240701	6650	28.27	20241209	1.76	N	194700	500	93 억	420478	N	N	N	N
67	20250318	150930	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8580	-140	5	-1.61	823860490	96665	111.94	8720	8790	8400	11330	6110	8720	8522.84	2.24	-23761	8926	8822	8686	8582	8446	8755	8515	94	2610	500	6270	10	1	18754848	1609	7.30	0.80	12	0.52	1175.00	10676.00	11770	20240701	-27.10	6650	20241209	29.02	9105	-5.77	20250313	6940	23.63	20250203	11770	-27.10	20240701	6650	29.02	20241209	1.76	N	194700	500	93 억	420478	N	N	N	N
68	20250318	140927	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8560	-160	5	-1.83	731750740	85907	99.48	8720	8790	8400	11330	6110	8720	8517.94	2.24	-18497	8926	8822	8686	8582	8446	8755	8515	94	2610	500	6270	10	1	18754848	1605	7.29	0.80	12	0.46	1175.00	10676.00	11770	20240701	-27.27	6650	20241209	28.72	9105	-5.99	20250313	6940	23.34	20250203	11770	-27.27	20240701	6650	28.72	20241209	1.76	N	194700	500	93 억	420478	N	N	N	N
69	20250318	130926	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8560	-160	5	-1.83	619149790	72694	84.18	8720	8790	8400	11330	6110	8720	8517.21	2.24	-13936	8926	8822	8686	8582	8446	8755	8515	94	2610	500	6270	10	1	18754848	1605	7.29	0.80	12	0.39	1175.00	10676.00	11770	20240701	-27.27	6650	20241209	28.72	9105	-5.99	20250313	6940	23.34	20250203	11770	-27.27	20240701	6650	28.72	20241209	1.76	N	194700	500	93 억	420478	N	N	N	N
70	20250318	120927	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8560	-160	5	-1.83	574231370	67454	78.11	8720	8790	8400	11330	6110	8720	8512.93	2.24	-13039	8926	8822	8686	8582	8446	8755	8515	94	2610	500	6270	10	1	18754848	1605	7.29	0.80	12	0.36	1175.00	10676.00	11770	20240701	-27.27	6650	20241209	28.72	9105	-5.99	20250313	6940	23.34	20250203	11770	-27.27	20240701	6650	28.72	20241209	1.76	N	194700	500	93 억	420478	N	N	N	N
71	20250318	110926	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8570	-150	5	-1.72	513136480	60318	69.85	8720	8790	8400	11330	6110	8720	8507.19	2.24	-11745	8926	8822	8686	8582	8446	8755	8515	94	2610	500	6270	10	1	18754848	1607	7.29	0.80	12	0.32	1175.00	10676.00	11770	20240701	-27.19	6650	20241209	28.87	9105	-5.88	20250313	6940	23.49	20250203	11770	-27.19	20240701	6650	28.87	20241209	1.76	N	194700	500	93 억	420478	N	N	N	N
72	20250318	100928	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8420	-300	5	-3.44	326100240	38283	44.33	8720	8790	8410	11330	6110	8720	8518.15	2.24	-11244	8926	8822	8686	8582	8446	8755	8515	94	2610	500	6270	10	1	18754848	1579	7.17	0.79	12	0.20	1175.00	10676.00	11770	20240701	-28.46	6650	20241209	26.62	9105	-7.52	20250313	6940	21.33	20250203	11770	-28.46	20240701	6650	26.62	20241209	1.76	N	194700	500	93 억	420478	N	N	N	N
73	20250318	090931	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8640	-80	5	-0.92	16039550	1846	2.14	8720	8790	8620	11330	6110	8720	8688.81	2.24	-1037	8926	8822	8686	8582	8446	8755	8515	94	2610	500	6270	10	1	18754848	1620	7.35	0.81	12	0.01	1175.00	10676.00	11770	20240701	-26.59	6650	20241209	29.92	9105	-5.11	20250313	6940	24.50	20250203	11770	-26.59	20240701	6650	29.92	20241209	1.76	N	194700	500	93 억	420478	N	N	N	N
74	20250317	160924	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8720	-30	5	-0.34	746316760	86356	231.42	8750	8790	8550	11370	6130	8750	8642.32	2.18	4574	9010	8880	8770	8640	8530	8945	8705	94	2620	500	6300	10	1	18754848	1635	7.42	0.82	12	0.46	1175.00	10676.00	11770	20240701	-25.91	6650	20241209	31.13	9105	-4.23	20250313	6940	25.65	20250203	11770	-25.91	20240701	6650	31.13	20241209	1.67	N	194700	500	93 억	407991	N	N	N	N
75	20250317	150923	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8710	-40	5	-0.46	730572800	84549	226.58	8750	8790	8550	11370	6130	8750	8640.82	2.18	5850	9010	8880	8770	8640	8530	8945	8705	94	2620	500	6300	10	1	18754848	1634	7.41	0.82	12	0.45	1175.00	10676.00	11770	20240701	-26.00	6650	20241209	30.98	9105	-4.34	20250313	6940	25.50	20250203	11770	-26.00	20240701	6650	30.98	20241209	1.67	N	194700	500	93 억	407991	N	N	N	N
76	20250317	140925	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8650	-100	5	-1.14	676574660	78318	209.88	8750	8790	8550	11370	6130	8750	8638.81	2.18	7471	9010	8880	8770	8640	8530	8945	8705	94	2620	500	6300	10	1	18754848	1622	7.36	0.81	12	0.42	1175.00	10676.00	11770	20240701	-26.51	6650	20241209	30.08	9105	-5.00	20250313	6940	24.64	20250203	11770	-26.51	20240701	6650	30.08	20241209	1.67	N	194700	500	93 억	407991	N	N	N	N
77	20250317	130924	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8640	-110	5	-1.26	567064190	65688	176.03	8750	8790	8550	11370	6130	8750	8632.69	2.18	13235	9010	8880	8770	8640	8530	8945	8705	94	2620	500	6300	10	1	18754848	1620	7.35	0.81	12	0.35	1175.00	10676.00	11770	20240701	-26.59	6650	20241209	29.92	9105	-5.11	20250313	6940	24.50	20250203	11770	-26.59	20240701	6650	29.92	20241209	1.67	N	194700	500	93 억	407991	N	N	N	N
78	20250317	120924	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8600	-150	5	-1.71	511012510	59196	158.63	8750	8790	8550	11370	6130	8750	8632.55	2.18	13688	9010	8880	8770	8640	8530	8945	8705	94	2620	500	6300	10	1	18754848	1613	7.32	0.81	12	0.32	1175.00	10676.00	11770	20240701	-26.93	6650	20241209	29.32	9105	-5.55	20250313	6940	23.92	20250203	11770	-26.93	20240701	6650	29.32	20241209	1.67	N	194700	500	93 억	407991	N	N	N	N
79	20250317	110924	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8640	-110	5	-1.26	305838530	35295	94.58	8750	8790	8580	11370	6130	8750	8665.21	2.18	6623	9010	8880	8770	8640	8530	8945	8705	94	2620	500	6300	10	1	18754848	1620	7.35	0.81	12	0.19	1175.00	10676.00	11770	20240701	-26.59	6650	20241209	29.92	9105	-5.11	20250313	6940	24.50	20250203	11770	-26.59	20240701	6650	29.92	20241209	1.67	N	194700	500	93 억	407991	N	N	N	N
80	20250317	100923	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8720	-30	5	-0.34	105007780	12048	32.29	8750	8790	8660	11370	6130	8750	8715.79	2.18	185	9010	8880	8770	8640	8530	8945	8705	94	2620	500	6300	10	1	18754848	1635	7.42	0.82	12	0.06	1175.00	10676.00	11770	20240701	-25.91	6650	20241209	31.13	9105	-4.23	20250313	6940	25.65	20250203	11770	-25.91	20240701	6650	31.13	20241209	1.67	N	194700	500	93 억	407991	N	N	N	N
81	20250317	090925	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8770	20	2	0.23	7535770	860	2.30	8750	8790	8730	11370	6130	8750	8762.52	2.18	-158	9010	8880	8770	8640	8530	8945	8705	94	2620	500	6300	10	1	18754848	1645	7.46	0.82	12	0.00	1175.00	10676.00	11770	20240701	-25.49	6650	20241209	31.88	9105	-3.68	20250313	6940	26.37	20250203	11770	-25.49	20240701	6650	31.88	20241209	1.67	N	194700	500	93 억	407991	N	N	N	N
82	20250314	160920	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8750	100	2	1.16	326532935	37314	31.13	8700	8900	8660	11240	6060	8650	8750.95	2.22	-10495	9256	8952	8801	8497	8346	8877	8422	94	2590	500	6220	10	1	18754848	1641	7.45	0.82	12	0.20	1175.00	10676.00	11770	20240701	-25.66	6650	20241209	31.58	9105	-3.90	20250313	6940	26.08	20250203	11770	-25.66	20240701	6650	31.58	20241209	1.65	N	194700	500	93 억	417180	N	N	N	N
83	20250314	150927	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8700	50	2	0.58	319322910	36489	30.44	8700	8900	8660	11240	6060	8650	8751.21	2.22	-10144	9256	8952	8801	8497	8346	8877	8422	94	2590	500	6220	10	1	18754848	1632	7.40	0.81	12	0.19	1175.00	10676.00	11770	20240701	-26.08	6650	20241209	30.83	9105	-4.45	20250313	6940	25.36	20250203	11770	-26.08	20240701	6650	30.83	20241209	1.65	N	194700	500	93 억	417180	N	N	N	N
84	20250314	140920	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8740	90	2	1.04	287284060	32820	27.38	8700	8900	8660	11240	6060	8650	8753.32	2.22	-8126	9256	8952	8801	8497	8346	8877	8422	94	2590	500	6220	10	1	18754848	1639	7.44	0.82	12	0.17	1175.00	10676.00	11770	20240701	-25.74	6650	20241209	31.43	9105	-4.01	20250313	6940	25.94	20250203	11770	-25.74	20240701	6650	31.43	20241209	1.65	N	194700	500	93 억	417180	N	N	N	N
85	20250314	130920	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8770	120	2	1.39	254694175	29104	24.28	8700	8900	8660	11240	6060	8650	8751.17	2.22	-5069	9256	8952	8801	8497	8346	8877	8422	94	2590	500	6220	10	1	18754848	1645	7.46	0.82	12	0.16	1175.00	10676.00	11770	20240701	-25.49	6650	20241209	31.88	9105	-3.68	20250313	6940	26.37	20250203	11770	-25.49	20240701	6650	31.88	20241209	1.65	N	194700	500	93 억	417180	N	N	N	N
86	20250314	120923	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8740	90	2	1.04	193801045	22151	18.48	8700	8900	8660	11240	6060	8650	8749.09	2.22	-1633	9256	8952	8801	8497	8346	8877	8422	94	2590	500	6220	10	1	18754848	1639	7.44	0.82	12	0.12	1175.00	10676.00	11770	20240701	-25.74	6650	20241209	31.43	9105	-4.01	20250313	6940	25.94	20250203	11770	-25.74	20240701	6650	31.43	20241209	1.65	N	194700	500	93 억	417180	N	N	N	N
87	20250314	110922	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8720	70	2	0.81	146267385	16694	13.93	8700	8900	8690	11240	6060	8650	8761.67	2.22	-850	9256	8952	8801	8497	8346	8877	8422	94	2590	500	6220	10	1	18754848	1635	7.42	0.82	12	0.09	1175.00	10676.00	11770	20240701	-25.91	6650	20241209	31.13	9105	-4.23	20250313	6940	25.65	20250203	11770	-25.91	20240701	6650	31.13	20241209	1.65	N	194700	500	93 억	417180	N	N	N	N
88	20250314	100921	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8790	140	2	1.62	46888425	5324	4.44	8700	8900	8700	11240	6060	8650	8806.99	2.22	-2270	9256	8952	8801	8497	8346	8877	8422	94	2590	500	6220	10	1	18754848	1649	7.48	0.82	12	0.03	1175.00	10676.00	11770	20240701	-25.32	6650	20241209	32.18	9105	-3.46	20250313	6940	26.66	20250203	11770	-25.32	20240701	6650	32.18	20241209	1.65	N	194700	500	93 억	417180	N	N	N	N
89	20250314	090925	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8770	120	2	1.39	5643550	642	0.54	8700	8900	8700	11240	6060	8650	8790.58	2.22	-115	9256	8952	8801	8497	8346	8877	8422	94	2590	500	6220	10	1	18754848	1645	7.46	0.82	12	0.00	1175.00	10676.00	11770	20240701	-25.49	6650	20241209	31.88	9105	-3.68	20250313	6940	26.37	20250203	11770	-25.49	20240701	6650	31.88	20241209	1.65	N	194700	500	93 억	417180	N	N	N	N
90	20250313	160915	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8650	-100	5	-1.14	1064424845	119867	281.70	8730	9105	8650	11370	6130	8750	8880.24	2.15	9066	9050	8900	8670	8520	8290	8975	8595	94	2620	500	6300	10	1	18754848	1622	7.36	0.81	12	0.64	1175.00	10676.00	11770	20240701	-26.51	6650	20241209	30.08	9105	-5.00	20250313	6940	24.64	20250203	11770	-26.51	20240701	6650	30.08	20241209	1.63	N	194700	500	93 억	402475	N	N	N	N
91	20250313	150916	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8730	-20	5	-0.23	1040220415	117080	275.15	8730	9105	8700	11370	6130	8750	8884.70	2.15	9548	9050	8900	8670	8520	8290	8975	8595	94	2620	500	6300	10	1	18754848	1637	7.43	0.82	12	0.62	1175.00	10676.00	11770	20240701	-25.83	6650	20241209	31.28	9105	-4.12	20250313	6940	25.79	20250203	11770	-25.83	20240701	6650	31.28	20241209	1.63	N	194700	500	93 억	402475	N	N	N	N
92	20250313	140915	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8760	10	2	0.11	913291805	102543	240.99	8730	9105	8730	11370	6130	8750	8906.43	2.15	6889	9050	8900	8670	8520	8290	8975	8595	94	2620	500	6300	10	1	18754848	1643	7.46	0.82	12	0.55	1175.00	10676.00	11770	20240701	-25.57	6650	20241209	31.73	9105	-3.79	20250313	6940	26.22	20250203	11770	-25.57	20240701	6650	31.73	20241209	1.63	N	194700	500	93 억	402475	N	N	N	N
93	20250313	130916	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8800	50	2	0.57	757076585	84750	199.17	8730	9105	8730	11370	6130	8750	8933.06	2.15	1499	9050	8900	8670	8520	8290	8975	8595	94	2620	500	6300	10	1	18754848	1650	7.49	0.82	12	0.45	1175.00	10676.00	11770	20240701	-25.23	6650	20241209	32.33	9105	-3.35	20250313	6940	26.80	20250203	11770	-25.23	20240701	6650	32.33	20241209	1.63	N	194700	500	93 억	402475	N	N	N	N
94	20250313	120916	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8860	110	2	1.26	628533975	70146	164.85	8730	9105	8730	11370	6130	8750	8960.37	2.15	-1792	9050	8900	8670	8520	8290	8975	8595	94	2620	500	6300	10	1	18754848	1662	7.54	0.83	12	0.37	1175.00	10676.00	11770	20240701	-24.72	6650	20241209	33.23	9105	-2.69	20250313	6940	27.67	20250203	11770	-24.72	20240701	6650	33.23	20241209	1.63	N	194700	500	93 억	402475	N	N	N	N
95	20250313	110916	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8970	220	2	2.51	511845545	56990	133.93	8730	9105	8730	11370	6130	8750	8981.32	2.15	-3458	9050	8900	8670	8520	8290	8975	8595	94	2620	500	6300	10	1	18754848	1682	7.63	0.84	12	0.30	1175.00	10676.00	11770	20240701	-23.79	6650	20241209	34.89	9105	-1.48	20250313	6940	29.25	20250203	11770	-23.79	20240701	6650	34.89	20241209	1.63	N	194700	500	93 억	402475	N	N	N	N
96	20250313	100915	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	9060	310	2	3.54	370891380	41353	97.18	8730	9105	8730	11370	6130	8750	8968.91	2.15	1351	9050	8900	8670	8520	8290	8975	8595	94	2620	500	6300	10	1	18754848	1699	7.71	0.85	12	0.22	1175.00	10676.00	11770	20240701	-23.02	6650	20241209	36.24	9105	-0.49	20250313	6940	30.55	20250203	11770	-23.02	20240701	6650	36.24	20241209	1.63	N	194700	500	93 억	402475	N	N	N	N
97	20250313	090918	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8900	150	2	1.71	80217430	9049	21.27	8730	8930	8730	11370	6130	8750	8864.78	2.15	848	9050	8900	8670	8520	8290	8975	8595	94	2620	500	6300	10	1	18754848	1669	7.57	0.83	12	0.05	1175.00	10676.00	11770	20240701	-24.38	6650	20241209	33.83	8930	-0.34	20250313	6940	28.24	20250203	11770	-24.38	20240701	6650	33.83	20241209	1.63	N	194700	500	93 억	402475	N	N	N	N
98	20250312	160911	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8750	260	2	3.06	368125050	42504	58.54	8440	8820	8440	11030	5950	8490	8660.74	2.15	7167	8676	8582	8486	8392	8296	8630	8440	94	2540	500	6110	10	1	18754848	1641	7.45	0.82	12	0.23	1175.00	10676.00	11770	20240701	-25.66	6650	20241209	31.58	8820	-0.79	20250312	6940	26.08	20250203	11770	-25.66	20240701	6650	31.58	20241209	1.64	N	194700	500	93 억	402299	N	N	N	N
99	20250312	150912	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8770	280	2	3.30	358036610	41351	56.96	8440	8820	8440	11030	5950	8490	8658.48	2.15	6763	8676	8582	8486	8392	8296	8630	8440	94	2540	500	6110	10	1	18754848	1645	7.46	0.82	12	0.22	1175.00	10676.00	11770	20240701	-25.49	6650	20241209	31.88	8820	-0.57	20250312	6940	26.37	20250203	11770	-25.49	20240701	6650	31.88	20241209	1.64	N	194700	500	93 억	402299	N	N	N	N
100	20250312	140909	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8740	250	2	2.94	318151830	36792	50.68	8440	8820	8440	11030	5950	8490	8647.31	2.15	6535	8676	8582	8486	8392	8296	8630	8440	94	2540	500	6110	10	1	18754848	1639	7.44	0.82	12	0.20	1175.00	10676.00	11770	20240701	-25.74	6650	20241209	31.43	8820	-0.91	20250312	6940	25.94	20250203	11770	-25.74	20240701	6650	31.43	20241209	1.64	N	194700	500	93 억	402299	N	N	N	N
101	20250312	130910	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8660	170	2	2.00	210093345	24426	33.64	8440	8660	8440	11030	5950	8490	8601.22	2.15	4154	8676	8582	8486	8392	8296	8630	8440	94	2540	500	6110	10	1	18754848	1624	7.37	0.81	12	0.13	1175.00	10676.00	11770	20240701	-26.42	6650	20241209	30.23	8680	-0.23	20250306	6940	24.78	20250203	11770	-26.42	20240701	6650	30.23	20241209	1.64	N	194700	500	93 억	402299	N	N	N	N
102	20250312	120912	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8620	130	2	1.53	125288950	14590	20.10	8440	8640	8440	11030	5950	8490	8587.32	2.15	1989	8676	8582	8486	8392	8296	8630	8440	94	2540	500	6110	10	1	18754848	1617	7.34	0.81	12	0.08	1175.00	10676.00	11770	20240701	-26.76	6650	20241209	29.62	8680	-0.69	20250306	6940	24.21	20250203	11770	-26.76	20240701	6650	29.62	20241209	1.64	N	194700	500	93 억	402299	N	N	N	N
103	20250312	110906	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8590	100	2	1.18	72669220	8483	11.68	8440	8620	8440	11030	5950	8490	8566.45	2.15	312	8676	8582	8486	8392	8296	8630	8440	94	2540	500	6110	10	1	18754848	1611	7.31	0.80	12	0.05	1175.00	10676.00	11770	20240701	-27.02	6650	20241209	29.17	8680	-1.04	20250306	6940	23.78	20250203	11770	-27.02	20240701	6650	29.17	20241209	1.64	N	194700	500	93 억	402299	N	N	N	N
104	20250312	100907	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8570	80	2	0.94	40099170	4696	6.47	8440	8600	8440	11030	5950	8490	8539.01	2.15	466	8676	8582	8486	8392	8296	8630	8440	94	2540	500	6110	10	1	18754848	1607	7.29	0.80	12	0.03	1175.00	10676.00	11770	20240701	-27.19	6650	20241209	28.87	8680	-1.27	20250306	6940	23.49	20250203	11770	-27.19	20240701	6650	28.87	20241209	1.64	N	194700	500	93 억	402299	N	N	N	N
105	20250312	090914	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8560	70	2	0.82	10977760	1292	1.78	8440	8570	8440	11030	5950	8490	8496.72	2.15	99	8676	8582	8486	8392	8296	8630	8440	94	2540	500	6110	10	1	18754848	1605	7.29	0.80	12	0.01	1175.00	10676.00	11770	20240701	-27.27	6650	20241209	28.72	8680	-1.38	20250306	6940	23.34	20250203	11770	-27.27	20240701	6650	28.72	20241209	1.64	N	194700	500	93 억	402299	N	N	N	N
106	20250311	160902	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8490	-120	5	-1.39	609767295	72132	201.49	8460	8580	8390	11190	6030	8610	8453.49	2.10	10223	8790	8700	8590	8500	8390	8745	8545	94	2580	500	6190	10	1	18754848	1592	7.23	0.80	12	0.38	1175.00	10676.00	11770	20240701	-27.87	6650	20241209	27.67	8680	-2.19	20250306	6940	22.33	20250203	11770	-27.87	20240701	6650	27.67	20241209	1.65	N	194700	500	93 억	393824	N	N	N	N
107	20250311	150906	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8450	-160	5	-1.86	594350645	70307	196.39	8460	8580	8390	11190	6030	8610	8453.65	2.10	9999	8790	8700	8590	8500	8390	8745	8545	94	2580	500	6190	10	1	18754848	1585	7.19	0.79	12	0.37	1175.00	10676.00	11770	20240701	-28.21	6650	20241209	27.07	8680	-2.65	20250306	6940	21.76	20250203	11770	-28.21	20240701	6650	27.07	20241209	1.65	N	194700	500	93 억	393824	N	N	N	N
108	20250311	140908	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8450	-160	5	-1.86	523484945	61915	172.95	8460	8580	8390	11190	6030	8610	8454.90	2.10	9467	8790	8700	8590	8500	8390	8745	8545	94	2580	500	6190	10	1	18754848	1585	7.19	0.79	12	0.33	1175.00	10676.00	11770	20240701	-28.21	6650	20241209	27.07	8680	-2.65	20250306	6940	21.76	20250203	11770	-28.21	20240701	6650	27.07	20241209	1.65	N	194700	500	93 억	393824	N	N	N	N
109	20250311	130906	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8420	-190	5	-2.21	466672795	55182	154.14	8460	8580	8390	11190	6030	8610	8456.98	2.10	8254	8790	8700	8590	8500	8390	8745	8545	94	2580	500	6190	10	1	18754848	1579	7.17	0.79	12	0.29	1175.00	10676.00	11770	20240701	-28.46	6650	20241209	26.62	8680	-3.00	20250306	6940	21.33	20250203	11770	-28.46	20240701	6650	26.62	20241209	1.65	N	194700	500	93 억	393824	N	N	N	N
110	20250311	120904	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8440	-170	5	-1.97	379938445	44867	125.33	8460	8580	8410	11190	6030	8610	8468.10	2.10	5407	8790	8700	8590	8500	8390	8745	8545	94	2580	500	6190	10	1	18754848	1583	7.18	0.79	12	0.24	1175.00	10676.00	11770	20240701	-28.29	6650	20241209	26.92	8680	-2.76	20250306	6940	21.61	20250203	11770	-28.29	20240701	6650	26.92	20241209	1.65	N	194700	500	93 억	393824	N	N	N	N
111	20250311	110904	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8470	-140	5	-1.63	310690150	36663	102.41	8460	8580	8420	11190	6030	8610	8474.22	2.10	4842	8790	8700	8590	8500	8390	8745	8545	94	2580	500	6190	10	1	18754848	1589	7.21	0.79	12	0.20	1175.00	10676.00	11770	20240701	-28.04	6650	20241209	27.37	8680	-2.42	20250306	6940	22.05	20250203	11770	-28.04	20240701	6650	27.37	20241209	1.65	N	194700	500	93 억	393824	N	N	N	N
112	20250311	100906	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8490	-120	5	-1.39	224984750	26547	74.16	8460	8580	8420	11190	6030	8610	8474.96	2.10	4374	8790	8700	8590	8500	8390	8745	8545	94	2580	500	6190	10	1	18754848	1592	7.23	0.80	12	0.14	1175.00	10676.00	11770	20240701	-27.87	6650	20241209	27.67	8680	-2.19	20250306	6940	22.33	20250203	11770	-27.87	20240701	6650	27.67	20241209	1.65	N	194700	500	93 억	393824	N	N	N	N
113	20250311	090907	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8490	-120	5	-1.39	54862900	6482	18.11	8460	8560	8440	11190	6030	8610	8463.88	2.10	-898	8790	8700	8590	8500	8390	8745	8545	94	2580	500	6190	10	1	18754848	1592	7.23	0.80	12	0.03	1175.00	10676.00	11770	20240701	-27.87	6650	20241209	27.67	8680	-2.19	20250306	6940	22.33	20250203	11770	-27.87	20240701	6650	27.67	20241209	1.65	N	194700	500	93 억	393824	N	N	N	N
114	20250310	160858	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8610	10	2	0.12	308563155	35741	57.82	8500	8680	8480	11180	6020	8600	8633.31	2.16	896	8833	8716	8483	8366	8133	8775	8425	94	2580	500	6190	10	1	18754848	1615	7.33	0.81	12	0.19	1175.00	10676.00	11770	20240701	-26.85	6650	20241209	29.47	8680	0.00	20250306	6940	24.06	20250203	11770	-26.85	20240701	6650	29.47	20241209	1.70	N	194700	500	93 억	405060	N	N	N	N
115	20250310	150904	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8650	50	2	0.58	296839995	34383	55.63	8500	8680	8480	11180	6020	8600	8633.34	2.16	1415	8833	8716	8483	8366	8133	8775	8425	94	2580	500	6190	10	1	18754848	1622	7.36	0.81	12	0.18	1175.00	10676.00	11770	20240701	-26.51	6650	20241209	30.08	8680	0.00	20250306	6940	24.64	20250203	11770	-26.51	20240701	6650	30.08	20241209	1.70	N	194700	500	93 억	405060	N	N	N	N
116	20250310	140902	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8610	10	2	0.12	255054325	29546	47.80	8500	8680	8480	11180	6020	8600	8632.45	2.16	3383	8833	8716	8483	8366	8133	8775	8425	94	2580	500	6190	10	1	18754848	1615	7.33	0.81	12	0.16	1175.00	10676.00	11770	20240701	-26.85	6650	20241209	29.47	8680	0.00	20250306	6940	24.06	20250203	11770	-26.85	20240701	6650	29.47	20241209	1.70	N	194700	500	93 억	405060	N	N	N	N
117	20250310	130901	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8640	40	2	0.47	214637605	24868	40.23	8500	8680	8480	11180	6020	8600	8631.08	2.16	3559	8833	8716	8483	8366	8133	8775	8425	94	2580	500	6190	10	1	18754848	1620	7.35	0.81	12	0.13	1175.00	10676.00	11770	20240701	-26.59	6650	20241209	29.92	8680	0.00	20250306	6940	24.50	20250203	11770	-26.59	20240701	6650	29.92	20241209	1.70	N	194700	500	93 억	405060	N	N	N	N
118	20250310	120859	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8650	50	2	0.58	181429250	21029	34.02	8500	8680	8480	11180	6020	8600	8627.57	2.16	3398	8833	8716	8483	8366	8133	8775	8425	94	2580	500	6190	10	1	18754848	1622	7.36	0.81	12	0.11	1175.00	10676.00	11770	20240701	-26.51	6650	20241209	30.08	8680	0.00	20250306	6940	24.64	20250203	11770	-26.51	20240701	6650	30.08	20241209	1.70	N	194700	500	93 억	405060	N	N	N	N
119	20250310	110859	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8650	50	2	0.58	124064055	14399	23.29	8500	8680	8480	11180	6020	8600	8616.16	2.16	2610	8833	8716	8483	8366	8133	8775	8425	94	2580	500	6190	10	1	18754848	1622	7.36	0.81	12	0.08	1175.00	10676.00	11770	20240701	-26.51	6650	20241209	30.08	8680	0.00	20250306	6940	24.64	20250203	11770	-26.51	20240701	6650	30.08	20241209	1.70	N	194700	500	93 억	405060	N	N	N	N
120	20250310	100859	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8620	20	2	0.23	66080995	7696	12.45	8500	8670	8480	11180	6020	8600	8586.41	2.16	-72	8833	8716	8483	8366	8133	8775	8425	94	2580	500	6190	10	1	18754848	1617	7.34	0.81	12	0.04	1175.00	10676.00	11770	20240701	-26.76	6650	20241209	29.62	8680	-0.69	20250306	6940	24.21	20250203	11770	-26.76	20240701	6650	29.62	20241209	1.70	N	194700	500	93 억	405060	N	N	N	N
121	20250310	090901	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8530	-70	5	-0.81	15420620	1811	2.93	8500	8580	8480	11180	6020	8600	8514.98	2.16	211	8833	8716	8483	8366	8133	8775	8425	94	2580	500	6190	10	1	18754848	1600	7.26	0.80	12	0.01	1175.00	10676.00	11770	20240701	-27.53	6650	20241209	28.27	8680	-1.73	20250306	6940	22.91	20250203	11770	-27.53	20240701	6650	28.27	20241209	1.70	N	194700	500	93 억	405060	N	N	N	N
122	20250307	160857	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8600	270	2	3.24	526088315	61808	70.76	8330	8600	8250	10820	5840	8330	8511.65	2.21	3336	8816	8572	8436	8192	8056	8505	8125	94	2490	500	5990	10	1	18754848	1613	7.32	0.81	12	0.33	1175.00	10676.00	11770	20240701	-26.93	6650	20241209	29.32	8680	-0.92	20250306	6940	23.92	20250203	11770	-26.93	20240701	6650	29.32	20241209	1.72	N	194700	500	93 억	413677	N	N	N	N
123	20250307	150901	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8570	240	2	2.88	492152095	57848	66.23	8330	8600	8250	10820	5840	8330	8507.68	2.21	3607	8816	8572	8436	8192	8056	8505	8125	94	2490	500	5990	10	1	18754848	1607	7.29	0.80	12	0.31	1175.00	10676.00	11770	20240701	-27.19	6650	20241209	28.87	8680	-1.27	20250306	6940	23.49	20250203	11770	-27.19	20240701	6650	28.87	20241209	1.72	N	194700	500	93 억	413677	N	N	N	N
124	20250307	140858	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8570	240	2	2.88	368735815	43456	49.75	8330	8570	8250	10820	5840	8330	8485.27	2.21	7292	8816	8572	8436	8192	8056	8505	8125	94	2490	500	5990	10	1	18754848	1607	7.29	0.80	12	0.23	1175.00	10676.00	11770	20240701	-27.19	6650	20241209	28.87	8680	-1.27	20250306	6940	23.49	20250203	11770	-27.19	20240701	6650	28.87	20241209	1.72	N	194700	500	93 억	413677	N	N	N	N
125	20250307	130900	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8520	190	2	2.28	284843955	33637	38.51	8330	8540	8250	10820	5840	8330	8468.17	2.21	8090	8816	8572	8436	8192	8056	8505	8125	94	2490	500	5990	10	1	18754848	1598	7.25	0.80	12	0.18	1175.00	10676.00	11770	20240701	-27.61	6650	20241209	28.12	8680	-1.84	20250306	6940	22.77	20250203	11770	-27.61	20240701	6650	28.12	20241209	1.72	N	194700	500	93 억	413677	N	N	N	N
126	20250307	120900	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8440	110	2	1.32	177673975	21036	24.08	8330	8500	8250	10820	5840	8330	8446.19	2.21	4161	8816	8572	8436	8192	8056	8505	8125	94	2490	500	5990	10	1	18754848	1583	7.18	0.79	12	0.11	1175.00	10676.00	11770	20240701	-28.29	6650	20241209	26.92	8680	-2.76	20250306	6940	21.61	20250203	11770	-28.29	20240701	6650	26.92	20241209	1.72	N	194700	500	93 억	413677	N	N	N	N
127	20250307	110859	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8460	130	2	1.56	107034925	12669	14.50	8330	8500	8250	10820	5840	8330	8448.57	2.21	4431	8816	8572	8436	8192	8056	8505	8125	94	2490	500	5990	10	1	18754848	1587	7.20	0.79	12	0.07	1175.00	10676.00	11770	20240701	-28.12	6650	20241209	27.22	8680	-2.53	20250306	6940	21.90	20250203	11770	-28.12	20240701	6650	27.22	20241209	1.72	N	194700	500	93 억	413677	N	N	N	N
128	20250307	100856	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8500	170	2	2.04	69897935	8284	9.48	8330	8500	8250	10820	5840	8330	8437.70	2.21	2864	8816	8572	8436	8192	8056	8505	8125	94	2490	500	5990	10	1	18754848	1594	7.23	0.80	12	0.04	1175.00	10676.00	11770	20240701	-27.78	6650	20241209	27.82	8680	-2.07	20250306	6940	22.48	20250203	11770	-27.78	20240701	6650	27.82	20241209	1.72	N	194700	500	93 억	413677	N	N	N	N
129	20250307	090902	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8360	30	2	0.36	4885910	586	0.67	8330	8400	8250	10820	5840	8330	8337.73	2.21	8	8816	8572	8436	8192	8056	8505	8125	94	2490	500	5990	10	1	18754848	1568	7.11	0.78	12	0.00	1175.00	10676.00	11770	20240701	-28.97	6650	20241209	25.71	8680	-3.69	20250306	6940	20.46	20250203	11770	-28.97	20240701	6650	25.71	20241209	1.72	N	194700	500	93 억	413677	N	N	N	N
130	20250306	160854	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8330	-120	5	-1.42	739817460	87328	257.97	8560	8680	8300	10980	5920	8450	8471.71	2.10	22026	8630	8540	8480	8390	8330	8585	8435	94	2530	500	6080	10	1	18754848	1562	7.09	0.78	12	0.47	1175.00	10676.00	11770	20240701	-29.23	6650	20241209	25.26	8680	-4.03	20250306	6940	20.03	20250203	11770	-29.23	20240701	6650	25.26	20241209	1.74	N	194700	500	93 억	394226	N	N	N	N
131	20250306	150853	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8360	-90	5	-1.07	703124370	82929	244.98	8560	8680	8300	10980	5920	8450	8478.63	2.10	20682	8630	8540	8480	8390	8330	8585	8435	94	2530	500	6080	10	1	18754848	1568	7.11	0.78	12	0.44	1175.00	10676.00	11770	20240701	-28.97	6650	20241209	25.71	8680	-3.69	20250306	6940	20.46	20250203	11770	-28.97	20240701	6650	25.71	20241209	1.74	N	194700	500	93 억	394226	N	N	N	N
132	20250306	140852	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8390	-60	5	-0.71	498038830	58361	172.40	8560	8680	8370	10980	5920	8450	8533.76	2.10	12268	8630	8540	8480	8390	8330	8585	8435	94	2530	500	6080	10	1	18754848	1574	7.14	0.79	12	0.31	1175.00	10676.00	11770	20240701	-28.72	6650	20241209	26.17	8680	-3.34	20250306	6940	20.89	20250203	11770	-28.72	20240701	6650	26.17	20241209	1.74	N	194700	500	93 억	394226	N	N	N	N
133	20250306	130853	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8490	40	2	0.47	394773100	46111	136.21	8560	8680	8420	10980	5920	8450	8561.36	2.10	15542	8630	8540	8480	8390	8330	8585	8435	94	2530	500	6080	10	1	18754848	1592	7.23	0.80	12	0.25	1175.00	10676.00	11770	20240701	-27.87	6650	20241209	27.67	8680	-2.19	20250306	6940	22.33	20250203	11770	-27.87	20240701	6650	27.67	20241209	1.74	N	194700	500	93 억	394226	N	N	N	N
134	20250306	120852	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8540	90	2	1.07	292838090	34132	100.83	8560	8680	8420	10980	5920	8450	8579.58	2.10	8735	8630	8540	8480	8390	8330	8585	8435	94	2530	500	6080	10	1	18754848	1602	7.27	0.80	12	0.18	1175.00	10676.00	11770	20240701	-27.44	6650	20241209	28.42	8680	-1.61	20250306	6940	23.05	20250203	11770	-27.44	20240701	6650	28.42	20241209	1.74	N	194700	500	93 억	394226	N	N	N	N
135	20250306	110850	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8620	170	2	2.01	196215530	22858	67.52	8560	8680	8420	10980	5920	8450	8584.11	2.10	4824	8630	8540	8480	8390	8330	8585	8435	94	2530	500	6080	10	1	18754848	1617	7.34	0.81	12	0.12	1175.00	10676.00	11770	20240701	-26.76	6650	20241209	29.62	8680	-0.69	20250306	6940	24.21	20250203	11770	-26.76	20240701	6650	29.62	20241209	1.74	N	194700	500	93 억	394226	N	N	N	N
136	20250306	100852	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8540	90	2	1.07	40258950	4748	14.03	8560	8560	8420	10980	5920	8450	8479.14	2.10	375	8630	8540	8480	8390	8330	8585	8435	94	2530	500	6080	10	1	18754848	1602	7.27	0.80	12	0.03	1175.00	10676.00	11770	20240701	-27.44	6650	20241209	28.42	8640	-1.16	20250228	6940	23.05	20250203	11770	-27.44	20240701	6650	28.42	20241209	1.74	N	194700	500	93 억	394226	N	N	N	N
137	20250306	090855	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8450	0	3	0.00	2203670	260	0.77	8560	8560	8450	10980	5920	8450	8475.65	2.10	-191	8630	8540	8480	8390	8330	8585	8435	94	2530	500	6080	10	1	18754848	1585	7.19	0.79	12	0.00	1175.00	10676.00	11770	20240701	-28.21	6650	20241209	27.07	8640	-2.20	20250228	6940	21.76	20250203	11770	-28.21	20240701	6650	27.07	20241209	1.74	N	194700	500	93 억	394226	N	N	N	N
138	20250305	160843	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8450	30	2	0.36	287038515	33742	50.65	8420	8570	8420	10940	5900	8420	8506.86	2.13	-6156	8766	8592	8376	8202	7986	8615	8225	94	2520	500	6060	10	1	18754848	1585	7.19	0.79	12	0.18	1175.00	10676.00	11770	20240701	-28.21	6650	20241209	27.07	8640	-2.20	20250228	6940	21.76	20250203	11770	-28.21	20240701	6650	27.07	20241209	1.75	N	194700	500	93 억	399752	N	N	N	N
139	20250305	150847	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8500	80	2	0.95	277952320	32669	49.03	8420	8570	8420	10940	5900	8420	8508.14	2.13	-5958	8766	8592	8376	8202	7986	8615	8225	94	2520	500	6060	10	1	18754848	1594	7.23	0.80	12	0.17	1175.00	10676.00	11770	20240701	-27.78	6650	20241209	27.82	8640	-1.62	20250228	6940	22.48	20250203	11770	-27.78	20240701	6650	27.82	20241209	1.75	N	194700	500	93 억	399752	N	N	N	N
140	20250305	140845	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8540	120	2	1.43	216633980	25475	38.24	8420	8570	8420	10940	5900	8420	8503.79	2.13	-2917	8766	8592	8376	8202	7986	8615	8225	94	2520	500	6060	10	1	18754848	1602	7.27	0.80	12	0.14	1175.00	10676.00	11770	20240701	-27.44	6650	20241209	28.42	8640	-1.16	20250228	6940	23.05	20250203	11770	-27.44	20240701	6650	28.42	20241209	1.75	N	194700	500	93 억	399752	N	N	N	N
141	20250305	130841	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8490	70	2	0.83	206458950	24282	36.45	8420	8570	8420	10940	5900	8420	8502.55	2.13	-2761	8766	8592	8376	8202	7986	8615	8225	94	2520	500	6060	10	1	18754848	1592	7.23	0.80	12	0.13	1175.00	10676.00	11770	20240701	-27.87	6650	20241209	27.67	8640	-1.74	20250228	6940	22.33	20250203	11770	-27.87	20240701	6650	27.67	20241209	1.75	N	194700	500	93 억	399752	N	N	N	N
142	20250305	120845	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8520	100	2	1.19	183390870	21576	32.38	8420	8570	8420	10940	5900	8420	8499.76	2.13	-2535	8766	8592	8376	8202	7986	8615	8225	94	2520	500	6060	10	1	18754848	1598	7.25	0.80	12	0.12	1175.00	10676.00	11770	20240701	-27.61	6650	20241209	28.12	8640	-1.39	20250228	6940	22.77	20250203	11770	-27.61	20240701	6650	28.12	20241209	1.75	N	194700	500	93 억	399752	N	N	N	N
143	20250305	110839	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8530	110	2	1.31	114263090	13433	20.16	8420	8570	8420	10940	5900	8420	8506.15	2.13	-541	8766	8592	8376	8202	7986	8615	8225	94	2520	500	6060	10	1	18754848	1600	7.26	0.80	12	0.07	1175.00	10676.00	11770	20240701	-27.53	6650	20241209	28.27	8640	-1.27	20250228	6940	22.91	20250203	11770	-27.53	20240701	6650	28.27	20241209	1.75	N	194700	500	93 억	399752	N	N	N	N
144	20250305	100844	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8520	100	2	1.19	38147710	4492	6.74	8420	8570	8420	10940	5900	8420	8492.37	2.13	-141	8766	8592	8376	8202	7986	8615	8225	94	2520	500	6060	10	1	18754848	1598	7.25	0.80	12	0.02	1175.00	10676.00	11770	20240701	-27.61	6650	20241209	28.12	8640	-1.39	20250228	6940	22.77	20250203	11770	-27.61	20240701	6650	28.12	20241209	1.75	N	194700	500	93 억	399752	N	N	N	N
145	20250305	090842	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8500	80	2	0.95	6576380	776	1.16	8420	8570	8420	10940	5900	8420	8474.72	2.13	-81	8766	8592	8376	8202	7986	8615	8225	94	2520	500	6060	10	1	18754848	1594	7.23	0.80	12	0.00	1175.00	10676.00	11770	20240701	-27.78	6650	20241209	27.82	8640	-1.62	20250228	6940	22.48	20250203	11770	-27.78	20240701	6650	27.82	20241209	1.75	N	194700	500	93 억	399752	N	N	N	N
146	20250304	160834	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8420	0	3	0.00	558311610	66549	113.97	8420	8550	8160	10940	5900	8420	8389.47	2.19	-9123	8713	8566	8493	8346	8273	8530	8310	94	2520	500	6060	10	1	18754848	1579	7.17	0.79	12	0.35	1175.00	10676.00	11770	20240701	-28.46	6650	20241209	26.62	8640	-2.55	20250228	6940	21.33	20250203	11770	-28.46	20240701	6650	26.62	20241209	1.74	N	194700	500	93 억	410351	N	N	N	N
147	20250304	150830	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8430	10	2	0.12	537208410	64044	109.68	8420	8550	8160	10940	5900	8420	8388.11	2.19	-9394	8713	8566	8493	8346	8273	8530	8310	94	2520	500	6060	10	1	18754848	1581	7.17	0.79	12	0.34	1175.00	10676.00	11770	20240701	-28.38	6650	20241209	26.77	8640	-2.43	20250228	6940	21.47	20250203	11770	-28.38	20240701	6650	26.77	20241209	1.74	N	194700	500	93 억	410351	N	N	N	N
148	20250304	140835	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8440	20	2	0.24	417528175	49861	85.39	8420	8550	8160	10940	5900	8420	8373.84	2.19	-2982	8713	8566	8493	8346	8273	8530	8310	94	2520	500	6060	10	1	18754848	1583	7.18	0.79	12	0.27	1175.00	10676.00	11770	20240701	-28.29	6650	20241209	26.92	8640	-2.31	20250228	6940	21.61	20250203	11770	-28.29	20240701	6650	26.92	20241209	1.74	N	194700	500	93 억	410351	N	N	N	N
149	20250304	130832	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8480	60	2	0.71	355351595	42488	72.76	8420	8550	8160	10940	5900	8420	8363.58	2.19	800	8713	8566	8493	8346	8273	8530	8310	94	2520	500	6060	10	1	18754848	1590	7.22	0.79	12	0.23	1175.00	10676.00	11770	20240701	-27.95	6650	20241209	27.52	8640	-1.85	20250228	6940	22.19	20250203	11770	-27.95	20240701	6650	27.52	20241209	1.74	N	194700	500	93 억	410351	N	N	N	N
150	20250304	120830	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8470	50	2	0.59	297335720	35653	61.06	8420	8530	8160	10940	5900	8420	8339.71	2.19	4635	8713	8566	8493	8346	8273	8530	8310	94	2520	500	6060	10	1	18754848	1589	7.21	0.79	12	0.19	1175.00	10676.00	11770	20240701	-28.04	6650	20241209	27.37	8640	-1.97	20250228	6940	22.05	20250203	11770	-28.04	20240701	6650	27.37	20241209	1.74	N	194700	500	93 억	410351	N	N	N	N
151	20250304	110833	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8410	-10	5	-0.12	217935960	26274	45.00	8420	8420	8160	10940	5900	8420	8294.74	2.19	3892	8713	8566	8493	8346	8273	8530	8310	94	2520	500	6060	10	1	18754848	1577	7.16	0.79	12	0.14	1175.00	10676.00	11770	20240701	-28.55	6650	20241209	26.47	8640	-2.66	20250228	6940	21.18	20250203	11770	-28.55	20240701	6650	26.47	20241209	1.74	N	194700	500	93 억	410351	N	N	N	N
152	20250304	100828	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8310	-110	5	-1.31	148833440	17997	30.82	8420	8420	8160	10940	5900	8420	8269.90	2.19	1525	8713	8566	8493	8346	8273	8530	8310	94	2520	500	6060	10	1	18754848	1559	7.07	0.78	12	0.10	1175.00	10676.00	11770	20240701	-29.40	6650	20241209	24.96	8640	-3.82	20250228	6940	19.74	20250203	11770	-29.40	20240701	6650	24.96	20241209	1.74	N	194700	500	93 억	410351	N	N	N	N
153	20250304	090826	55	60.00	KOSDAQ	음식료·담배	N	N	N	Y	60	N	8360	-60	5	-0.71	34694260	4192	7.18	8420	8420	8190	10940	5900	8420	8276.30	2.19	1013	8713	8566	8493	8346	8273	8530	8310	94	2520	500	6060	10	1	18754848	1568	7.11	0.78	12	0.02	1175.00	10676.00	11770	20240701	-28.97	6650	20241209	25.71	8640	-3.24	20250228	6940	20.46	20250203	11770	-28.97	20240701	6650	25.71	20241209	1.74	N	194700	500	93 억	410351	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History