KissMeData/239610/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161043	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11650	-150	5	-1.27	58656470	5028	45.60	11790	12060	11580	15340	8260	11800	11665.96	0.77	-271	12480	12140	11800	11460	11120	12310	11630	27	3540	500	7310	10	1	5392115	628	-7.97	0.61	12	0.09	-1461.00	19036.00	21000	20241002	-44.52	10610	20250306	9.80	13880	-16.07	20250210	10610	9.80	20250306	21000	-44.52	20241002	10610	9.80	20250306	0.94	N	239610	500	26 억	41693	N	N	N	N
3	20250328	151046	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11650	-150	5	-1.27	51075070	4374	39.67	11790	12060	11590	15340	8260	11800	11676.97	0.77	-254	12480	12140	11800	11460	11120	12310	11630	27	3540	500	7310	10	1	5392115	628	-7.97	0.61	12	0.08	-1461.00	19036.00	21000	20241002	-44.52	10610	20250306	9.80	13880	-16.07	20250210	10610	9.80	20250306	21000	-44.52	20241002	10610	9.80	20250306	0.94	N	239610	500	26 억	41693	N	N	N	N
4	20250328	141049	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11630	-170	5	-1.44	42388370	3626	32.89	11790	12060	11590	15340	8260	11800	11690.12	0.77	-259	12480	12140	11800	11460	11120	12310	11630	27	3540	500	7310	10	1	5392115	627	-7.96	0.61	12	0.07	-1461.00	19036.00	21000	20241002	-44.62	10610	20250306	9.61	13880	-16.21	20250210	10610	9.61	20250306	21000	-44.62	20241002	10610	9.61	20250306	0.94	N	239610	500	26 억	41693	N	N	N	N
5	20250328	131045	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11680	-120	5	-1.02	38456300	3289	29.83	11790	12060	11590	15340	8260	11800	11692.40	0.77	-72	12480	12140	11800	11460	11120	12310	11630	27	3540	500	7310	10	1	5392115	630	-7.99	0.61	12	0.06	-1461.00	19036.00	21000	20241002	-44.38	10610	20250306	10.08	13880	-15.85	20250210	10610	10.08	20250306	21000	-44.38	20241002	10610	10.08	20250306	0.94	N	239610	500	26 억	41693	N	N	N	N
6	20250328	121045	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11650	-150	5	-1.27	31074900	2653	24.06	11790	12060	11600	15340	8260	11800	11713.12	0.77	11	12480	12140	11800	11460	11120	12310	11630	27	3540	500	7310	10	1	5392115	628	-7.97	0.61	12	0.05	-1461.00	19036.00	21000	20241002	-44.52	10610	20250306	9.80	13880	-16.07	20250210	10610	9.80	20250306	21000	-44.52	20241002	10610	9.80	20250306	0.94	N	239610	500	26 억	41693	N	N	N	N
7	20250328	111040	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11780	-20	5	-0.17	25660050	2189	19.85	11790	12060	11600	15340	8260	11800	11722.27	0.77	-18	12480	12140	11800	11460	11120	12310	11630	27	3540	500	7310	10	1	5392115	635	-8.06	0.62	12	0.04	-1461.00	19036.00	21000	20241002	-43.90	10610	20250306	11.03	13880	-15.13	20250210	10610	11.03	20250306	21000	-43.90	20241002	10610	11.03	20250306	0.94	N	239610	500	26 억	41693	N	N	N	N
8	20250328	101048	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11650	-150	5	-1.27	17936180	1525	13.83	11790	12060	11610	15340	8260	11800	11761.43	0.77	-309	12480	12140	11800	11460	11120	12310	11630	27	3540	500	7310	10	1	5392115	628	-7.97	0.61	12	0.03	-1461.00	19036.00	21000	20241002	-44.52	10610	20250306	9.80	13880	-16.07	20250210	10610	9.80	20250306	21000	-44.52	20241002	10610	9.80	20250306	0.94	N	239610	500	26 억	41693	N	N	N	N
9	20250328	091055	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11790	-10	5	-0.08	6389050	540	4.90	11790	12060	11700	15340	8260	11800	11831.57	0.77	-170	12480	12140	11800	11460	11120	12310	11630	27	3540	500	7310	10	1	5392115	636	-8.07	0.62	12	0.01	-1461.00	19036.00	21000	20241002	-43.86	10610	20250306	11.12	13880	-15.06	20250210	10610	11.12	20250306	21000	-43.86	20241002	10610	11.12	20250306	0.94	N	239610	500	26 억	41693	N	N	N	N
10	20250327	162402	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11800	-10	5	-0.08	128633610	10850	6.81	11710	12140	11460	15350	8270	11810	11855.63	0.76	539	14150	12980	12190	11020	10230	13565	11605	27	3540	500	7320	10	1	5392115	636	-8.08	0.62	12	0.20	-1461.00	19036.00	21000	20241002	-43.81	10610	20250306	11.22	13880	-14.99	20250210	10610	11.22	20250306	21000	-43.81	20241002	10610	11.22	20250306	0.94	N	239610	500	26 억	41066	N	N	N	N
11	20250327	151044	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11810	0	3	0.00	124118450	10467	6.57	11710	12140	11460	15350	8270	11810	11858.07	0.76	549	14150	12980	12190	11020	10230	13565	11605	27	3540	500	7320	10	1	5392115	637	-8.08	0.62	12	0.19	-1461.00	19036.00	21000	20241002	-43.76	10610	20250306	11.31	13880	-14.91	20250210	10610	11.31	20250306	21000	-43.76	20241002	10610	11.31	20250306	0.94	N	239610	500	26 억	41066	N	N	N	N
12	20250327	141046	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11810	0	3	0.00	105974830	8916	5.60	11710	12140	11460	15350	8270	11810	11885.92	0.76	71	14150	12980	12190	11020	10230	13565	11605	27	3540	500	7320	10	1	5392115	637	-8.08	0.62	12	0.17	-1461.00	19036.00	21000	20241002	-43.76	10610	20250306	11.31	13880	-14.91	20250210	10610	11.31	20250306	21000	-43.76	20241002	10610	11.31	20250306	0.94	N	239610	500	26 억	41066	N	N	N	N
13	20250327	131040	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11790	-20	5	-0.17	93399720	7850	4.93	11710	12140	11460	15350	8270	11810	11898.05	0.76	81	14150	12980	12190	11020	10230	13565	11605	27	3540	500	7320	10	1	5392115	636	-8.07	0.62	12	0.15	-1461.00	19036.00	21000	20241002	-43.86	10610	20250306	11.12	13880	-15.06	20250210	10610	11.12	20250306	21000	-43.86	20241002	10610	11.12	20250306	0.94	N	239610	500	26 억	41066	N	N	N	N
14	20250327	121050	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11670	-140	5	-1.19	91328730	7674	4.82	11710	12140	11460	15350	8270	11810	11901.06	0.76	209	14150	12980	12190	11020	10230	13565	11605	27	3540	500	7320	10	1	5392115	629	-7.99	0.61	12	0.14	-1461.00	19036.00	21000	20241002	-44.43	10610	20250306	9.99	13880	-15.92	20250210	10610	9.99	20250306	21000	-44.43	20241002	10610	9.99	20250306	0.94	N	239610	500	26 억	41066	N	N	N	N
15	20250327	111045	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11900	90	2	0.76	87557190	7353	4.62	11710	12140	11460	15350	8270	11810	11907.68	0.76	132	14150	12980	12190	11020	10230	13565	11605	27	3540	500	7320	10	1	5392115	642	-8.15	0.63	12	0.14	-1461.00	19036.00	21000	20241002	-43.33	10610	20250306	12.16	13880	-14.27	20250210	10610	12.16	20250306	21000	-43.33	20241002	10610	12.16	20250306	0.94	N	239610	500	26 억	41066	N	N	N	N
16	20250327	101041	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11900	90	2	0.76	57085200	4752	2.98	11710	12140	11710	15350	8270	11810	12012.88	0.76	235	14150	12980	12190	11020	10230	13565	11605	27	3540	500	7320	10	1	5392115	642	-8.15	0.63	12	0.09	-1461.00	19036.00	21000	20241002	-43.33	10610	20250306	12.16	13880	-14.27	20250210	10610	12.16	20250306	21000	-43.33	20241002	10610	12.16	20250306	0.94	N	239610	500	26 억	41066	N	N	N	N
17	20250327	091045	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	12040	230	2	1.95	20030850	1675	1.05	11710	12040	11710	15350	8270	11810	11958.72	0.76	-304	14150	12980	12190	11020	10230	13565	11605	27	3540	500	7320	10	1	5392115	649	-8.24	0.63	12	0.03	-1461.00	19036.00	21000	20241002	-42.67	10610	20250306	13.48	13880	-13.26	20250210	10610	13.48	20250306	21000	-42.67	20241002	10610	13.48	20250306	0.94	N	239610	500	26 억	41066	N	N	N	N
18	20250326	161032	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11810	410	2	3.60	2000412020	159280	6001.51	11400	13360	11400	14820	7980	11400	12559.21	0.73	-598	11720	11560	11480	11320	11240	11520	11280	27	3420	500	7060	10	1	5392115	637	-8.08	0.62	12	2.95	-1461.00	19036.00	21000	20241002	-43.76	10610	20250306	11.31	13880	-14.91	20250210	10610	11.31	20250306	21000	-43.76	20241002	10610	11.31	20250306	0.94	N	239610	500	26 억	39565	N	N	N	N
19	20250326	151036	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11820	420	2	3.68	1978680270	157441	5932.22	11400	13360	11400	14820	7980	11400	12567.83	0.73	-644	11720	11560	11480	11320	11240	11520	11280	27	3420	500	7060	10	1	5392115	637	-8.09	0.62	12	2.92	-1461.00	19036.00	21000	20241002	-43.71	10610	20250306	11.40	13880	-14.84	20250210	10610	11.40	20250306	21000	-43.71	20241002	10610	11.40	20250306	0.94	N	239610	500	26 억	39565	N	N	N	N
20	20250326	141034	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11850	450	2	3.95	1967324760	156481	5896.04	11400	13360	11400	14820	7980	11400	12572.37	0.73	-757	11720	11560	11480	11320	11240	11520	11280	27	3420	500	7060	10	1	5392115	639	-8.11	0.62	12	2.90	-1461.00	19036.00	21000	20241002	-43.57	10610	20250306	11.69	13880	-14.63	20250210	10610	11.69	20250306	21000	-43.57	20241002	10610	11.69	20250306	0.94	N	239610	500	26 억	39565	N	N	N	N
21	20250326	131036	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11730	330	2	2.89	1887571350	149782	5643.63	11400	13360	11400	14820	7980	11400	12602.20	0.73	-484	11720	11560	11480	11320	11240	11520	11280	27	3420	500	7060	10	1	5392115	632	-8.03	0.62	12	2.78	-1461.00	19036.00	21000	20241002	-44.14	10610	20250306	10.56	13880	-15.49	20250210	10610	10.56	20250306	21000	-44.14	20241002	10610	10.56	20250306	0.94	N	239610	500	26 억	39565	N	N	N	N
22	20250326	121041	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11910	510	2	4.47	1857672880	147236	5547.70	11400	13360	11400	14820	7980	11400	12617.06	0.73	-740	11720	11560	11480	11320	11240	11520	11280	27	3420	500	7060	10	1	5392115	642	-8.15	0.63	12	2.73	-1461.00	19036.00	21000	20241002	-43.29	10610	20250306	12.25	13880	-14.19	20250210	10610	12.25	20250306	21000	-43.29	20241002	10610	12.25	20250306	0.94	N	239610	500	26 억	39565	N	N	N	N
23	20250326	111037	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11890	490	2	4.30	1811612670	143321	5400.19	11400	13360	11400	14820	7980	11400	12640.33	0.73	-714	11720	11560	11480	11320	11240	11520	11280	27	3420	500	7060	10	1	5392115	641	-8.14	0.62	12	2.66	-1461.00	19036.00	21000	20241002	-43.38	10610	20250306	12.06	13880	-14.34	20250210	10610	12.06	20250306	21000	-43.38	20241002	10610	12.06	20250306	0.94	N	239610	500	26 억	39565	N	N	N	N
24	20250326	101036	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	12400	1000	2	8.77	1215140530	94599	3564.39	11400	13360	11400	14820	7980	11400	12845.33	0.73	-694	11720	11560	11480	11320	11240	11520	11280	27	3420	500	7060	10	1	5392115	669	-8.49	0.65	12	1.75	-1461.00	19036.00	21000	20241002	-40.95	10610	20250306	16.87	13880	-10.66	20250210	10610	16.87	20250306	21000	-40.95	20241002	10610	16.87	20250306	0.94	N	239610	500	26 억	39565	N	N	N	N
25	20250326	091037	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11580	180	2	1.58	228900	20	0.75	11400	11580	11400	14820	7980	11400	11490.00	0.73	-5	11720	11560	11480	11320	11240	11520	11280	27	3420	500	7060	10	1	5392115	624	-7.93	0.61	12	0.00	-1461.00	19036.00	21000	20241002	-44.86	10610	20250306	9.14	13880	-16.57	20250210	10610	9.14	20250306	21000	-44.86	20241002	10610	9.14	20250306	0.94	N	239610	500	26 억	39565	N	N	N	N
26	20250325	161029	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11400	-150	5	-1.30	30578070	2651	35.00	11610	11640	11400	15010	8090	11550	11534.58	0.74	-204	12623	12086	11603	11066	10583	12355	11335	27	3460	500	7160	10	1	5392115	615	-7.80	0.60	12	0.05	-1461.00	19036.00	21000	20241002	-45.71	10610	20250306	7.45	13880	-17.87	20250210	10610	7.45	20250306	21000	-45.71	20241002	10610	7.45	20250306	0.94	N	239610	500	26 억	39769	N	N	N	N
27	20250325	151031	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11520	-30	5	-0.26	27156320	2352	31.05	11610	11640	11490	15010	8090	11550	11546.05	0.74	-201	12623	12086	11603	11066	10583	12355	11335	27	3460	500	7160	10	1	5392115	621	-7.89	0.61	12	0.04	-1461.00	19036.00	21000	20241002	-45.14	10610	20250306	8.58	13880	-17.00	20250210	10610	8.58	20250306	21000	-45.14	20241002	10610	8.58	20250306	0.94	N	239610	500	26 억	39769	N	N	N	N
28	20250325	141028	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11520	-30	5	-0.26	24811740	2148	28.36	11610	11640	11490	15010	8090	11550	11551.09	0.74	-201	12623	12086	11603	11066	10583	12355	11335	27	3460	500	7160	10	1	5392115	621	-7.89	0.61	12	0.04	-1461.00	19036.00	21000	20241002	-45.14	10610	20250306	8.58	13880	-17.00	20250210	10610	8.58	20250306	21000	-45.14	20241002	10610	8.58	20250306	0.94	N	239610	500	26 억	39769	N	N	N	N
29	20250325	131119	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11540	-10	5	-0.09	20236890	1751	23.12	11610	11640	11490	15010	8090	11550	11557.33	0.74	-199	12623	12086	11603	11066	10583	12355	11335	27	3460	500	7160	10	1	5392115	622	-7.90	0.61	12	0.03	-1461.00	19036.00	21000	20241002	-45.05	10610	20250306	8.77	13880	-16.86	20250210	10610	8.77	20250306	21000	-45.05	20241002	10610	8.77	20250306	0.94	N	239610	500	26 억	39769	N	N	N	N
30	20250325	121029	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11540	-10	5	-0.09	17197660	1488	19.64	11610	11640	11490	15010	8090	11550	11557.57	0.74	-227	12623	12086	11603	11066	10583	12355	11335	27	3460	500	7160	10	1	5392115	622	-7.90	0.61	12	0.03	-1461.00	19036.00	21000	20241002	-45.05	10610	20250306	8.77	13880	-16.86	20250210	10610	8.77	20250306	21000	-45.05	20241002	10610	8.77	20250306	0.94	N	239610	500	26 억	39769	N	N	N	N
31	20250325	111028	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11530	-20	5	-0.17	13536380	1170	15.45	11610	11640	11490	15010	8090	11550	11569.56	0.74	-220	12623	12086	11603	11066	10583	12355	11335	27	3460	500	7160	10	1	5392115	622	-7.89	0.61	12	0.02	-1461.00	19036.00	21000	20241002	-45.10	10610	20250306	8.67	13880	-16.93	20250210	10610	8.67	20250306	21000	-45.10	20241002	10610	8.67	20250306	0.94	N	239610	500	26 억	39769	N	N	N	N
32	20250325	101040	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11600	50	2	0.43	7930360	686	9.06	11610	11610	11490	15010	8090	11550	11560.29	0.74	-211	12623	12086	11603	11066	10583	12355	11335	27	3460	500	7160	10	1	5392115	625	-7.94	0.61	12	0.01	-1461.00	19036.00	21000	20241002	-44.76	10610	20250306	9.33	13880	-16.43	20250210	10610	9.33	20250306	21000	-44.76	20241002	10610	9.33	20250306	0.94	N	239610	500	26 억	39769	N	N	N	N
33	20250325	091038	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11610	60	2	0.52	2610560	225	2.97	11610	11610	11500	15010	8090	11550	11602.49	0.74	-51	12623	12086	11603	11066	10583	12355	11335	27	3460	500	7160	10	1	5392115	626	-7.95	0.61	12	0.00	-1461.00	19036.00	21000	20241002	-44.71	10610	20250306	9.43	13880	-16.35	20250210	10610	9.43	20250306	21000	-44.71	20241002	10610	9.43	20250306	0.94	N	239610	500	26 억	39769	N	N	N	N
34	20250324	161026	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11550	350	2	3.12	87829890	7575	162.07	11120	12140	11120	14560	7840	11200	11594.70	0.74	81	11420	11310	11160	11050	10900	11365	11105	27	3360	500	6940	10	1	5392115	623	-45.29	0.56	12	0.14	-255.00	20497.00	21000	20241002	-45.00	10610	20250306	8.86	13880	-16.79	20250210	10610	8.86	20250306	21000	-45.00	20241002	10610	8.86	20250306	0.97	N	239610	500	26 억	39836	N	N	N	N
35	20250324	151033	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11520	320	2	2.86	85929490	7410	158.54	11120	12140	11120	14560	7840	11200	11596.42	0.74	100	11420	11310	11160	11050	10900	11365	11105	27	3360	500	6940	10	1	5392115	621	-45.18	0.56	12	0.14	-255.00	20497.00	21000	20241002	-45.14	10610	20250306	8.58	13880	-17.00	20250210	10610	8.58	20250306	21000	-45.14	20241002	10610	8.58	20250306	0.97	N	239610	500	26 억	39836	N	N	N	N
36	20250324	141034	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11520	320	2	2.86	76842230	6617	141.57	11120	12140	11120	14560	7840	11200	11612.85	0.74	-62	11420	11310	11160	11050	10900	11365	11105	27	3360	500	6940	10	1	5392115	621	-45.18	0.56	12	0.12	-255.00	20497.00	21000	20241002	-45.14	10610	20250306	8.58	13880	-17.00	20250210	10610	8.58	20250306	21000	-45.14	20241002	10610	8.58	20250306	0.97	N	239610	500	26 억	39836	N	N	N	N
37	20250324	131035	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11590	390	2	3.48	75769820	6524	139.58	11120	12140	11120	14560	7840	11200	11614.01	0.74	-59	11420	11310	11160	11050	10900	11365	11105	27	3360	500	6940	10	1	5392115	625	-45.45	0.57	12	0.12	-255.00	20497.00	21000	20241002	-44.81	10610	20250306	9.24	13880	-16.50	20250210	10610	9.24	20250306	21000	-44.81	20241002	10610	9.24	20250306	0.97	N	239610	500	26 억	39836	N	N	N	N
38	20250324	121032	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11600	400	2	3.57	71698420	6172	132.05	11120	12140	11120	14560	7840	11200	11616.72	0.74	-37	11420	11310	11160	11050	10900	11365	11105	27	3360	500	6940	10	1	5392115	625	-45.49	0.57	12	0.11	-255.00	20497.00	21000	20241002	-44.76	10610	20250306	9.33	13880	-16.43	20250210	10610	9.33	20250306	21000	-44.76	20241002	10610	9.33	20250306	0.97	N	239610	500	26 억	39836	N	N	N	N
39	20250324	111032	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11490	290	2	2.59	64440620	5544	118.61	11120	12140	11120	14560	7840	11200	11623.49	0.74	-29	11420	11310	11160	11050	10900	11365	11105	27	3360	500	6940	10	1	5392115	620	-45.06	0.56	12	0.10	-255.00	20497.00	21000	20241002	-45.29	10610	20250306	8.29	13880	-17.22	20250210	10610	8.29	20250306	21000	-45.29	20241002	10610	8.29	20250306	0.97	N	239610	500	26 억	39836	N	N	N	N
40	20250324	101029	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11500	300	2	2.68	60733390	5222	111.72	11120	12140	11120	14560	7840	11200	11630.29	0.74	-73	11420	11310	11160	11050	10900	11365	11105	27	3360	500	6940	10	1	5392115	620	-45.10	0.56	12	0.10	-255.00	20497.00	21000	20241002	-45.24	10610	20250306	8.39	13880	-17.15	20250210	10610	8.39	20250306	21000	-45.24	20241002	10610	8.39	20250306	0.97	N	239610	500	26 억	39836	N	N	N	N
41	20250324	091031	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11790	590	2	5.27	24514240	2127	45.51	11120	12140	11120	14560	7840	11200	11525.27	0.74	-186	11420	11310	11160	11050	10900	11365	11105	27	3360	500	6940	10	1	5392115	636	-46.24	0.58	12	0.04	-255.00	20497.00	21000	20241002	-43.86	10610	20250306	11.12	13880	-15.06	20250210	10610	11.12	20250306	21000	-43.86	20241002	10610	11.12	20250306	0.97	N	239610	500	26 억	39836	N	N	N	N
42	20250321	161046	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11200	140	2	1.27	52286190	4673	93.14	11010	11270	11010	14370	7750	11060	11189.00	0.71	289	11446	11252	11126	10932	10806	11350	11030	27	3310	500	6850	10	1	5392115	604	-43.92	0.55	12	0.09	-255.00	20497.00	21000	20241002	-46.67	10610	20250306	5.56	13880	-19.31	20250210	10610	5.56	20250306	21000	-46.67	20241002	10610	5.56	20250306	0.97	N	239610	500	26 억	38158	N	N	N	N
43	20250321	151031	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11210	150	2	1.36	45711680	4086	81.44	11010	11270	11010	14370	7750	11060	11187.39	0.71	303	11446	11252	11126	10932	10806	11350	11030	27	3310	500	6850	10	1	5392115	604	-43.96	0.55	12	0.08	-255.00	20497.00	21000	20241002	-46.62	10610	20250306	5.66	13880	-19.24	20250210	10610	5.66	20250306	21000	-46.62	20241002	10610	5.66	20250306	0.97	N	239610	500	26 억	38158	N	N	N	N
44	20250321	141032	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11220	160	2	1.45	40473470	3619	72.13	11010	11270	11010	14370	7750	11060	11183.61	0.71	196	11446	11252	11126	10932	10806	11350	11030	27	3310	500	6850	10	1	5392115	605	-44.00	0.55	12	0.07	-255.00	20497.00	21000	20241002	-46.57	10610	20250306	5.75	13880	-19.16	20250210	10610	5.75	20250306	21000	-46.57	20241002	10610	5.75	20250306	0.97	N	239610	500	26 억	38158	N	N	N	N
45	20250321	131033	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11210	150	2	1.36	28802440	2577	51.37	11010	11270	11010	14370	7750	11060	11176.73	0.71	181	11446	11252	11126	10932	10806	11350	11030	27	3310	500	6850	10	1	5392115	604	-43.96	0.55	12	0.05	-255.00	20497.00	21000	20241002	-46.62	10610	20250306	5.66	13880	-19.24	20250210	10610	5.66	20250306	21000	-46.62	20241002	10610	5.66	20250306	0.97	N	239610	500	26 억	38158	N	N	N	N
46	20250321	121033	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11210	150	2	1.36	24845450	2224	44.33	11010	11270	11010	14370	7750	11060	11171.52	0.71	179	11446	11252	11126	10932	10806	11350	11030	27	3310	500	6850	10	1	5392115	604	-43.96	0.55	12	0.04	-255.00	20497.00	21000	20241002	-46.62	10610	20250306	5.66	13880	-19.24	20250210	10610	5.66	20250306	21000	-46.62	20241002	10610	5.66	20250306	0.97	N	239610	500	26 억	38158	N	N	N	N
47	20250321	111032	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11160	100	2	0.90	10864780	977	19.47	11010	11270	11010	14370	7750	11060	11120.55	0.71	-91	11446	11252	11126	10932	10806	11350	11030	27	3310	500	6850	10	1	5392115	602	-43.76	0.54	12	0.02	-255.00	20497.00	21000	20241002	-46.86	10610	20250306	5.18	13880	-19.60	20250210	10610	5.18	20250306	21000	-46.86	20241002	10610	5.18	20250306	0.97	N	239610	500	26 억	38158	N	N	N	N
48	20250321	101034	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11180	120	2	1.08	7972200	718	14.31	11010	11270	11010	14370	7750	11060	11103.34	0.71	-74	11446	11252	11126	10932	10806	11350	11030	27	3310	500	6850	10	1	5392115	603	-43.84	0.55	12	0.01	-255.00	20497.00	21000	20241002	-46.76	10610	20250306	5.37	13880	-19.45	20250210	10610	5.37	20250306	21000	-46.76	20241002	10610	5.37	20250306	0.97	N	239610	500	26 억	38158	N	N	N	N
49	20250321	091040	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11270	210	2	1.90	1932250	175	3.49	11010	11270	11010	14370	7750	11060	11041.43	0.71	-22	11446	11252	11126	10932	10806	11350	11030	27	3310	500	6850	10	1	5392115	608	-44.20	0.55	12	0.00	-255.00	20497.00	21000	20241002	-46.33	10610	20250306	6.22	13880	-18.80	20250210	10610	6.22	20250306	21000	-46.33	20241002	10610	6.22	20250306	0.97	N	239610	500	26 억	38158	N	N	N	N
50	20250320	161645	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11060	-100	5	-0.90	55396460	5012	122.87	11000	11320	11000	14500	7820	11160	11052.77	0.71	76	11466	11312	11206	11052	10946	11260	11000	27	3340	500	6910	10	1	5392115	596	-43.37	0.54	12	0.09	-255.00	20497.00	21000	20241002	-47.33	10610	20250306	4.24	13880	-20.32	20250210	10610	4.24	20250306	21000	-47.33	20241002	10610	4.24	20250306	0.98	N	239610	500	26 억	38082	N	N	N	N
51	20250320	151029	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11090	-70	5	-0.63	52371680	4739	116.18	11000	11320	11000	14500	7820	11160	11051.21	0.71	186	11466	11312	11206	11052	10946	11260	11000	27	3340	500	6910	10	1	5392115	598	-43.49	0.54	12	0.09	-255.00	20497.00	21000	20241002	-47.19	10610	20250306	4.52	13880	-20.10	20250210	10610	4.52	20250306	21000	-47.19	20241002	10610	4.52	20250306	0.98	N	239610	500	26 억	38082	N	N	N	N
52	20250320	141033	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11050	-110	5	-0.99	51763140	4684	114.83	11000	11320	11000	14500	7820	11160	11051.05	0.71	186	11466	11312	11206	11052	10946	11260	11000	27	3340	500	6910	10	1	5392115	596	-43.33	0.54	12	0.09	-255.00	20497.00	21000	20241002	-47.38	10610	20250306	4.15	13880	-20.39	20250210	10610	4.15	20250306	21000	-47.38	20241002	10610	4.15	20250306	0.98	N	239610	500	26 억	38082	N	N	N	N
53	20250320	131032	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11070	-90	5	-0.81	46121240	4174	102.33	11000	11320	11000	14500	7820	11160	11049.65	0.71	173	11466	11312	11206	11052	10946	11260	11000	27	3340	500	6910	10	1	5392115	597	-43.41	0.54	12	0.08	-255.00	20497.00	21000	20241002	-47.29	10610	20250306	4.34	13880	-20.24	20250210	10610	4.34	20250306	21000	-47.29	20241002	10610	4.34	20250306	0.98	N	239610	500	26 억	38082	N	N	N	N
54	20250320	121030	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11100	-60	5	-0.54	37315960	3379	82.84	11000	11320	11000	14500	7820	11160	11043.49	0.71	159	11466	11312	11206	11052	10946	11260	11000	27	3340	500	6910	10	1	5392115	599	-43.53	0.54	12	0.06	-255.00	20497.00	21000	20241002	-47.14	10610	20250306	4.62	13880	-20.03	20250210	10610	4.62	20250306	21000	-47.14	20241002	10610	4.62	20250306	0.98	N	239610	500	26 억	38082	N	N	N	N
55	20250320	111031	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11120	-40	5	-0.36	35604350	3225	79.06	11000	11320	11000	14500	7820	11160	11040.11	0.71	149	11466	11312	11206	11052	10946	11260	11000	27	3340	500	6910	10	1	5392115	600	-43.61	0.54	12	0.06	-255.00	20497.00	21000	20241002	-47.05	10610	20250306	4.81	13880	-19.88	20250210	10610	4.81	20250306	21000	-47.05	20241002	10610	4.81	20250306	0.98	N	239610	500	26 억	38082	N	N	N	N
56	20250320	101029	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11060	-100	5	-0.90	30105110	2729	66.90	11000	11320	11000	14500	7820	11160	11031.55	0.71	285	11466	11312	11206	11052	10946	11260	11000	27	3340	500	6910	10	1	5392115	596	-43.37	0.54	12	0.05	-255.00	20497.00	21000	20241002	-47.33	10610	20250306	4.24	13880	-20.32	20250210	10610	4.24	20250306	21000	-47.33	20241002	10610	4.24	20250306	0.98	N	239610	500	26 억	38082	N	N	N	N
57	20250320	091033	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11110	-50	5	-0.45	13672840	1242	30.45	11000	11320	11000	14500	7820	11160	11008.73	0.71	213	11466	11312	11206	11052	10946	11260	11000	27	3340	500	6910	10	1	5392115	599	-43.57	0.54	12	0.02	-255.00	20497.00	21000	20241002	-47.10	10610	20250306	4.71	13880	-19.96	20250210	10610	4.71	20250306	21000	-47.10	20241002	10610	4.71	20250306	0.98	N	239610	500	26 억	38082	N	N	N	N
58	20250319	161025	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11160	50	2	0.45	35180650	3132	118.77	11360	11360	11100	14440	7780	11110	11232.65	0.70	-252	11243	11176	11143	11076	11043	11160	11060	27	3330	500	6880	10	1	5392115	602	-43.76	0.54	12	0.06	-255.00	20497.00	21000	20241002	-46.86	10610	20250306	5.18	13880	-19.60	20250210	10610	5.18	20250306	21000	-46.86	20241002	10610	5.18	20250306	1.00	N	239610	500	26 억	37751	N	N	N	N
59	20250319	151027	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11160	50	2	0.45	33306070	2964	112.40	11360	11360	11100	14440	7780	11110	11236.87	0.70	-252	11243	11176	11143	11076	11043	11160	11060	27	3330	500	6880	10	1	5392115	602	-43.76	0.54	12	0.05	-255.00	20497.00	21000	20241002	-46.86	10610	20250306	5.18	13880	-19.60	20250210	10610	5.18	20250306	21000	-46.86	20241002	10610	5.18	20250306	1.00	N	239610	500	26 억	37751	N	N	N	N
60	20250319	141030	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11150	40	2	0.36	32023770	2849	108.04	11360	11360	11100	14440	7780	11110	11240.35	0.70	-251	11243	11176	11143	11076	11043	11160	11060	27	3330	500	6880	10	1	5392115	601	-43.73	0.54	12	0.05	-255.00	20497.00	21000	20241002	-46.90	10610	20250306	5.09	13880	-19.67	20250210	10610	5.09	20250306	21000	-46.90	20241002	10610	5.09	20250306	1.00	N	239610	500	26 억	37751	N	N	N	N
61	20250319	131028	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11170	60	2	0.54	28380080	2522	95.64	11360	11360	11100	14440	7780	11110	11253.01	0.70	-231	11243	11176	11143	11076	11043	11160	11060	27	3330	500	6880	10	1	5392115	602	-43.80	0.54	12	0.05	-255.00	20497.00	21000	20241002	-46.81	10610	20250306	5.28	13880	-19.52	20250210	10610	5.28	20250306	21000	-46.81	20241002	10610	5.28	20250306	1.00	N	239610	500	26 억	37751	N	N	N	N
62	20250319	121027	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11120	10	2	0.09	27556790	2448	92.83	11360	11360	11100	14440	7780	11110	11256.86	0.70	-233	11243	11176	11143	11076	11043	11160	11060	27	3330	500	6880	10	1	5392115	600	-43.61	0.54	12	0.05	-255.00	20497.00	21000	20241002	-47.05	10610	20250306	4.81	13880	-19.88	20250210	10610	4.81	20250306	21000	-47.05	20241002	10610	4.81	20250306	1.00	N	239610	500	26 억	37751	N	N	N	N
63	20250319	111027	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11190	80	2	0.72	23586780	2092	79.33	11360	11360	11140	14440	7780	11110	11274.75	0.70	-254	11243	11176	11143	11076	11043	11160	11060	27	3330	500	6880	10	1	5392115	603	-43.88	0.55	12	0.04	-255.00	20497.00	21000	20241002	-46.71	10610	20250306	5.47	13880	-19.38	20250210	10610	5.47	20250306	21000	-46.71	20241002	10610	5.47	20250306	1.00	N	239610	500	26 억	37751	N	N	N	N
64	20250319	101027	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11200	90	2	0.81	10789980	952	36.10	11360	11360	11150	14440	7780	11110	11334.01	0.70	-78	11243	11176	11143	11076	11043	11160	11060	27	3330	500	6880	10	1	5392115	604	-43.92	0.55	12	0.02	-255.00	20497.00	21000	20241002	-46.67	10610	20250306	5.56	13880	-19.31	20250210	10610	5.56	20250306	21000	-46.67	20241002	10610	5.56	20250306	1.00	N	239610	500	26 억	37751	N	N	N	N
65	20250319	091032	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11150	40	2	0.36	4746090	419	15.89	11360	11360	11150	14440	7780	11110	11327.18	0.70	-71	11243	11176	11143	11076	11043	11160	11060	27	3330	500	6880	10	1	5392115	601	-43.73	0.54	12	0.01	-255.00	20497.00	21000	20241002	-46.90	10610	20250306	5.09	13880	-19.67	20250210	10610	5.09	20250306	21000	-46.90	20241002	10610	5.09	20250306	1.00	N	239610	500	26 억	37751	N	N	N	N
66	20250318	161022	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11110	-110	5	-0.98	29239105	2625	63.96	11110	11210	11110	14580	7860	11220	11138.71	0.68	28	11780	11500	11260	10980	10740	11380	10860	27	3360	500	6950	10	1	5392115	599	-43.57	0.54	12	0.05	-255.00	20497.00	21000	20241002	-47.10	10610	20250306	4.71	13880	-19.96	20250210	10610	4.71	20250306	21000	-47.10	20241002	10610	4.71	20250306	1.02	N	239610	500	26 억	36907	N	N	N	N
67	20250318	151027	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11180	-40	5	-0.36	26749635	2401	58.50	11110	11210	11110	14580	7860	11220	11141.04	0.68	139	11780	11500	11260	10980	10740	11380	10860	27	3360	500	6950	10	1	5392115	603	-43.84	0.55	12	0.04	-255.00	20497.00	21000	20241002	-46.76	10610	20250306	5.37	13880	-19.45	20250210	10610	5.37	20250306	21000	-46.76	20241002	10610	5.37	20250306	1.02	N	239610	500	26 억	36907	N	N	N	N
68	20250318	141024	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11110	-110	5	-0.98	25122715	2255	54.95	11110	11210	11110	14580	7860	11220	11140.89	0.68	164	11780	11500	11260	10980	10740	11380	10860	27	3360	500	6950	10	1	5392115	599	-43.57	0.54	12	0.04	-255.00	20497.00	21000	20241002	-47.10	10610	20250306	4.71	13880	-19.96	20250210	10610	4.71	20250306	21000	-47.10	20241002	10610	4.71	20250306	1.02	N	239610	500	26 억	36907	N	N	N	N
69	20250318	131023	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11140	-80	5	-0.71	19685715	1766	43.03	11110	11210	11110	14580	7860	11220	11147.06	0.68	164	11780	11500	11260	10980	10740	11380	10860	27	3360	500	6950	10	1	5392115	601	-43.69	0.54	12	0.03	-255.00	20497.00	21000	20241002	-46.95	10610	20250306	5.00	13880	-19.74	20250210	10610	5.00	20250306	21000	-46.95	20241002	10610	5.00	20250306	1.02	N	239610	500	26 억	36907	N	N	N	N
70	20250318	121025	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11165	-55	5	-0.49	18449330	1655	40.33	11110	11210	11110	14580	7860	11220	11147.63	0.68	154	11780	11500	11260	10980	10740	11380	10860	27	3360	500	6950	10	1	5392115	602	-43.78	0.54	12	0.03	-255.00	20497.00	21000	20241002	-46.83	10610	20250306	5.23	13880	-19.56	20250210	10610	5.23	20250306	21000	-46.83	20241002	10610	5.23	20250306	1.02	N	239610	500	26 억	36907	N	N	N	N
71	20250318	111023	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11150	-70	5	-0.62	16990700	1524	37.13	11110	11210	11110	14580	7860	11220	11148.75	0.68	153	11780	11500	11260	10980	10740	11380	10860	27	3360	500	6950	10	1	5392115	601	-43.73	0.54	12	0.03	-255.00	20497.00	21000	20241002	-46.90	10610	20250306	5.09	13880	-19.67	20250210	10610	5.09	20250306	21000	-46.90	20241002	10610	5.09	20250306	1.02	N	239610	500	26 억	36907	N	N	N	N
72	20250318	101026	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11190	-30	5	-0.27	9727260	872	21.25	11110	11210	11110	14580	7860	11220	11155.11	0.68	90	11780	11500	11260	10980	10740	11380	10860	27	3360	500	6950	10	1	5392115	603	-43.88	0.55	12	0.02	-255.00	20497.00	21000	20241002	-46.71	10610	20250306	5.47	13880	-19.38	20250210	10610	5.47	20250306	21000	-46.71	20241002	10610	5.47	20250306	1.02	N	239610	500	26 억	36907	N	N	N	N
73	20250318	091029	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11210	-10	5	-0.09	4434490	399	9.72	11110	11210	11110	14580	7860	11220	11114.01	0.68	91	11780	11500	11260	10980	10740	11380	10860	27	3360	500	6950	10	1	5392115	604	-43.96	0.55	12	0.01	-255.00	20497.00	21000	20241002	-46.62	10610	20250306	5.66	13880	-19.24	20250210	10610	5.66	20250306	21000	-46.62	20241002	10610	5.66	20250306	1.02	N	239610	500	26 억	36907	N	N	N	N
74	20250317	161021	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11220	-10	5	-0.09	45885840	4102	323.25	11350	11540	11020	14590	7870	11230	11186.21	0.68	422	11343	11286	11173	11116	11003	11315	11145	27	3360	500	6960	10	1	5392115	605	-44.00	0.55	12	0.08	-255.00	20497.00	21000	20241002	-46.57	10610	20250306	5.75	13880	-19.16	20250210	10610	5.75	20250306	21000	-46.57	20241002	10610	5.75	20250306	1.03	N	239610	500	26 억	36484	N	N	N	N
75	20250317	151020	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11260	30	2	0.27	40817180	3650	287.63	11350	11540	11020	14590	7870	11230	11182.79	0.68	419	11343	11286	11173	11116	11003	11315	11145	27	3360	500	6960	10	1	5392115	607	-44.16	0.55	12	0.07	-255.00	20497.00	21000	20241002	-46.38	10610	20250306	6.13	13880	-18.88	20250210	10610	6.13	20250306	21000	-46.38	20241002	10610	6.13	20250306	1.03	N	239610	500	26 억	36484	N	N	N	N
76	20250317	141023	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11280	50	2	0.45	38995970	3489	274.94	11350	11540	11020	14590	7870	11230	11176.83	0.68	419	11343	11286	11173	11116	11003	11315	11145	27	3360	500	6960	10	1	5392115	608	-44.24	0.55	12	0.06	-255.00	20497.00	21000	20241002	-46.29	10610	20250306	6.31	13880	-18.73	20250210	10610	6.31	20250306	21000	-46.29	20241002	10610	6.31	20250306	1.03	N	239610	500	26 억	36484	N	N	N	N
77	20250317	131021	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11230	0	3	0.00	33496640	3000	236.41	11350	11540	11020	14590	7870	11230	11165.55	0.68	447	11343	11286	11173	11116	11003	11315	11145	27	3360	500	6960	10	1	5392115	606	-44.04	0.55	12	0.06	-255.00	20497.00	21000	20241002	-46.52	10610	20250306	5.84	13880	-19.09	20250210	10610	5.84	20250306	21000	-46.52	20241002	10610	5.84	20250306	1.03	N	239610	500	26 억	36484	N	N	N	N
78	20250317	121021	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11240	10	2	0.09	33328490	2985	235.22	11350	11540	11020	14590	7870	11230	11165.32	0.68	447	11343	11286	11173	11116	11003	11315	11145	27	3360	500	6960	10	1	5392115	606	-44.08	0.55	12	0.06	-255.00	20497.00	21000	20241002	-46.48	10610	20250306	5.94	13880	-19.02	20250210	10610	5.94	20250306	21000	-46.48	20241002	10610	5.94	20250306	1.03	N	239610	500	26 억	36484	N	N	N	N
79	20250317	111021	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11240	10	2	0.09	10525540	929	73.21	11350	11540	11240	14590	7870	11230	11329.97	0.68	146	11343	11286	11173	11116	11003	11315	11145	27	3360	500	6960	10	1	5392115	606	-44.08	0.55	12	0.02	-255.00	20497.00	21000	20241002	-46.48	10610	20250306	5.94	13880	-19.02	20250210	10610	5.94	20250306	21000	-46.48	20241002	10610	5.94	20250306	1.03	N	239610	500	26 억	36484	N	N	N	N
80	20250317	101019	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11300	70	2	0.62	8447370	745	58.71	11350	11540	11250	14590	7870	11230	11338.75	0.68	140	11343	11286	11173	11116	11003	11315	11145	27	3360	500	6960	10	1	5392115	609	-44.31	0.55	12	0.01	-255.00	20497.00	21000	20241002	-46.19	10610	20250306	6.50	13880	-18.59	20250210	10610	6.50	20250306	21000	-46.19	20241002	10610	6.50	20250306	1.03	N	239610	500	26 억	36484	N	N	N	N
81	20250317	091023	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11350	120	2	1.07	1680710	149	11.74	11350	11350	11250	14590	7870	11230	11279.93	0.68	-9	11343	11286	11173	11116	11003	11315	11145	27	3360	500	6960	10	1	5392115	612	-44.51	0.55	12	0.00	-255.00	20497.00	21000	20241002	-45.95	10610	20250306	6.97	13880	-18.23	20250210	10610	6.97	20250306	21000	-45.95	20241002	10610	6.97	20250306	1.03	N	239610	500	26 억	36484	N	N	N	N
82	20250314	161016	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11230	0	3	0.00	14172430	1267	86.13	11230	11230	11060	14590	7870	11230	11185.82	0.68	-395	11450	11340	11230	11120	11010	11340	11120	27	3360	500	6960	10	1	5392115	606	-44.04	0.55	12	0.02	-255.00	20497.00	21000	20241002	-46.52	10610	20250306	5.84	13880	-19.09	20250210	10610	5.84	20250306	21000	-46.52	20241002	10610	5.84	20250306	1.04	N	239610	500	26 억	36479	N	N	N	N
83	20250314	151024	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11180	-50	5	-0.45	12880980	1152	78.31	11230	11230	11060	14590	7870	11230	11181.41	0.68	-360	11450	11340	11230	11120	11010	11340	11120	27	3360	500	6960	10	1	5392115	603	-43.84	0.55	12	0.02	-255.00	20497.00	21000	20241002	-46.76	10610	20250306	5.37	13880	-19.45	20250210	10610	5.37	20250306	21000	-46.76	20241002	10610	5.37	20250306	1.04	N	239610	500	26 억	36479	N	N	N	N
84	20250314	141017	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11220	-10	5	-0.09	8025230	716	48.67	11230	11230	11160	14590	7870	11230	11208.42	0.68	8	11450	11340	11230	11120	11010	11340	11120	27	3360	500	6960	10	1	5392115	605	-44.00	0.55	12	0.01	-255.00	20497.00	21000	20241002	-46.57	10610	20250306	5.75	13880	-19.16	20250210	10610	5.75	20250306	21000	-46.57	20241002	10610	5.75	20250306	1.04	N	239610	500	26 억	36479	N	N	N	N
85	20250314	131017	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11230	0	3	0.00	5821870	519	35.28	11230	11230	11190	14590	7870	11230	11217.48	0.68	8	11450	11340	11230	11120	11010	11340	11120	27	3360	500	6960	10	1	5392115	606	-44.04	0.55	12	0.01	-255.00	20497.00	21000	20241002	-46.52	10610	20250306	5.84	13880	-19.09	20250210	10610	5.84	20250306	21000	-46.52	20241002	10610	5.84	20250306	1.04	N	239610	500	26 억	36479	N	N	N	N
86	20250314	121019	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11200	-30	5	-0.27	5709570	509	34.60	11230	11230	11190	14590	7870	11230	11217.23	0.68	8	11450	11340	11230	11120	11010	11340	11120	27	3360	500	6960	10	1	5392115	604	-43.92	0.55	12	0.01	-255.00	20497.00	21000	20241002	-46.67	10610	20250306	5.56	13880	-19.31	20250210	10610	5.56	20250306	21000	-46.67	20241002	10610	5.56	20250306	1.04	N	239610	500	26 억	36479	N	N	N	N
87	20250314	111019	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11200	-30	5	-0.27	2791690	249	16.93	11230	11230	11190	14590	7870	11230	11211.61	0.68	5	11450	11340	11230	11120	11010	11340	11120	27	3360	500	6960	10	1	5392115	604	-43.92	0.55	12	0.00	-255.00	20497.00	21000	20241002	-46.67	10610	20250306	5.56	13880	-19.31	20250210	10610	5.56	20250306	21000	-46.67	20241002	10610	5.56	20250306	1.04	N	239610	500	26 억	36479	N	N	N	N
88	20250314	101018	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11190	-40	5	-0.36	1951710	174	11.83	11230	11230	11190	14590	7870	11230	11216.72	0.68	-2	11450	11340	11230	11120	11010	11340	11120	27	3360	500	6960	10	1	5392115	603	-43.88	0.55	12	0.00	-255.00	20497.00	21000	20241002	-46.71	10610	20250306	5.47	13880	-19.38	20250210	10610	5.47	20250306	21000	-46.71	20241002	10610	5.47	20250306	1.04	N	239610	500	26 억	36479	N	N	N	N
89	20250314	091023	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11230	0	3	0.00	1257760	112	7.61	11230	11230	11230	14590	7870	11230	11230.00	0.68	2	11450	11340	11230	11120	11010	11340	11120	27	3360	500	6960	10	1	5392115	606	-44.04	0.55	12	0.00	-255.00	20497.00	21000	20241002	-46.52	10610	20250306	5.84	13880	-19.09	20250210	10610	5.84	20250306	21000	-46.52	20241002	10610	5.84	20250306	1.04	N	239610	500	26 억	36479	N	N	N	N
90	20250313	161011	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11230	0	3	0.00	16424120	1464	81.61	11230	11340	11120	14590	7870	11230	11218.66	0.65	-26	11516	11372	11246	11102	10976	11445	11175	27	3360	500	6960	10	1	5392115	606	-44.04	0.55	12	0.03	-255.00	20497.00	21000	20241002	-46.52	10610	20250306	5.84	13880	-19.09	20250210	10610	5.84	20250306	21000	-46.52	20241002	10610	5.84	20250306	1.04	N	239610	500	26 억	35105	N	N	N	N
91	20250313	151012	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11240	10	2	0.09	15402190	1373	76.53	11230	11340	11120	14590	7870	11230	11217.91	0.65	-26	11516	11372	11246	11102	10976	11445	11175	27	3360	500	6960	10	1	5392115	606	-44.08	0.55	12	0.03	-255.00	20497.00	21000	20241002	-46.48	10610	20250306	5.94	13880	-19.02	20250210	10610	5.94	20250306	21000	-46.48	20241002	10610	5.94	20250306	1.04	N	239610	500	26 억	35105	N	N	N	N
92	20250313	141011	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11230	0	3	0.00	8523820	761	42.42	11230	11340	11120	14590	7870	11230	11200.81	0.65	-25	11516	11372	11246	11102	10976	11445	11175	27	3360	500	6960	10	1	5392115	606	-44.04	0.55	12	0.01	-255.00	20497.00	21000	20241002	-46.52	10610	20250306	5.84	13880	-19.09	20250210	10610	5.84	20250306	21000	-46.52	20241002	10610	5.84	20250306	1.04	N	239610	500	26 억	35105	N	N	N	N
93	20250313	131012	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11230	0	3	0.00	6446480	576	32.11	11230	11340	11120	14590	7870	11230	11191.81	0.65	-7	11516	11372	11246	11102	10976	11445	11175	27	3360	500	6960	10	1	5392115	606	-44.04	0.55	12	0.01	-255.00	20497.00	21000	20241002	-46.52	10610	20250306	5.84	13880	-19.09	20250210	10610	5.84	20250306	21000	-46.52	20241002	10610	5.84	20250306	1.04	N	239610	500	26 억	35105	N	N	N	N
94	20250313	121011	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11170	-60	5	-0.53	2804280	250	13.94	11230	11340	11120	14590	7870	11230	11217.12	0.65	-7	11516	11372	11246	11102	10976	11445	11175	27	3360	500	6960	10	1	5392115	602	-43.80	0.54	12	0.00	-255.00	20497.00	21000	20241002	-46.81	10610	20250306	5.28	13880	-19.52	20250210	10610	5.28	20250306	21000	-46.81	20241002	10610	5.28	20250306	1.04	N	239610	500	26 억	35105	N	N	N	N
95	20250313	111013	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11190	-40	5	-0.36	2669690	238	13.27	11230	11340	11120	14590	7870	11230	11217.18	0.65	-7	11516	11372	11246	11102	10976	11445	11175	27	3360	500	6960	10	1	5392115	603	-43.88	0.55	12	0.00	-255.00	20497.00	21000	20241002	-46.71	10610	20250306	5.47	13880	-19.38	20250210	10610	5.47	20250306	21000	-46.71	20241002	10610	5.47	20250306	1.04	N	239610	500	26 억	35105	N	N	N	N
96	20250313	101011	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11280	50	2	0.45	1841860	164	9.14	11230	11340	11120	14590	7870	11230	11230.85	0.65	-14	11516	11372	11246	11102	10976	11445	11175	27	3360	500	6960	10	1	5392115	608	-44.24	0.55	12	0.00	-255.00	20497.00	21000	20241002	-46.29	10610	20250306	6.31	13880	-18.73	20250210	10610	6.31	20250306	21000	-46.29	20241002	10610	6.31	20250306	1.04	N	239610	500	26 억	35105	N	N	N	N
97	20250313	091014	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11200	-30	5	-0.27	707460	63	3.51	11230	11230	11200	14590	7870	11230	11229.52	0.65	-9	11516	11372	11246	11102	10976	11445	11175	27	3360	500	6960	10	1	5392115	604	-43.92	0.55	12	0.00	-255.00	20497.00	21000	20241002	-46.67	10610	20250306	5.56	13880	-19.31	20250210	10610	5.56	20250306	21000	-46.67	20241002	10610	5.56	20250306	1.04	N	239610	500	26 억	35105	N	N	N	N
98	20250312	161006	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11230	100	2	0.90	18897040	1692	136.56	11140	11390	11120	14460	7800	11130	11168.46	0.65	9	11390	11260	11150	11020	10910	11325	11085	27	3330	500	6900	10	1	5392115	606	-44.04	0.55	12	0.03	-255.00	20497.00	21000	20241002	-46.52	10610	20250306	5.84	13880	-19.09	20250210	10610	5.84	20250306	21000	-46.52	20241002	10610	5.84	20250306	1.05	N	239610	500	26 억	35096	N	N	N	N
99	20250312	151007	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11150	20	2	0.18	17868320	1600	129.14	11140	11390	11120	14460	7800	11130	11167.70	0.65	5	11390	11260	11150	11020	10910	11325	11085	27	3330	500	6900	10	1	5392115	601	-43.73	0.54	12	0.03	-255.00	20497.00	21000	20241002	-46.90	10610	20250306	5.09	13880	-19.67	20250210	10610	5.09	20250306	21000	-46.90	20241002	10610	5.09	20250306	1.05	N	239610	500	26 억	35096	N	N	N	N
100	20250312	141004	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11130	0	3	0.00	16719870	1497	120.82	11140	11390	11120	14460	7800	11130	11168.92	0.65	42	11390	11260	11150	11020	10910	11325	11085	27	3330	500	6900	10	1	5392115	600	-43.65	0.54	12	0.03	-255.00	20497.00	21000	20241002	-47.00	10610	20250306	4.90	13880	-19.81	20250210	10610	4.90	20250306	21000	-47.00	20241002	10610	4.90	20250306	1.05	N	239610	500	26 억	35096	N	N	N	N
101	20250312	131006	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11150	20	2	0.18	13242650	1185	95.64	11140	11390	11120	14460	7800	11130	11175.23	0.65	150	11390	11260	11150	11020	10910	11325	11085	27	3330	500	6900	10	1	5392115	601	-43.73	0.54	12	0.02	-255.00	20497.00	21000	20241002	-46.90	10610	20250306	5.09	13880	-19.67	20250210	10610	5.09	20250306	21000	-46.90	20241002	10610	5.09	20250306	1.05	N	239610	500	26 억	35096	N	N	N	N
102	20250312	121008	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11130	0	3	0.00	9941450	889	71.75	11140	11390	11120	14460	7800	11130	11182.73	0.65	154	11390	11260	11150	11020	10910	11325	11085	27	3330	500	6900	10	1	5392115	600	-43.65	0.54	12	0.02	-255.00	20497.00	21000	20241002	-47.00	10610	20250306	4.90	13880	-19.81	20250210	10610	4.90	20250306	21000	-47.00	20241002	10610	4.90	20250306	1.05	N	239610	500	26 억	35096	N	N	N	N
103	20250312	111001	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11150	20	2	0.18	9596290	858	69.25	11140	11390	11120	14460	7800	11130	11184.49	0.65	154	11390	11260	11150	11020	10910	11325	11085	27	3330	500	6900	10	1	5392115	601	-43.73	0.54	12	0.02	-255.00	20497.00	21000	20241002	-46.90	10610	20250306	5.09	13880	-19.67	20250210	10610	5.09	20250306	21000	-46.90	20241002	10610	5.09	20250306	1.05	N	239610	500	26 억	35096	N	N	N	N
104	20250312	101003	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11170	40	2	0.36	8158610	729	58.84	11140	11390	11120	14460	7800	11130	11191.51	0.65	163	11390	11260	11150	11020	10910	11325	11085	27	3330	500	6900	10	1	5392115	602	-43.80	0.54	12	0.01	-255.00	20497.00	21000	20241002	-46.81	10610	20250306	5.28	13880	-19.52	20250210	10610	5.28	20250306	21000	-46.81	20241002	10610	5.28	20250306	1.05	N	239610	500	26 억	35096	N	N	N	N
105	20250312	091010	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11380	250	2	2.25	449670	40	3.23	11140	11390	11140	14460	7800	11130	11241.75	0.65	13	11390	11260	11150	11020	10910	11325	11085	27	3330	500	6900	10	1	5392115	614	-44.63	0.56	12	0.00	-255.00	20497.00	21000	20241002	-45.81	10610	20250306	7.26	13880	-18.01	20250210	10610	7.26	20250306	21000	-45.81	20241002	10610	7.26	20250306	1.05	N	239610	500	26 억	35096	N	N	N	N
106	20250311	160958	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11130	-30	5	-0.27	10129720	907	52.07	11060	11280	11040	14500	7820	11160	11168.38	0.65	27	11520	11340	11230	11050	10940	11285	10995	27	3340	500	6910	10	1	5392115	600	-43.65	0.54	12	0.02	-255.00	20497.00	21000	20241002	-47.00	10610	20250306	4.90	13880	-19.81	20250210	10610	4.90	20250306	21000	-47.00	20241002	10610	4.90	20250306	1.05	N	239610	500	26 억	35069	N	N	N	N
107	20250311	151001	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11130	-30	5	-0.27	8092930	724	41.56	11060	11280	11040	14500	7820	11160	11178.08	0.65	29	11520	11340	11230	11050	10940	11285	10995	27	3340	500	6910	10	1	5392115	600	-43.65	0.54	12	0.01	-255.00	20497.00	21000	20241002	-47.00	10610	20250306	4.90	13880	-19.81	20250210	10610	4.90	20250306	21000	-47.00	20241002	10610	4.90	20250306	1.05	N	239610	500	26 억	35069	N	N	N	N
108	20250311	141003	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11130	-30	5	-0.27	7714610	690	39.61	11060	11280	11040	14500	7820	11160	11180.59	0.65	30	11520	11340	11230	11050	10940	11285	10995	27	3340	500	6910	10	1	5392115	600	-43.65	0.54	12	0.01	-255.00	20497.00	21000	20241002	-47.00	10610	20250306	4.90	13880	-19.81	20250210	10610	4.90	20250306	21000	-47.00	20241002	10610	4.90	20250306	1.05	N	239610	500	26 억	35069	N	N	N	N
109	20250311	131001	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11130	-30	5	-0.27	7280540	651	37.37	11060	11280	11040	14500	7820	11160	11183.63	0.65	30	11520	11340	11230	11050	10940	11285	10995	27	3340	500	6910	10	1	5392115	600	-43.65	0.54	12	0.01	-255.00	20497.00	21000	20241002	-47.00	10610	20250306	4.90	13880	-19.81	20250210	10610	4.90	20250306	21000	-47.00	20241002	10610	4.90	20250306	1.05	N	239610	500	26 억	35069	N	N	N	N
110	20250311	120959	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11130	-30	5	-0.27	7280540	651	37.37	11060	11280	11040	14500	7820	11160	11183.63	0.65	30	11520	11340	11230	11050	10940	11285	10995	27	3340	500	6910	10	1	5392115	600	-43.65	0.54	12	0.01	-255.00	20497.00	21000	20241002	-47.00	10610	20250306	4.90	13880	-19.81	20250210	10610	4.90	20250306	21000	-47.00	20241002	10610	4.90	20250306	1.05	N	239610	500	26 억	35069	N	N	N	N
111	20250311	110959	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11130	-30	5	-0.27	6393130	571	32.78	11060	11280	11040	14500	7820	11160	11196.37	0.65	30	11520	11340	11230	11050	10940	11285	10995	27	3340	500	6910	10	1	5392115	600	-43.65	0.54	12	0.01	-255.00	20497.00	21000	20241002	-47.00	10610	20250306	4.90	13880	-19.81	20250210	10610	4.90	20250306	21000	-47.00	20241002	10610	4.90	20250306	1.05	N	239610	500	26 억	35069	N	N	N	N
112	20250311	101000	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11160	0	3	0.00	5512360	492	28.24	11060	11280	11040	14500	7820	11160	11203.98	0.65	35	11520	11340	11230	11050	10940	11285	10995	27	3340	500	6910	10	1	5392115	602	-43.76	0.54	12	0.01	-255.00	20497.00	21000	20241002	-46.86	10610	20250306	5.18	13880	-19.60	20250210	10610	5.18	20250306	21000	-46.86	20241002	10610	5.18	20250306	1.05	N	239610	500	26 억	35069	N	N	N	N
113	20250311	091001	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11280	120	2	1.08	3997370	357	20.49	11060	11280	11040	14500	7820	11160	11197.11	0.65	46	11520	11340	11230	11050	10940	11285	10995	27	3340	500	6910	10	1	5392115	608	-44.24	0.55	12	0.01	-255.00	20497.00	21000	20241002	-46.29	10610	20250306	6.31	13880	-18.73	20250210	10610	6.31	20250306	21000	-46.29	20241002	10610	6.31	20250306	1.05	N	239610	500	26 억	35069	N	N	N	N
114	20250310	160951	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11160	0	3	0.00	18001440	1607	166.70	11190	11410	11120	14500	7820	11160	11201.89	0.65	-127	11453	11306	11123	10976	10793	11380	11050	27	3340	500	6910	10	1	5392115	602	-43.76	0.54	12	0.03	-255.00	20497.00	21000	20241002	-46.86	10610	20250306	5.18	13880	-19.60	20250210	10610	5.18	20250306	21000	-46.86	20241002	10610	5.18	20250306	1.05	N	239610	500	26 억	35196	N	N	N	N
115	20250310	150958	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11160	0	3	0.00	17856380	1594	165.35	11190	11410	11120	14500	7820	11160	11202.25	0.65	-117	11453	11306	11123	10976	10793	11380	11050	27	3340	500	6910	10	1	5392115	602	-43.76	0.54	12	0.03	-255.00	20497.00	21000	20241002	-46.86	10610	20250306	5.18	13880	-19.60	20250210	10610	5.18	20250306	21000	-46.86	20241002	10610	5.18	20250306	1.05	N	239610	500	26 억	35196	N	N	N	N
116	20250310	140957	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11190	30	2	0.27	15493690	1382	143.36	11190	11410	11150	14500	7820	11160	11211.06	0.65	-117	11453	11306	11123	10976	10793	11380	11050	27	3340	500	6910	10	1	5392115	603	-43.88	0.55	12	0.03	-255.00	20497.00	21000	20241002	-46.71	10610	20250306	5.47	13880	-19.38	20250210	10610	5.47	20250306	21000	-46.71	20241002	10610	5.47	20250306	1.05	N	239610	500	26 억	35196	N	N	N	N
117	20250310	130955	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11220	60	2	0.54	14138370	1261	130.81	11190	11410	11150	14500	7820	11160	11212.03	0.65	-103	11453	11306	11123	10976	10793	11380	11050	27	3340	500	6910	10	1	5392115	605	-44.00	0.55	12	0.02	-255.00	20497.00	21000	20241002	-46.57	10610	20250306	5.75	13880	-19.16	20250210	10610	5.75	20250306	21000	-46.57	20241002	10610	5.75	20250306	1.05	N	239610	500	26 억	35196	N	N	N	N
118	20250310	120953	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11170	10	2	0.09	14015400	1250	129.67	11190	11410	11150	14500	7820	11160	11212.32	0.65	-109	11453	11306	11123	10976	10793	11380	11050	27	3340	500	6910	10	1	5392115	602	-43.80	0.54	12	0.02	-255.00	20497.00	21000	20241002	-46.81	10610	20250306	5.28	13880	-19.52	20250210	10610	5.28	20250306	21000	-46.81	20241002	10610	5.28	20250306	1.05	N	239610	500	26 억	35196	N	N	N	N
119	20250310	110953	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11160	0	3	0.00	9080550	808	83.82	11190	11410	11160	14500	7820	11160	11238.30	0.65	-119	11453	11306	11123	10976	10793	11380	11050	27	3340	500	6910	10	1	5392115	602	-43.76	0.54	12	0.01	-255.00	20497.00	21000	20241002	-46.86	10610	20250306	5.18	13880	-19.60	20250210	10610	5.18	20250306	21000	-46.86	20241002	10610	5.18	20250306	1.05	N	239610	500	26 억	35196	N	N	N	N
120	20250310	100953	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11160	0	3	0.00	7662750	681	70.64	11190	11410	11160	14500	7820	11160	11252.20	0.65	-119	11453	11306	11123	10976	10793	11380	11050	27	3340	500	6910	10	1	5392115	602	-43.76	0.54	12	0.01	-255.00	20497.00	21000	20241002	-46.86	10610	20250306	5.18	13880	-19.60	20250210	10610	5.18	20250306	21000	-46.86	20241002	10610	5.18	20250306	1.05	N	239610	500	26 억	35196	N	N	N	N
121	20250310	090955	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11300	140	2	1.25	1569090	139	14.42	11190	11300	11190	14500	7820	11160	11288.42	0.65	27	11453	11306	11123	10976	10793	11380	11050	27	3340	500	6910	10	1	5392115	609	-44.31	0.55	12	0.00	-255.00	20497.00	21000	20241002	-46.19	10610	20250306	6.50	13880	-18.59	20250210	10610	6.50	20250306	21000	-46.19	20241002	10610	6.50	20250306	1.05	N	239610	500	26 억	35196	N	N	N	N
122	20250307	160951	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11160	-20	5	-0.18	10674585	962	21.32	10940	11270	10940	14530	7830	11180	11096.24	0.65	96	11693	11436	11023	10766	10353	11230	10560	27	3350	500	6930	10	1	5392115	602	-43.76	0.54	12	0.02	-255.00	20497.00	21000	20241002	-46.86	10610	20250306	5.18	13880	-19.60	20250210	10610	5.18	20250306	21000	-46.86	20241002	10610	5.18	20250306	1.03	N	239610	500	26 억	35100	N	N	N	N
123	20250307	150955	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11160	-20	5	-0.18	10596485	955	21.16	10940	11270	10940	14530	7830	11180	11095.80	0.65	96	11693	11436	11023	10766	10353	11230	10560	27	3350	500	6930	10	1	5392115	602	-43.76	0.54	12	0.02	-255.00	20497.00	21000	20241002	-46.86	10610	20250306	5.18	13880	-19.60	20250210	10610	5.18	20250306	21000	-46.86	20241002	10610	5.18	20250306	1.03	N	239610	500	26 억	35100	N	N	N	N
124	20250307	140952	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11140	-40	5	-0.36	9739520	878	19.45	10940	11270	10940	14530	7830	11180	11092.85	0.65	97	11693	11436	11023	10766	10353	11230	10560	27	3350	500	6930	10	1	5392115	601	-43.69	0.54	12	0.02	-255.00	20497.00	21000	20241002	-46.95	10610	20250306	5.00	13880	-19.74	20250210	10610	5.00	20250306	21000	-46.95	20241002	10610	5.00	20250306	1.03	N	239610	500	26 억	35100	N	N	N	N
125	20250307	130954	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11150	-30	5	-0.27	8188610	739	16.37	10940	11270	10940	14530	7830	11180	11080.66	0.65	97	11693	11436	11023	10766	10353	11230	10560	27	3350	500	6930	10	1	5392115	601	-43.73	0.54	12	0.01	-255.00	20497.00	21000	20241002	-46.90	10610	20250306	5.09	13880	-19.67	20250210	10610	5.09	20250306	21000	-46.90	20241002	10610	5.09	20250306	1.03	N	239610	500	26 억	35100	N	N	N	N
126	20250307	120954	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11150	-30	5	-0.27	7475000	675	14.96	10940	11270	10940	14530	7830	11180	11074.07	0.65	100	11693	11436	11023	10766	10353	11230	10560	27	3350	500	6930	10	1	5392115	601	-43.73	0.54	12	0.01	-255.00	20497.00	21000	20241002	-46.90	10610	20250306	5.09	13880	-19.67	20250210	10610	5.09	20250306	21000	-46.90	20241002	10610	5.09	20250306	1.03	N	239610	500	26 억	35100	N	N	N	N
127	20250307	110952	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11220	40	2	0.36	7229430	653	14.47	10940	11270	10940	14530	7830	11180	11071.10	0.65	105	11693	11436	11023	10766	10353	11230	10560	27	3350	500	6930	10	1	5392115	605	-44.00	0.55	12	0.01	-255.00	20497.00	21000	20241002	-46.57	10610	20250306	5.75	13880	-19.16	20250210	10610	5.75	20250306	21000	-46.57	20241002	10610	5.75	20250306	1.03	N	239610	500	26 억	35100	N	N	N	N
128	20250307	100949	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11140	-40	5	-0.36	6058570	548	12.14	10940	11270	10940	14530	7830	11180	11055.78	0.65	58	11693	11436	11023	10766	10353	11230	10560	27	3350	500	6930	10	1	5392115	601	-43.69	0.54	12	0.01	-255.00	20497.00	21000	20241002	-46.95	10610	20250306	5.00	13880	-19.74	20250210	10610	5.00	20250306	21000	-46.95	20241002	10610	5.00	20250306	1.03	N	239610	500	26 억	35100	N	N	N	N
129	20250307	090956	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11260	80	2	0.72	3028340	276	6.12	10940	11270	10940	14530	7830	11180	10972.25	0.65	60	11693	11436	11023	10766	10353	11230	10560	27	3350	500	6930	10	1	5392115	607	-44.16	0.55	12	0.01	-255.00	20497.00	21000	20241002	-46.38	10610	20250306	6.13	13880	-18.88	20250210	10610	6.13	20250306	21000	-46.38	20241002	10610	6.13	20250306	1.03	N	239610	500	26 억	35100	N	N	N	N
130	20250306	160947	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	11180	50	2	0.45	50010310	4511	70.29	11280	11280	10610	14460	7800	11130	11086.26	0.65	-134	11790	11460	11270	10940	10750	11365	10845	27	3330	500	6900	10	1	5392115	603	-43.84	0.55	12	0.08	-255.00	20497.00	21000	20241002	-46.76	10610	20250306	5.37	13880	-19.45	20250210	10610	5.37	20250306	21000	-46.76	20241002	10610	5.37	20250306	1.09	N	239610	500	26 억	35204	N	N	N	N
131	20250306	150946	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	11180	50	2	0.45	49171580	4436	69.12	11280	11280	10610	14460	7800	11130	11084.67	0.65	-134	11790	11460	11270	10940	10750	11365	10845	27	3330	500	6900	10	1	5392115	603	-43.84	0.55	12	0.08	-255.00	20497.00	21000	20241002	-46.76	10610	20250306	5.37	13880	-19.45	20250210	10610	5.37	20250306	21000	-46.76	20241002	10610	5.37	20250306	1.09	N	239610	500	26 억	35204	N	N	N	N
132	20250306	140945	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11210	80	2	0.72	17897250	1606	25.02	11280	11280	11110	14460	7800	11130	11143.99	0.65	-130	11790	11460	11270	10940	10750	11365	10845	27	3330	500	6900	10	1	5392115	604	-43.96	0.55	12	0.03	-255.00	20497.00	21000	20241002	-46.62	10910	20240909	2.75	13880	-19.24	20250210	11070	1.26	20250218	21000	-46.62	20241002	10910	2.75	20240909	1.09	N	239610	500	26 억	35204	N	N	N	N
133	20250306	130946	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11230	100	2	0.90	16546210	1486	23.15	11280	11280	11110	14460	7800	11130	11134.73	0.65	-112	11790	11460	11270	10940	10750	11365	10845	27	3330	500	6900	10	1	5392115	606	-44.04	0.55	12	0.03	-255.00	20497.00	21000	20241002	-46.52	10910	20240909	2.93	13880	-19.09	20250210	11070	1.45	20250218	21000	-46.52	20241002	10910	2.93	20240909	1.09	N	239610	500	26 억	35204	N	N	N	N
134	20250306	120946	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11140	10	2	0.09	13325400	1197	18.65	11280	11280	11110	14460	7800	11130	11132.33	0.65	-130	11790	11460	11270	10940	10750	11365	10845	27	3330	500	6900	10	1	5392115	601	-43.69	0.54	12	0.02	-255.00	20497.00	21000	20241002	-46.95	10910	20240909	2.11	13880	-19.74	20250210	11070	0.63	20250218	21000	-46.95	20241002	10910	2.11	20240909	1.09	N	239610	500	26 억	35204	N	N	N	N
135	20250306	110943	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11140	10	2	0.09	12267530	1102	17.17	11280	11280	11110	14460	7800	11130	11132.06	0.65	-130	11790	11460	11270	10940	10750	11365	10845	27	3330	500	6900	10	1	5392115	601	-43.69	0.54	12	0.02	-255.00	20497.00	21000	20241002	-46.95	10910	20240909	2.11	13880	-19.74	20250210	11070	0.63	20250218	21000	-46.95	20241002	10910	2.11	20240909	1.09	N	239610	500	26 억	35204	N	N	N	N
136	20250306	100945	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11140	10	2	0.09	8704900	782	12.18	11280	11280	11110	14460	7800	11130	11131.59	0.65	-130	11790	11460	11270	10940	10750	11365	10845	27	3330	500	6900	10	1	5392115	601	-43.69	0.54	12	0.01	-255.00	20497.00	21000	20241002	-46.95	10910	20240909	2.11	13880	-19.74	20250210	11070	0.63	20250218	21000	-46.95	20241002	10910	2.11	20240909	1.09	N	239610	500	26 억	35204	N	N	N	N
137	20250306	090948	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11140	10	2	0.09	3598780	323	5.03	11280	11280	11130	14460	7800	11130	11141.73	0.65	120	11790	11460	11270	10940	10750	11365	10845	27	3330	500	6900	10	1	5392115	601	-43.69	0.54	12	0.01	-255.00	20497.00	21000	20241002	-46.95	10910	20240909	2.11	13880	-19.74	20250210	11070	0.63	20250218	21000	-46.95	20241002	10910	2.11	20240909	1.09	N	239610	500	26 억	35204	N	N	N	N
138	20250305	160936	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11130	-220	5	-1.94	71681150	6406	299.21	11600	11600	11080	14750	7950	11350	11189.69	0.65	90	11843	11596	11373	11126	10903	11720	11250	27	3400	500	7030	10	1	5392115	600	-43.65	0.54	12	0.12	-255.00	20497.00	21000	20241002	-47.00	10910	20240909	2.02	13880	-19.81	20250210	11070	0.54	20250218	21000	-47.00	20241002	10910	2.02	20240909	1.09	N	239610	500	26 억	35114	N	N	N	N
139	20250305	150939	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11200	-150	5	-1.32	61948030	5532	258.38	11600	11600	11080	14750	7950	11350	11198.13	0.65	118	11843	11596	11373	11126	10903	11720	11250	27	3400	500	7030	10	1	5392115	604	-43.92	0.55	12	0.10	-255.00	20497.00	21000	20241002	-46.67	10910	20240909	2.66	13880	-19.31	20250210	11070	1.17	20250218	21000	-46.67	20241002	10910	2.66	20240909	1.09	N	239610	500	26 억	35114	N	N	N	N
140	20250305	140938	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11230	-120	5	-1.06	57128540	5101	238.25	11600	11600	11080	14750	7950	11350	11199.48	0.65	215	11843	11596	11373	11126	10903	11720	11250	27	3400	500	7030	10	1	5392115	606	-44.04	0.55	12	0.09	-255.00	20497.00	21000	20241002	-46.52	10910	20240909	2.93	13880	-19.09	20250210	11070	1.45	20250218	21000	-46.52	20241002	10910	2.93	20240909	1.09	N	239610	500	26 억	35114	N	N	N	N
141	20250305	130934	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11230	-120	5	-1.06	38548190	3433	160.35	11600	11600	11090	14750	7950	11350	11228.72	0.65	268	11843	11596	11373	11126	10903	11720	11250	27	3400	500	7030	10	1	5392115	606	-44.04	0.55	12	0.06	-255.00	20497.00	21000	20241002	-46.52	10910	20240909	2.93	13880	-19.09	20250210	11070	1.45	20250218	21000	-46.52	20241002	10910	2.93	20240909	1.09	N	239610	500	26 억	35114	N	N	N	N
142	20250305	120936	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11400	50	2	0.44	14425950	1274	59.50	11600	11600	11200	14750	7950	11350	11323.35	0.65	58	11843	11596	11373	11126	10903	11720	11250	27	3400	500	7030	10	1	5392115	615	-44.71	0.56	12	0.02	-255.00	20497.00	21000	20241002	-45.71	10910	20240909	4.49	13880	-17.87	20250210	11070	2.98	20250218	21000	-45.71	20241002	10910	4.49	20240909	1.09	N	239610	500	26 억	35114	N	N	N	N
143	20250305	110931	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11390	40	2	0.35	14095740	1245	58.15	11600	11600	11200	14750	7950	11350	11321.88	0.65	57	11843	11596	11373	11126	10903	11720	11250	27	3400	500	7030	10	1	5392115	614	-44.67	0.56	12	0.02	-255.00	20497.00	21000	20241002	-45.76	10910	20240909	4.40	13880	-17.94	20250210	11070	2.89	20250218	21000	-45.76	20241002	10910	4.40	20240909	1.09	N	239610	500	26 억	35114	N	N	N	N
144	20250305	100935	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11330	-20	5	-0.18	10895900	963	44.98	11600	11600	11200	14750	7950	11350	11314.54	0.65	-66	11843	11596	11373	11126	10903	11720	11250	27	3400	500	7030	10	1	5392115	611	-44.43	0.55	12	0.02	-255.00	20497.00	21000	20241002	-46.05	10910	20240909	3.85	13880	-18.37	20250210	11070	2.35	20250218	21000	-46.05	20241002	10910	3.85	20240909	1.09	N	239610	500	26 억	35114	N	N	N	N
145	20250305	090934	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11600	250	2	2.20	11600	1	0.05	11600	11600	11600	14750	7950	11350	11600.00	0.65	0	11843	11596	11373	11126	10903	11720	11250	27	3400	500	7030	10	1	5392115	625	-45.49	0.57	12	0.00	-255.00	20497.00	21000	20241002	-44.76	10910	20240909	6.32	13880	-16.43	20250210	11070	4.79	20250218	21000	-44.76	20241002	10910	6.32	20240909	1.09	N	239610	500	26 억	35114	N	N	N	N
146	20250304	160926	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11350	40	2	0.35	24367740	2141	74.01	11150	11620	11150	14700	7920	11310	11381.48	0.65	-25	11683	11496	11403	11216	11123	11450	11170	27	3390	500	7010	10	1	5392115	612	-44.51	0.55	12	0.04	-255.00	20497.00	21000	20241002	-45.95	10910	20240909	4.03	13880	-18.23	20250210	11070	2.53	20250218	21000	-45.95	20241002	10910	4.03	20240909	1.10	N	239610	500	26 억	35140	N	N	N	N
147	20250304	150922	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11350	40	2	0.35	24254240	2131	73.66	11150	11620	11150	14700	7920	11310	11381.62	0.65	-25	11683	11496	11403	11216	11123	11450	11170	27	3390	500	7010	10	1	5392115	612	-44.51	0.55	12	0.04	-255.00	20497.00	21000	20241002	-45.95	10910	20240909	4.03	13880	-18.23	20250210	11070	2.53	20250218	21000	-45.95	20241002	10910	4.03	20240909	1.10	N	239610	500	26 억	35140	N	N	N	N
148	20250304	140926	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11360	50	2	0.44	19612960	1721	59.49	11150	11620	11150	14700	7920	11310	11396.26	0.65	-28	11683	11496	11403	11216	11123	11450	11170	27	3390	500	7010	10	1	5392115	613	-44.55	0.55	12	0.03	-255.00	20497.00	21000	20241002	-45.90	10910	20240909	4.12	13880	-18.16	20250210	11070	2.62	20250218	21000	-45.90	20241002	10910	4.12	20240909	1.10	N	239610	500	26 억	35140	N	N	N	N
149	20250304	130923	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11320	10	2	0.09	13550180	1186	41.00	11150	11620	11150	14700	7920	11310	11425.11	0.65	-35	11683	11496	11403	11216	11123	11450	11170	27	3390	500	7010	10	1	5392115	610	-44.39	0.55	12	0.02	-255.00	20497.00	21000	20241002	-46.10	10910	20240909	3.76	13880	-18.44	20250210	11070	2.26	20250218	21000	-46.10	20241002	10910	3.76	20240909	1.10	N	239610	500	26 억	35140	N	N	N	N
150	20250304	120920	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11440	130	2	1.15	9872650	862	29.80	11150	11620	11150	14700	7920	11310	11453.19	0.65	-68	11683	11496	11403	11216	11123	11450	11170	27	3390	500	7010	10	1	5392115	617	-44.86	0.56	12	0.02	-255.00	20497.00	21000	20241002	-45.52	10910	20240909	4.86	13880	-17.58	20250210	11070	3.34	20250218	21000	-45.52	20241002	10910	4.86	20240909	1.10	N	239610	500	26 억	35140	N	N	N	N
151	20250304	110924	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11410	100	2	0.88	8535070	745	25.75	11150	11620	11150	14700	7920	11310	11456.47	0.65	-69	11683	11496	11403	11216	11123	11450	11170	27	3390	500	7010	10	1	5392115	615	-44.75	0.56	12	0.01	-255.00	20497.00	21000	20241002	-45.67	10910	20240909	4.58	13880	-17.80	20250210	11070	3.07	20250218	21000	-45.67	20241002	10910	4.58	20240909	1.10	N	239610	500	26 억	35140	N	N	N	N
152	20250304	100919	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11430	120	2	1.06	6771620	591	20.43	11150	11620	11150	14700	7920	11310	11457.90	0.65	-37	11683	11496	11403	11216	11123	11450	11170	27	3390	500	7010	10	1	5392115	616	-44.82	0.56	12	0.01	-255.00	20497.00	21000	20241002	-45.57	10910	20240909	4.77	13880	-17.65	20250210	11070	3.25	20250218	21000	-45.57	20241002	10910	4.77	20240909	1.10	N	239610	500	26 억	35140	N	N	N	N
153	20250304	090916	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11310	0	3	0.00	3810080	333	11.51	11150	11620	11150	14700	7920	11310	11441.68	0.65	-28	11683	11496	11403	11216	11123	11450	11170	27	3390	500	7010	10	1	5392115	610	-44.35	0.55	12	0.01	-255.00	20497.00	21000	20241002	-46.14	10910	20240909	3.67	13880	-18.52	20250210	11070	2.17	20250218	21000	-46.14	20241002	10910	3.67	20240909	1.10	N	239610	500	26 억	35140	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History