KissMeData/435570/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

78 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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	161256	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	20950	-150	5	-0.71	66479818515	3051066	127.60	22700	23700	19540	27400	14800	21100	21789.84	0.72	-55069	24326	22712	19486	17872	14646	23520	18680	35	6300	500	14770	50	1	7019754	1471	155.19	3.77	12	43.46	135.00	5562.00	35900	20250414	-41.64	6500	20250326	222.31	35900	-41.64	20250414	6500	222.31	20250326	35900	-41.64	20250414	6500	222.31	20250326	0.01	Y	435570	500	35 억	50586	N	N	120	N	00	N
3	20250430	151307	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	21150	50	2	0.24	65754984340	3016608	126.16	22700	23700	19540	27400	14800	21100	21797.66	0.72	-54814	24326	22712	19486	17872	14646	23520	18680	35	6300	500	14770	50	1	7019754	1485	156.67	3.80	12	42.97	135.00	5562.00	35900	20250414	-41.09	6500	20250326	225.38	35900	-41.09	20250414	6500	225.38	20250326	35900	-41.09	20250414	6500	225.38	20250326	0.01	Y	435570	500	35 억	50586	N	N	108	N	00	N
4	20250430	141309	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	21300	200	2	0.95	63140182540	2893173	120.99	22700	23700	19540	27400	14800	21100	21823.85	0.72	-53848	24326	22712	19486	17872	14646	23520	18680	35	6300	500	14770	50	1	7019754	1495	157.78	3.83	12	41.21	135.00	5562.00	35900	20250414	-40.67	6500	20250326	227.69	35900	-40.67	20250414	6500	227.69	20250326	35900	-40.67	20250414	6500	227.69	20250326	0.01	Y	435570	500	35 억	50586	N	N	108	N	00	N
5	20250430	131305	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	21200	100	2	0.47	59889967240	2739306	114.56	22700	23700	19540	27400	14800	21100	21863.19	0.72	-54157	24326	22712	19486	17872	14646	23520	18680	35	6300	500	14770	50	1	7019754	1488	157.04	3.81	12	39.02	135.00	5562.00	35900	20250414	-40.95	6500	20250326	226.15	35900	-40.95	20250414	6500	226.15	20250326	35900	-40.95	20250414	6500	226.15	20250326	0.01	Y	435570	500	35 억	50586	N	N	108	N	00	N
6	20250430	121309	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	20900	-200	5	-0.95	48562173115	2213020	92.55	22700	23700	19540	27400	14800	21100	21943.85	0.72	-39425	24326	22712	19486	17872	14646	23520	18680	35	6300	500	14770	50	1	7019754	1467	154.81	3.76	12	31.53	135.00	5562.00	35900	20250414	-41.78	6500	20250326	221.54	35900	-41.78	20250414	6500	221.54	20250326	35900	-41.78	20250414	6500	221.54	20250326	0.01	Y	435570	500	35 억	50586	N	N	108	N	00	N
7	20250430	111307	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	19580	-1520	5	-7.20	40305725345	1818895	76.07	22700	23700	19540	27400	14800	21100	22159.46	0.72	-33968	24326	22712	19486	17872	14646	23520	18680	35	6300	500	14770	10	1	7019754	1374	145.04	3.52	12	25.91	135.00	5562.00	35900	20250414	-45.46	6500	20250326	201.23	35900	-45.46	20250414	6500	201.23	20250326	35900	-45.46	20250414	6500	201.23	20250326	0.01	Y	435570	500	35 억	50586	N	N	108	N	00	N
8	20250430	101310	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	20150	-950	5	-4.50	37090246475	1657740	69.33	22700	23700	20050	27400	14800	21100	22373.98	0.72	-32864	24326	22712	19486	17872	14646	23520	18680	35	6300	500	14770	50	1	7019754	1414	149.26	3.62	12	23.62	135.00	5562.00	35900	20250414	-43.87	6500	20250326	210.00	35900	-43.87	20250414	6500	210.00	20250326	35900	-43.87	20250414	6500	210.00	20250326	0.01	Y	435570	500	35 억	50586	N	N	108	N	00	N
9	20250430	091313	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	21750	650	2	3.08	15142531375	672110	28.11	22700	23700	21250	27400	14800	21100	22529.84	0.72	-23354	24326	22712	19486	17872	14646	23520	18680	35	6300	500	14770	50	1	7019754	1527	161.11	3.91	12	9.57	135.00	5562.00	35900	20250414	-39.42	6500	20250326	234.62	35900	-39.42	20250414	6500	234.62	20250326	35900	-39.42	20250414	6500	234.62	20250326	0.01	Y	435570	500	35 억	50586	N	N	108	N	00	N
10	20250429	161256	54	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	21100	4860	1	29.93	44747919340	2389649	602.99	16720	21100	16260	21100	11370	16240	18725.81	0.42	35657	20246	18242	16976	14972	13706	17610	14340	35	4860	500	11360	50	1	7019754	1481	156.30	3.79	12	34.04	135.00	5562.00	35900	20250414	-41.23	6500	20250326	224.62	35900	-41.23	20250414	6500	224.62	20250326	35900	-41.23	20250414	6500	224.62	20250326	0.01	Y	435570	500	35 억	29302	N	N	108	N	01	N
11	20250429	151302	54	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	21100	4860	1	29.93	44735871240	2389078	602.85	16720	21100	16260	21100	11370	16240	18725.24	0.42	36051	20246	18242	16976	14972	13706	17610	14340	35	4860	500	11360	50	1	7019754	1481	156.30	3.79	12	34.03	135.00	5562.00	35900	20250414	-41.23	6500	20250326	224.62	35900	-41.23	20250414	6500	224.62	20250326	35900	-41.23	20250414	6500	224.62	20250326	0.01	Y	435570	500	35 억	29302	N	N	111	N	01	N
12	20250429	141305	54	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	21100	4860	1	29.93	44652062040	2385106	601.84	16720	21100	16260	21100	11370	16240	18721.29	0.42	36159	20246	18242	16976	14972	13706	17610	14340	35	4860	500	11360	50	1	7019754	1481	156.30	3.79	12	33.98	135.00	5562.00	35900	20250414	-41.23	6500	20250326	224.62	35900	-41.23	20250414	6500	224.62	20250326	35900	-41.23	20250414	6500	224.62	20250326	0.01	Y	435570	500	35 억	29302	N	N	111	N	01	N
13	20250429	131300	54	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	21100	4860	1	29.93	44554073640	2380462	600.67	16720	21100	16260	21100	11370	16240	18716.65	0.42	36159	20246	18242	16976	14972	13706	17610	14340	35	4860	500	11360	50	1	7019754	1481	156.30	3.79	12	33.91	135.00	5562.00	35900	20250414	-41.23	6500	20250326	224.62	35900	-41.23	20250414	6500	224.62	20250326	35900	-41.23	20250414	6500	224.62	20250326	0.01	Y	435570	500	35 억	29302	N	N	111	N	01	N
14	20250429	121305	54	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	21100	4860	1	29.93	44083649140	2358167	595.05	16720	21100	16260	21100	11370	16240	18694.12	0.42	36159	20246	18242	16976	14972	13706	17610	14340	35	4860	500	11360	50	1	7019754	1481	156.30	3.79	12	33.59	135.00	5562.00	35900	20250414	-41.23	6500	20250326	224.62	35900	-41.23	20250414	6500	224.62	20250326	35900	-41.23	20250414	6500	224.62	20250326	0.01	Y	435570	500	35 억	29302	N	N	111	N	01	N
15	20250429	111303	54	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	17310	1070	2	6.59	22064584855	1246441	314.52	16720	18930	16260	21100	11370	16240	17702.16	0.42	6870	20246	18242	16976	14972	13706	17610	14340	35	4860	500	11360	10	1	7019754	1215	128.22	3.11	12	17.76	135.00	5562.00	35900	20250414	-51.78	6500	20250326	166.31	35900	-51.78	20250414	6500	166.31	20250326	35900	-51.78	20250414	6500	166.31	20250326	0.01	Y	435570	500	35 억	29302	N	N	111	N	01	N
16	20250429	101307	54	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	18540	2300	2	14.16	11729907535	671961	169.56	16720	18720	16260	21100	11370	16240	17456.38	0.42	38553	20246	18242	16976	14972	13706	17610	14340	35	4860	500	11360	10	1	7019754	1301	137.33	3.33	12	9.57	135.00	5562.00	35900	20250414	-48.36	6500	20250326	185.23	35900	-48.36	20250414	6500	185.23	20250326	35900	-48.36	20250414	6500	185.23	20250326	0.01	Y	435570	500	35 억	29302	N	N	111	N	01	N
17	20250429	091308	54	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	16610	370	2	2.28	2831306895	165926	41.87	16720	17480	16500	21100	11370	16240	17064.07	0.42	22978	20246	18242	16976	14972	13706	17610	14340	35	4860	500	11360	10	1	7019754	1166	123.04	2.99	12	2.36	135.00	5562.00	35900	20250414	-53.73	6500	20250326	155.54	35900	-53.73	20250414	6500	155.54	20250326	35900	-53.73	20250414	6500	155.54	20250326	0.01	Y	435570	500	35 억	29302	N	N	111	N	01	N
18	20250428	161254	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	16240	-2900	5	-15.15	6620017060	392210	305.78	18550	18980	15710	24850	13400	19140	16882.82	0.21	14568	20713	19926	19413	18626	18113	19670	18370	35	5710	500	0	10	1	7019754	1140	120.30	2.92	12	5.59	135.00	5562.00	35900	20250414	-54.76	6500	20250326	149.85	35900	-54.76	20250414	6500	149.85	20250326	35900	-54.76	20250414	6500	149.85	20250326	0.01	Y	435570	500	35 억	14614	N	N	111	N	02	N
19	20250428	151259	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	15870	-3270	5	-17.08	6400458510	378590	295.16	18550	18980	15710	24850	13400	19140	16905.19	0.21	13946	20713	19926	19413	18626	18113	19670	18370	35	5710	500	0	10	1	7019754	1114	117.56	2.85	12	5.39	135.00	5562.00	35900	20250414	-55.79	6500	20250326	144.15	35900	-55.79	20250414	6500	144.15	20250326	35900	-55.79	20250414	6500	144.15	20250326	0.01	Y	435570	500	35 억	14614	N	N	109	N	02	N
20	20250428	141300	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	16100	-3040	5	-15.88	5741095070	337298	262.97	18550	18980	16080	24850	13400	19140	17019.93	0.21	10898	20713	19926	19413	18626	18113	19670	18370	35	5710	500	0	10	1	7019754	1130	119.26	2.89	12	4.80	135.00	5562.00	35900	20250414	-55.15	6500	20250326	147.69	35900	-55.15	20250414	6500	147.69	20250326	35900	-55.15	20250414	6500	147.69	20250326	0.01	Y	435570	500	35 억	14614	N	N	109	N	02	N
21	20250428	131300	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	16410	-2730	5	-14.26	5221785230	305280	238.01	18550	18980	16160	24850	13400	19140	17103.94	0.21	13143	20713	19926	19413	18626	18113	19670	18370	35	5710	500	0	10	1	7019754	1152	121.56	2.95	12	4.35	135.00	5562.00	35900	20250414	-54.29	6500	20250326	152.46	35900	-54.29	20250414	6500	152.46	20250326	35900	-54.29	20250414	6500	152.46	20250326	0.01	Y	435570	500	35 억	14614	N	N	109	N	02	N
22	20250428	121256	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	16250	-2890	5	-15.10	4856208085	282988	220.63	18550	18980	16160	24850	13400	19140	17159.47	0.21	11768	20713	19926	19413	18626	18113	19670	18370	35	5710	500	0	10	1	7019754	1141	120.37	2.92	12	4.03	135.00	5562.00	35900	20250414	-54.74	6500	20250326	150.00	35900	-54.74	20250414	6500	150.00	20250326	35900	-54.74	20250414	6500	150.00	20250326	0.01	Y	435570	500	35 억	14614	N	N	109	N	02	N
23	20250428	111258	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	16470	-2670	5	-13.95	4108306370	236998	184.77	18550	18980	16340	24850	13400	19140	17333.67	0.21	9565	20713	19926	19413	18626	18113	19670	18370	35	5710	500	0	10	1	7019754	1156	122.00	2.96	12	3.38	135.00	5562.00	35900	20250414	-54.12	6500	20250326	153.38	35900	-54.12	20250414	6500	153.38	20250326	35900	-54.12	20250414	6500	153.38	20250326	0.01	Y	435570	500	35 억	14614	N	N	109	N	02	N
24	20250428	101255	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	16630	-2510	5	-13.11	3258262820	185485	144.61	18550	18980	16510	24850	13400	19140	17564.96	0.21	16661	20713	19926	19413	18626	18113	19670	18370	35	5710	500	0	10	1	7019754	1167	123.19	2.99	12	2.64	135.00	5562.00	35900	20250414	-53.68	6500	20250326	155.85	35900	-53.68	20250414	6500	155.85	20250326	35900	-53.68	20250414	6500	155.85	20250326	0.01	Y	435570	500	35 억	14614	N	N	109	N	02	N
25	20250428	091257	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	18500	-640	5	-3.34	493391385	26452	20.62	18550	18980	18480	24850	13400	19140	18649.66	0.21	523	20713	19926	19413	18626	18113	19670	18370	35	5710	500	0	10	1	7019754	1299	137.04	3.33	12	0.38	135.00	5562.00	35900	20250414	-48.47	6500	20250326	184.62	35900	-48.47	20250414	6500	184.62	20250326	35900	-48.47	20250414	6500	184.62	20250326	0.01	Y	435570	500	35 억	14614	N	N	109	N	02	N
26	20250425	161250	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	19140	-610	5	-3.09	2467191865	126972	26.82	19950	20200	18900	25650	13830	19750	19431.32	0.17	2501	23583	21666	20383	18466	17183	21025	17825	35	5900	500	0	10	1	7019754	1344	141.78	3.44	12	1.81	135.00	5562.00	35900	20250414	-46.69	6500	20250326	194.46	35900	-46.69	20250414	6500	194.46	20250326	35900	-46.69	20250414	6500	194.46	20250326	0.01	Y	435570	500	35 억	12217	N	N	109	N	02	N
27	20250425	151259	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	19050	-700	5	-3.54	2380832175	122458	25.86	19950	20200	18900	25650	13830	19750	19442.02	0.17	2469	23583	21666	20383	18466	17183	21025	17825	35	5900	500	0	10	1	7019754	1337	141.11	3.43	12	1.74	135.00	5562.00	35900	20250414	-46.94	6500	20250326	193.08	35900	-46.94	20250414	6500	193.08	20250326	35900	-46.94	20250414	6500	193.08	20250326	0.01	Y	435570	500	35 억	12217	N	N	247	N	02	N
28	20250425	141259	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	19450	-300	5	-1.52	1737471805	88811	18.76	19950	20200	19270	25650	13830	19750	19563.69	0.17	2302	23583	21666	20383	18466	17183	21025	17825	35	5900	500	0	10	1	7019754	1365	144.07	3.50	12	1.27	135.00	5562.00	35900	20250414	-45.82	6500	20250326	199.23	35900	-45.82	20250414	6500	199.23	20250326	35900	-45.82	20250414	6500	199.23	20250326	0.01	Y	435570	500	35 억	12217	N	N	247	N	02	N
29	20250425	131300	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	19410	-340	5	-1.72	1609928690	82235	17.37	19950	20200	19270	25650	13830	19750	19577.16	0.17	1920	23583	21666	20383	18466	17183	21025	17825	35	5900	500	0	10	1	7019754	1363	143.78	3.49	12	1.17	135.00	5562.00	35900	20250414	-45.93	6500	20250326	198.62	35900	-45.93	20250414	6500	198.62	20250326	35900	-45.93	20250414	6500	198.62	20250326	0.01	Y	435570	500	35 억	12217	N	N	247	N	02	N
30	20250425	121257	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	19380	-370	5	-1.87	1446449100	73879	15.60	19950	20200	19270	25650	13830	19750	19578.61	0.17	2184	23583	21666	20383	18466	17183	21025	17825	35	5900	500	0	10	1	7019754	1360	143.56	3.48	12	1.05	135.00	5562.00	35900	20250414	-46.02	6500	20250326	198.15	35900	-46.02	20250414	6500	198.15	20250326	35900	-46.02	20250414	6500	198.15	20250326	0.01	Y	435570	500	35 억	12217	N	N	247	N	02	N
31	20250425	111259	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	19370	-380	5	-1.92	1243320670	63382	13.39	19950	20200	19270	25650	13830	19750	19616.30	0.17	1476	23583	21666	20383	18466	17183	21025	17825	35	5900	500	0	10	1	7019754	1360	143.48	3.48	12	0.90	135.00	5562.00	35900	20250414	-46.04	6500	20250326	198.00	35900	-46.04	20250414	6500	198.00	20250326	35900	-46.04	20250414	6500	198.00	20250326	0.01	Y	435570	500	35 억	12217	N	N	247	N	02	N
32	20250425	101257	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	19400	-350	5	-1.77	1031645725	52449	11.08	19950	20200	19270	25650	13830	19750	19669.50	0.17	1111	23583	21666	20383	18466	17183	21025	17825	35	5900	500	0	10	1	7019754	1362	143.70	3.49	12	0.75	135.00	5562.00	35900	20250414	-45.96	6500	20250326	198.46	35900	-45.96	20250414	6500	198.46	20250326	35900	-45.96	20250414	6500	198.46	20250326	0.01	Y	435570	500	35 억	12217	N	N	247	N	02	N
33	20250425	091302	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	20050	300	2	1.52	475922030	24003	5.07	19950	20200	19270	25650	13830	19750	19827.62	0.17	2062	23583	21666	20383	18466	17183	21025	17825	35	5900	500	0	50	1	7019754	1407	148.52	3.60	12	0.34	135.00	5562.00	35900	20250414	-44.15	6500	20250326	208.46	35900	-44.15	20250414	6500	208.46	20250326	35900	-44.15	20250414	6500	208.46	20250326	0.01	Y	435570	500	35 억	12217	N	N	247	N	02	N
34	20250424	161239	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	19750	-900	5	-4.36	9630856855	469743	130.59	20500	22300	19100	26800	14500	20650	20502.45	0.25	-5159	25310	22980	21070	18740	16830	22025	17785	35	6150	500	0	10	1	7019754	1386	146.30	3.55	12	6.69	135.00	5562.00	35900	20250414	-44.99	6500	20250326	203.85	35900	-44.99	20250414	6500	203.85	20250326	35900	-44.99	20250414	6500	203.85	20250326	0.01	Y	435570	500	35 억	17554	N	N	247	N	02	N
35	20250424	151254	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	19520	-1130	5	-5.47	9505576905	463368	128.81	20500	22300	19100	26800	14500	20650	20514.06	0.25	-4746	25310	22980	21070	18740	16830	22025	17785	35	6150	500	0	10	1	7019754	1370	144.59	3.51	12	6.60	135.00	5562.00	35900	20250414	-45.63	6500	20250326	200.31	35900	-45.63	20250414	6500	200.31	20250326	35900	-45.63	20250414	6500	200.31	20250326	0.01	Y	435570	500	35 억	17554	N	N	500	N	02	N
36	20250424	141254	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	19700	-950	5	-4.60	9267804280	451187	125.43	20500	22300	19100	26800	14500	20650	20540.91	0.25	-5105	25310	22980	21070	18740	16830	22025	17785	35	6150	500	0	10	1	7019754	1383	145.93	3.54	12	6.43	135.00	5562.00	35900	20250414	-45.13	6500	20250326	203.08	35900	-45.13	20250414	6500	203.08	20250326	35900	-45.13	20250414	6500	203.08	20250326	0.01	Y	435570	500	35 억	17554	N	N	500	N	02	N
37	20250424	131253	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	19950	-700	5	-3.39	8329464605	404286	112.39	20500	22300	19100	26800	14500	20650	20602.89	0.25	-2402	25310	22980	21070	18740	16830	22025	17785	35	6150	500	0	10	1	7019754	1400	147.78	3.59	12	5.76	135.00	5562.00	35900	20250414	-44.43	6500	20250326	206.92	35900	-44.43	20250414	6500	206.92	20250326	35900	-44.43	20250414	6500	206.92	20250326	0.01	Y	435570	500	35 억	17554	N	N	500	N	02	N
38	20250424	121250	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	19400	-1250	5	-6.05	7492557800	362065	100.65	20500	22300	19100	26800	14500	20650	20693.97	0.25	-4265	25310	22980	21070	18740	16830	22025	17785	35	6150	500	0	10	1	7019754	1362	143.70	3.49	12	5.16	135.00	5562.00	35900	20250414	-45.96	6500	20250326	198.46	35900	-45.96	20250414	6500	198.46	20250326	35900	-45.96	20250414	6500	198.46	20250326	0.01	Y	435570	500	35 억	17554	N	N	500	N	02	N
39	20250424	111254	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	19230	-1420	5	-6.88	6954346700	334108	92.88	20500	22300	19120	26800	14500	20650	20814.72	0.25	-478	25310	22980	21070	18740	16830	22025	17785	35	6150	500	0	10	1	7019754	1350	142.44	3.46	12	4.76	135.00	5562.00	35900	20250414	-46.43	6500	20250326	195.85	35900	-46.43	20250414	6500	195.85	20250326	35900	-46.43	20250414	6500	195.85	20250326	0.01	Y	435570	500	35 억	17554	N	N	500	N	02	N
40	20250424	101250	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	19870	-780	5	-3.78	5671838690	268444	74.63	20500	22300	19830	26800	14500	20650	21128.78	0.25	-3686	25310	22980	21070	18740	16830	22025	17785	35	6150	500	0	10	1	7019754	1395	147.19	3.57	12	3.82	135.00	5562.00	35900	20250414	-44.65	6500	20250326	205.69	35900	-44.65	20250414	6500	205.69	20250326	35900	-44.65	20250414	6500	205.69	20250326	0.01	Y	435570	500	35 억	17554	N	N	500	N	02	N
41	20250424	091300	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	21000	350	2	1.69	937523065	45406	12.62	20500	21300	19920	26800	14500	20650	20647.55	0.25	-4725	25310	22980	21070	18740	16830	22025	17785	35	6150	500	0	50	1	7019754	1474	155.56	3.78	12	0.65	135.00	5562.00	35900	20250414	-41.50	6500	20250326	223.08	35900	-41.50	20250414	6500	223.08	20250326	35900	-41.50	20250414	6500	223.08	20250326	0.01	Y	435570	500	35 억	17554	N	N	500	N	02	N
42	20250423	161227	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	20650	-2750	5	-11.75	7434523495	355711	30.32	23000	23400	19160	30400	16400	23400	20900.66	0.17	5159	31566	27482	24816	20732	18066	26150	19400	35	7000	500	0	50	1	7019754	1450	152.96	3.71	12	5.07	135.00	5562.00	35900	20250414	-42.48	6500	20250326	217.69	35900	-42.48	20250414	6500	217.69	20250326	35900	-42.48	20250414	6500	217.69	20250326	0.01	Y	435570	500	35 억	12279	N	N	500	N	02	N
43	20250423	151250	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	19940	-3460	5	-14.79	7163634765	342478	29.19	23000	23400	19160	30400	16400	23400	20916.62	0.17	6886	31566	27482	24816	20732	18066	26150	19400	35	7000	500	0	10	1	7019754	1400	147.70	3.59	12	4.88	135.00	5562.00	35900	20250414	-44.46	6500	20250326	206.77	35900	-44.46	20250414	6500	206.77	20250326	35900	-44.46	20250414	6500	206.77	20250326	0.01	Y	435570	500	35 억	12279	N	N	632	N	02	N
44	20250423	141249	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	19700	-3700	5	-15.81	6167706820	292619	24.94	23000	23400	19160	30400	16400	23400	21077.11	0.17	9409	31566	27482	24816	20732	18066	26150	19400	35	7000	500	0	10	1	7019754	1383	145.93	3.54	12	4.17	135.00	5562.00	35900	20250414	-45.13	6500	20250326	203.08	35900	-45.13	20250414	6500	203.08	20250326	35900	-45.13	20250414	6500	203.08	20250326	0.01	Y	435570	500	35 억	12279	N	N	632	N	02	N
45	20250423	131248	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	20250	-3150	5	-13.46	4568138250	211447	18.02	23000	23400	20150	30400	16400	23400	21603.65	0.17	5441	31566	27482	24816	20732	18066	26150	19400	35	7000	500	0	50	1	7019754	1422	150.00	3.64	12	3.01	135.00	5562.00	35900	20250414	-43.59	6500	20250326	211.54	35900	-43.59	20250414	6500	211.54	20250326	35900	-43.59	20250414	6500	211.54	20250326	0.01	Y	435570	500	35 억	12279	N	N	632	N	02	N
46	20250423	121251	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	21150	-2250	5	-9.62	3755607700	172005	14.66	23000	23400	21100	30400	16400	23400	21833.73	0.17	800	31566	27482	24816	20732	18066	26150	19400	35	7000	500	0	50	1	7019754	1485	156.67	3.80	12	2.45	135.00	5562.00	35900	20250414	-41.09	6500	20250326	225.38	35900	-41.09	20250414	6500	225.38	20250326	35900	-41.09	20250414	6500	225.38	20250326	0.01	Y	435570	500	35 억	12279	N	N	632	N	02	N
47	20250423	111252	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	21500	-1900	5	-8.12	3082362800	140487	11.98	23000	23400	21250	30400	16400	23400	21939.91	0.17	988	31566	27482	24816	20732	18066	26150	19400	35	7000	500	0	50	1	7019754	1509	159.26	3.87	12	2.00	135.00	5562.00	35900	20250414	-40.11	6500	20250326	230.77	35900	-40.11	20250414	6500	230.77	20250326	35900	-40.11	20250414	6500	230.77	20250326	0.01	Y	435570	500	35 억	12279	N	N	632	N	02	N
48	20250423	101254	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	21550	-1850	5	-7.91	2590977025	117560	10.02	23000	23400	21250	30400	16400	23400	22038.90	0.17	1646	31566	27482	24816	20732	18066	26150	19400	35	7000	500	0	50	1	7019754	1513	159.63	3.87	12	1.67	135.00	5562.00	35900	20250414	-39.97	6500	20250326	231.54	35900	-39.97	20250414	6500	231.54	20250326	35900	-39.97	20250414	6500	231.54	20250326	0.01	Y	435570	500	35 억	12279	N	N	632	N	02	N
49	20250423	091300	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	22100	-1300	5	-5.56	1187171075	52865	4.51	23000	23400	21950	30400	16400	23400	22455.55	0.17	1920	31566	27482	24816	20732	18066	26150	19400	35	7000	500	0	50	1	7019754	1551	163.70	3.97	12	0.75	135.00	5562.00	35900	20250414	-38.44	6500	20250326	240.00	35900	-38.44	20250414	6500	240.00	20250326	35900	-38.44	20250414	6500	240.00	20250326	0.01	Y	435570	500	35 억	12279	N	N	632	N	02	N
50	20250422	161220	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	23400	-3100	5	-11.70	29796272050	1165908	124.86	26700	28900	22150	34450	18550	26500	25559.22	0.28	-7592	32966	29732	27866	24632	22766	28800	23700	35	7950	500	0	50	1	7019754	1643	173.33	4.21	12	16.61	135.00	5562.00	35900	20250414	-34.82	6500	20250326	260.00	35900	-34.82	20250414	6500	260.00	20250326	35900	-34.82	20250414	6500	260.00	20250326	0.01	Y	435570	500	35 억	19871	N	N	632	N	02	N
51	20250422	151242	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	23125	-3375	5	-12.74	29497336550	1153001	123.47	26700	28900	22150	34450	18550	26500	25583.01	0.28	-7456	32966	29732	27866	24632	22766	28800	23700	35	7950	500	0	50	1	7019754	1623	171.30	4.16	12	16.43	135.00	5562.00	35900	20250414	-35.58	6500	20250326	255.77	35900	-35.58	20250414	6500	255.77	20250326	35900	-35.58	20250414	6500	255.77	20250326	0.01	Y	435570	500	35 억	19871	N	N	0	N	02	N
52	20250422	141243	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24250	-2250	5	-8.49	28321527725	1102586	118.08	26700	28900	22150	34450	18550	26500	25686.37	0.28	-7606	32966	29732	27866	24632	22766	28800	23700	35	7950	500	0	50	1	7019754	1702	179.63	4.36	12	15.71	135.00	5562.00	35900	20250414	-32.45	6500	20250326	273.08	35900	-32.45	20250414	6500	273.08	20250326	35900	-32.45	20250414	6500	273.08	20250326	0.01	Y	435570	500	35 억	19871	N	N	0	N	02	N
53	20250422	131240	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24050	-2450	5	-9.25	27426447775	1065116	114.06	26700	28900	22150	34450	18550	26500	25749.65	0.28	-7505	32966	29732	27866	24632	22766	28800	23700	35	7950	500	0	50	1	7019754	1688	178.15	4.32	12	15.17	135.00	5562.00	35900	20250414	-33.01	6500	20250326	270.00	35900	-33.01	20250414	6500	270.00	20250326	35900	-33.01	20250414	6500	270.00	20250326	0.01	Y	435570	500	35 억	19871	N	N	0	N	02	N
54	20250422	121243	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24450	-2050	5	-7.74	26663732025	1033563	110.68	26700	28900	22150	34450	18550	26500	25797.80	0.28	-6603	32966	29732	27866	24632	22766	28800	23700	35	7950	500	0	50	1	7019754	1716	181.11	4.40	12	14.72	135.00	5562.00	35900	20250414	-31.89	6500	20250326	276.15	35900	-31.89	20250414	6500	276.15	20250326	35900	-31.89	20250414	6500	276.15	20250326	0.01	Y	435570	500	35 억	19871	N	N	0	N	02	N
55	20250422	111241	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24500	-2000	5	-7.55	25275407400	976860	104.61	26700	28900	22150	34450	18550	26500	25874.06	0.28	-2113	32966	29732	27866	24632	22766	28800	23700	35	7950	500	0	50	1	7019754	1720	181.48	4.40	12	13.92	135.00	5562.00	35900	20250414	-31.75	6500	20250326	276.92	35900	-31.75	20250414	6500	276.92	20250326	35900	-31.75	20250414	6500	276.92	20250326	0.01	Y	435570	500	35 억	19871	N	N	0	N	02	N
56	20250422	101242	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24250	-2250	5	-8.49	7745982500	323856	34.68	26700	27350	22150	34450	18550	26500	23917.07	0.28	-4675	32966	29732	27866	24632	22766	28800	23700	35	7950	500	0	50	1	7019754	1702	179.63	4.36	12	4.61	135.00	5562.00	35900	20250414	-32.45	6500	20250326	273.08	35900	-32.45	20250414	6500	273.08	20250326	35900	-32.45	20250414	6500	273.08	20250326	0.01	Y	435570	500	35 억	19871	N	N	0	N	02	N
57	20250422	091245	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	23200	-3300	5	-12.45	4038472050	167894	17.98	26700	27350	22150	34450	18550	26500	24052.04	0.28	4784	32966	29732	27866	24632	22766	28800	23700	35	7950	500	0	50	1	7019754	1629	171.85	4.17	12	2.39	135.00	5562.00	35900	20250414	-35.38	6500	20250326	256.92	35900	-35.38	20250414	6500	256.92	20250326	35900	-35.38	20250414	6500	256.92	20250326	0.01	Y	435570	500	35 억	19871	N	N	0	N	02	N
58	20250421	161216	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	26500	500	2	1.92	26160272125	926938	39.74	28100	31100	26000	33800	18200	26000	28224.74	0.43	-11153	34633	30316	26983	22666	19333	32475	24825	35	7800	500	0	50	1	7019754	1860	196.30	4.76	12	13.20	135.00	5562.00	35900	20250414	-26.18	6500	20250326	307.69	35900	-26.18	20250414	6500	307.69	20250326	35900	-26.18	20250414	6500	307.69	20250326	0.01	Y	435570	500	35 억	30390	N	N	0	N	02	N
59	20250421	151238	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	26350	350	2	1.35	25691443100	909158	38.98	28100	31100	26000	33800	18200	26000	28258.78	0.43	-12017	34633	30316	26983	22666	19333	32475	24825	35	7800	500	0	50	1	7019754	1850	195.19	4.74	12	12.95	135.00	5562.00	35900	20250414	-26.60	6500	20250326	305.38	35900	-26.60	20250414	6500	305.38	20250326	35900	-26.60	20250414	6500	305.38	20250326	0.01	Y	435570	500	35 억	30390	N	N	0	N	02	N
60	20250421	141237	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	26950	950	2	3.65	23690152575	834095	35.76	28100	31100	26700	33800	18200	26000	28402.54	0.43	-15150	34633	30316	26983	22666	19333	32475	24825	35	7800	500	0	50	1	7019754	1892	199.63	4.85	12	11.88	135.00	5562.00	35900	20250414	-24.93	6500	20250326	314.62	35900	-24.93	20250414	6500	314.62	20250326	35900	-24.93	20250414	6500	314.62	20250326	0.01	Y	435570	500	35 억	30390	N	N	0	N	02	N
61	20250421	131236	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	27600	1600	2	6.15	22173387450	778202	33.36	28100	31100	26700	33800	18200	26000	28493.46	0.43	-22076	34633	30316	26983	22666	19333	32475	24825	35	7800	500	0	50	1	7019754	1937	204.44	4.96	12	11.09	135.00	5562.00	35900	20250414	-23.12	6500	20250326	324.62	35900	-23.12	20250414	6500	324.62	20250326	35900	-23.12	20250414	6500	324.62	20250326	0.01	Y	435570	500	35 억	30390	N	N	0	N	02	N
62	20250421	121236	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	27900	1900	2	7.31	21339462325	748277	32.08	28100	31100	26700	33800	18200	26000	28518.51	0.43	-19724	34633	30316	26983	22666	19333	32475	24825	35	7800	500	0	50	1	7019754	1959	206.67	5.02	12	10.66	135.00	5562.00	35900	20250414	-22.28	6500	20250326	329.23	35900	-22.28	20250414	6500	329.23	20250326	35900	-22.28	20250414	6500	329.23	20250326	0.01	Y	435570	500	35 억	30390	N	N	0	N	02	N
63	20250421	111234	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	28300	2300	2	8.85	20260313225	709559	30.42	28100	31100	26700	33800	18200	26000	28553.79	0.43	-20369	34633	30316	26983	22666	19333	32475	24825	35	7800	500	0	50	1	7019754	1987	209.63	5.09	12	10.11	135.00	5562.00	35900	20250414	-21.17	6500	20250326	335.38	35900	-21.17	20250414	6500	335.38	20250326	35900	-21.17	20250414	6500	335.38	20250326	0.01	Y	435570	500	35 억	30390	N	N	0	N	02	N
64	20250421	101229	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	27550	1550	2	5.96	17176513225	599717	25.71	28100	31100	26700	33800	18200	26000	28641.52	0.43	-17116	34633	30316	26983	22666	19333	32475	24825	35	7800	500	0	50	1	7019754	1934	204.07	4.95	12	8.54	135.00	5562.00	35900	20250414	-23.26	6500	20250326	323.85	35900	-23.26	20250414	6500	323.85	20250326	35900	-23.26	20250414	6500	323.85	20250326	0.01	Y	435570	500	35 억	30390	N	N	0	N	02	N
65	20250421	091311	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	28200	2200	2	8.46	9019264525	308819	13.24	28100	31100	26950	33800	18200	26000	29206.82	0.43	-22927	34633	30316	26983	22666	19333	32475	24825	35	7800	500	0	50	1	7019754	1980	208.89	5.07	12	4.40	135.00	5562.00	35900	20250414	-21.45	6500	20250326	333.85	35900	-21.45	20250414	6500	333.85	20250326	35900	-21.45	20250414	6500	333.85	20250326	0.01	Y	435570	500	35 억	30390	N	N	0	N	02	N
66	20250418	161216	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	26000	1750	2	7.22	64281284850	2323814	275.62	23700	31300	23650	31500	17000	24250	27663.12	0.19	17378	27816	26032	24666	22882	21516	25350	22200	35	7250	500	0	50	1	7019754	1825	192.59	4.67	12	33.10	135.00	5562.00	35900	20250414	-27.58	6500	20250326	300.00	35900	-27.58	20250414	6500	300.00	20250326	35900	-27.58	20250414	6500	300.00	20250326	0.01	Y	435570	500	35 억	13072	N	N	0	N	02	N
67	20250418	151232	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	25700	1450	2	5.98	63526627050	2294546	272.15	23700	31300	23650	31500	17000	24250	27686.15	0.19	17483	27816	26032	24666	22882	21516	25350	22200	35	7250	500	0	50	1	7019754	1804	190.37	4.62	12	32.69	135.00	5562.00	35900	20250414	-28.41	6500	20250326	295.38	35900	-28.41	20250414	6500	295.38	20250326	35900	-28.41	20250414	6500	295.38	20250326	0.01	Y	435570	500	35 억	13072	N	N	0	N	02	N
68	20250418	141238	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	27250	3000	2	12.37	56529697450	2032412	241.06	23700	31300	23650	31500	17000	24250	27814.35	0.19	-4538	27816	26032	24666	22882	21516	25350	22200	35	7250	500	0	50	1	7019754	1913	201.85	4.90	12	28.95	135.00	5562.00	35900	20250414	-24.09	6500	20250326	319.23	35900	-24.09	20250414	6500	319.23	20250326	35900	-24.09	20250414	6500	319.23	20250326	0.01	Y	435570	500	35 억	13072	N	N	0	N	02	N
69	20250418	131233	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	25900	1650	2	6.80	49398362375	1775959	210.64	23700	31300	23650	31500	17000	24250	27815.33	0.19	18584	27816	26032	24666	22882	21516	25350	22200	35	7250	500	0	50	1	7019754	1818	191.85	4.66	12	25.30	135.00	5562.00	35900	20250414	-27.86	6500	20250326	298.46	35900	-27.86	20250414	6500	298.46	20250326	35900	-27.86	20250414	6500	298.46	20250326	0.01	Y	435570	500	35 억	13072	N	N	0	N	02	N
70	20250418	121231	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	26200	1950	2	8.04	47411865675	1700029	201.64	23700	31300	23650	31500	17000	24250	27889.17	0.19	20211	27816	26032	24666	22882	21516	25350	22200	35	7250	500	0	50	1	7019754	1839	194.07	4.71	12	24.22	135.00	5562.00	35900	20250414	-27.02	6500	20250326	303.08	35900	-27.02	20250414	6500	303.08	20250326	35900	-27.02	20250414	6500	303.08	20250326	0.01	Y	435570	500	35 억	13072	N	N	0	N	02	N
71	20250418	111235	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	27950	3700	2	15.26	40905513000	1454858	172.56	23700	31300	23650	31500	17000	24250	28116.89	0.19	2205	27816	26032	24666	22882	21516	25350	22200	35	7250	500	0	50	1	7019754	1962	207.04	5.03	12	20.73	135.00	5562.00	35900	20250414	-22.14	6500	20250326	330.00	35900	-22.14	20250414	6500	330.00	20250326	35900	-22.14	20250414	6500	330.00	20250326	0.01	Y	435570	500	35 억	13072	N	N	0	N	02	N
72	20250418	101236	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	28950	4700	2	19.38	32695167225	1169742	138.74	23700	31300	23650	31500	17000	24250	27951.22	0.19	-3424	27816	26032	24666	22882	21516	25350	22200	35	7250	500	0	50	1	7019754	2032	214.44	5.20	12	16.66	135.00	5562.00	35900	20250414	-19.36	6500	20250326	345.38	35900	-19.36	20250414	6500	345.38	20250326	35900	-19.36	20250414	6500	345.38	20250326	0.01	Y	435570	500	35 억	13072	N	N	0	N	02	N
73	20250418	091243	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24600	350	2	1.44	1822763000	74347	8.82	23700	25450	23650	31500	17000	24250	24517.50	0.19	11577	27816	26032	24666	22882	21516	25350	22200	35	7250	500	0	50	1	7019754	1727	182.22	4.42	12	1.06	135.00	5562.00	35900	20250414	-31.48	6500	20250326	278.46	35900	-31.48	20250414	6500	278.46	20250326	35900	-31.48	20250414	6500	278.46	20250326	0.01	Y	435570	500	35 억	13072	N	N	0	N	02	N
74	20250417	161224	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24250	-50	5	-0.21	20681618925	829320	142.81	24300	26450	23300	31550	17050	24300	24938.41	0.13	4543	28100	26200	25100	23200	22100	25650	22650	35	7250	500	0	50	1	7019754	1702	179.63	4.36	12	11.81	135.00	5562.00	35900	20250414	-32.45	6500	20250326	273.08	35900	-32.45	20250414	6500	273.08	20250326	35900	-32.45	20250414	6500	273.08	20250326	0.01	Y	435570	500	35 억	9250	N	N	0	N	02	N
75	20250417	151237	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24300	0	3	0.00	20360812150	816141	140.54	24300	26450	23300	31550	17050	24300	24947.77	0.13	4729	28100	26200	25100	23200	22100	25650	22650	35	7250	500	0	50	1	7019754	1706	180.00	4.37	12	11.63	135.00	5562.00	35900	20250414	-32.31	6500	20250326	273.85	35900	-32.31	20250414	6500	273.85	20250326	35900	-32.31	20250414	6500	273.85	20250326	0.01	Y	435570	500	35 억	9250	N	N	0	N	02	N
76	20250417	141238	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24750	450	2	1.85	19021396350	761226	131.09	24300	26450	23300	31550	17050	24300	24987.96	0.13	-266	28100	26200	25100	23200	22100	25650	22650	35	7250	500	0	50	1	7019754	1737	183.33	4.45	12	10.84	135.00	5562.00	35900	20250414	-31.06	6500	20250326	280.77	35900	-31.06	20250414	6500	280.77	20250326	35900	-31.06	20250414	6500	280.77	20250326	0.01	Y	435570	500	35 억	9250	N	N	0	N	02	N
77	20250417	131236	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	25050	750	2	3.09	17654852750	706820	121.72	24300	26450	23300	31550	17050	24300	24977.99	0.13	-1412	28100	26200	25100	23200	22100	25650	22650	35	7250	500	0	50	1	7019754	1758	185.56	4.50	12	10.07	135.00	5562.00	35900	20250414	-30.22	6500	20250326	285.38	35900	-30.22	20250414	6500	285.38	20250326	35900	-30.22	20250414	6500	285.38	20250326	0.01	Y	435570	500	35 억	9250	N	N	0	N	02	N
78	20250417	121236	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	25000	700	2	2.88	12066262625	489184	84.24	24300	25950	23300	31550	17050	24300	24666.20	0.13	2843	28100	26200	25100	23200	22100	25650	22650	35	7250	500	0	50	1	7019754	1755	185.19	4.49	12	6.97	135.00	5562.00	35900	20250414	-30.36	6500	20250326	284.62	35900	-30.36	20250414	6500	284.62	20250326	35900	-30.36	20250414	6500	284.62	20250326	0.01	Y	435570	500	35 억	9250	N	N	0	N	02	N
79	20250417	111233	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	25050	750	2	3.09	10050069900	408819	70.40	24300	25950	23300	31550	17050	24300	24583.27	0.13	-1342	28100	26200	25100	23200	22100	25650	22650	35	7250	500	0	50	1	7019754	1758	185.56	4.50	12	5.82	135.00	5562.00	35900	20250414	-30.22	6500	20250326	285.38	35900	-30.22	20250414	6500	285.38	20250326	35900	-30.22	20250414	6500	285.38	20250326	0.01	Y	435570	500	35 억	9250	N	N	0	N	02	N
80	20250417	101235	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24400	100	2	0.41	4281325575	177501	30.57	24300	25000	23300	31550	17050	24300	24119.88	0.13	1262	28100	26200	25100	23200	22100	25650	22650	35	7250	500	0	50	1	7019754	1713	180.74	4.39	12	2.53	135.00	5562.00	35900	20250414	-32.03	6500	20250326	275.38	35900	-32.03	20250414	6500	275.38	20250326	35900	-32.03	20250414	6500	275.38	20250326	0.01	Y	435570	500	35 억	9250	N	N	0	N	02	N
81	20250417	091240	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24000	-300	5	-1.23	899783375	36982	6.37	24300	25000	23800	31550	17050	24300	24330.41	0.13	-1452	28100	26200	25100	23200	22100	25650	22650	35	7250	500	0	50	1	7019754	1685	177.78	4.31	12	0.53	135.00	5562.00	35900	20250414	-33.15	6500	20250326	269.23	35900	-33.15	20250414	6500	269.23	20250326	35900	-33.15	20250414	6500	269.23	20250326	0.01	Y	435570	500	35 억	9250	N	N	0	N	02	N
82	20250416	161220	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24300	-900	5	-3.57	14470488775	577730	68.82	24700	27000	24000	32750	17650	25200	25048.08	0.27	-9647	28266	26732	25666	24132	23066	26200	23600	35	7550	500	0	50	1	7019754	1706	180.00	4.37	12	8.23	135.00	5562.00	35900	20250414	-32.31	6500	20250326	273.85	35900	-32.31	20250414	6500	273.85	20250326	35900	-32.31	20250414	6500	273.85	20250326	0.01	Y	435570	500	35 억	18897	N	N	0	N	02	N
83	20250416	151235	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24050	-1150	5	-4.56	14087987900	561952	66.94	24700	27000	24000	32750	17650	25200	25069.73	0.27	-9122	28266	26732	25666	24132	23066	26200	23600	35	7550	500	0	50	1	7019754	1688	178.15	4.32	12	8.01	135.00	5562.00	35900	20250414	-33.01	6500	20250326	270.00	35900	-33.01	20250414	6500	270.00	20250326	35900	-33.01	20250414	6500	270.00	20250326	0.01	Y	435570	500	35 억	18897	N	N	0	N	02	N
84	20250416	141233	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24250	-950	5	-3.77	13042808750	518754	61.80	24700	27000	24000	32750	17650	25200	25142.57	0.27	-9206	28266	26732	25666	24132	23066	26200	23600	35	7550	500	0	50	1	7019754	1702	179.63	4.36	12	7.39	135.00	5562.00	35900	20250414	-32.45	6500	20250326	273.08	35900	-32.45	20250414	6500	273.08	20250326	35900	-32.45	20250414	6500	273.08	20250326	0.01	Y	435570	500	35 억	18897	N	N	0	N	02	N
85	20250416	131232	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24500	-700	5	-2.78	12080525500	479188	57.08	24700	27000	24000	32750	17650	25200	25210.41	0.27	-10905	28266	26732	25666	24132	23066	26200	23600	35	7550	500	0	50	1	7019754	1720	181.48	4.40	12	6.83	135.00	5562.00	35900	20250414	-31.75	6500	20250326	276.92	35900	-31.75	20250414	6500	276.92	20250326	35900	-31.75	20250414	6500	276.92	20250326	0.01	Y	435570	500	35 억	18897	N	N	0	N	02	N
86	20250416	121233	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24600	-600	5	-2.38	11516111875	456256	54.35	24700	27000	24000	32750	17650	25200	25240.46	0.27	-10386	28266	26732	25666	24132	23066	26200	23600	35	7550	500	0	50	1	7019754	1727	182.22	4.42	12	6.50	135.00	5562.00	35900	20250414	-31.48	6500	20250326	278.46	35900	-31.48	20250414	6500	278.46	20250326	35900	-31.48	20250414	6500	278.46	20250326	0.01	Y	435570	500	35 억	18897	N	N	0	N	02	N
87	20250416	111233	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24700	-500	5	-1.98	10368867050	410196	48.86	24700	27000	24000	32750	17650	25200	25277.84	0.27	-9153	28266	26732	25666	24132	23066	26200	23600	35	7550	500	0	50	1	7019754	1734	182.96	4.44	12	5.84	135.00	5562.00	35900	20250414	-31.20	6500	20250326	280.00	35900	-31.20	20250414	6500	280.00	20250326	35900	-31.20	20250414	6500	280.00	20250326	0.01	Y	435570	500	35 억	18897	N	N	0	N	02	N
88	20250416	101232	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	25150	-50	5	-0.20	9101432800	359311	42.80	24700	27000	24000	32750	17650	25200	25330.24	0.27	-10945	28266	26732	25666	24132	23066	26200	23600	35	7550	500	0	50	1	7019754	1765	186.30	4.52	12	5.12	135.00	5562.00	35900	20250414	-29.94	6500	20250326	286.92	35900	-29.94	20250414	6500	286.92	20250326	35900	-29.94	20250414	6500	286.92	20250326	0.01	Y	435570	500	35 억	18897	N	N	0	N	02	N
89	20250416	091241	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	25150	-50	5	-0.20	1975647325	80644	9.61	24700	25250	24000	32750	17650	25200	24498.33	0.27	-3282	28266	26732	25666	24132	23066	26200	23600	35	7550	500	0	50	1	7019754	1765	186.30	4.52	12	1.15	135.00	5562.00	35900	20250414	-29.94	6500	20250326	286.92	35900	-29.94	20250414	6500	286.92	20250326	35900	-29.94	20250414	6500	286.92	20250326	0.01	Y	435570	500	35 억	18897	N	N	0	N	02	N
90	20250415	161219	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	25200	-2450	5	-8.86	21405538400	828221	37.99	26400	27200	24600	35900	19400	27650	25845.75	0.11	10478	38750	33200	30350	24800	21950	31775	23375	35	8250	500	0	50	1	7019754	1769	186.67	4.53	12	11.80	135.00	5562.00	35900	20250414	-29.81	6500	20250326	287.69	35900	-29.81	20250414	6500	287.69	20250326	35900	-29.81	20250414	6500	287.69	20250326	0.01	Y	435570	500	35 억	7867	N	N	0	N	02	N
91	20250415	151231	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	25350	-2300	5	-8.32	20889212700	807736	37.05	26400	27200	24600	35900	19400	27650	25861.42	0.11	12643	38750	33200	30350	24800	21950	31775	23375	35	8250	500	0	50	1	7019754	1780	187.78	4.56	12	11.51	135.00	5562.00	35900	20250414	-29.39	6500	20250326	290.00	35900	-29.39	20250414	6500	290.00	20250326	35900	-29.39	20250414	6500	290.00	20250326	0.01	Y	435570	500	35 억	7867	N	N	0	N	02	N
92	20250415	141229	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	25350	-2300	5	-8.32	19496659050	752990	34.54	26400	27200	24600	35900	19400	27650	25892.31	0.11	11984	38750	33200	30350	24800	21950	31775	23375	35	8250	500	0	50	1	7019754	1780	187.78	4.56	12	10.73	135.00	5562.00	35900	20250414	-29.39	6500	20250326	290.00	35900	-29.39	20250414	6500	290.00	20250326	35900	-29.39	20250414	6500	290.00	20250326	0.01	Y	435570	500	35 억	7867	N	N	0	N	02	N
93	20250415	131231	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	25300	-2350	5	-8.50	18576022425	716707	32.87	26400	27200	24600	35900	19400	27650	25918.56	0.11	16595	38750	33200	30350	24800	21950	31775	23375	35	8250	500	0	50	1	7019754	1776	187.41	4.55	12	10.21	135.00	5562.00	35900	20250414	-29.53	6500	20250326	289.23	35900	-29.53	20250414	6500	289.23	20250326	35900	-29.53	20250414	6500	289.23	20250326	0.01	Y	435570	500	35 억	7867	N	N	0	N	02	N
94	20250415	121227	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	25800	-1850	5	-6.69	17522415925	675751	30.99	26400	27200	24600	35900	19400	27650	25930.27	0.11	18466	38750	33200	30350	24800	21950	31775	23375	35	8250	500	0	50	1	7019754	1811	191.11	4.64	12	9.63	135.00	5562.00	35900	20250414	-28.13	6500	20250326	296.92	35900	-28.13	20250414	6500	296.92	20250326	35900	-28.13	20250414	6500	296.92	20250326	0.01	Y	435570	500	35 억	7867	N	N	0	N	02	N
95	20250415	111229	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	25350	-2300	5	-8.32	16189848075	623230	28.59	26400	27200	24600	35900	19400	27650	25977.31	0.11	23491	38750	33200	30350	24800	21950	31775	23375	35	8250	500	0	50	1	7019754	1780	187.78	4.56	12	8.88	135.00	5562.00	35900	20250414	-29.39	6500	20250326	290.00	35900	-29.39	20250414	6500	290.00	20250326	35900	-29.39	20250414	6500	290.00	20250326	0.01	Y	435570	500	35 억	7867	N	N	0	N	02	N
96	20250415	101229	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24700	-2950	5	-10.67	9430170000	365219	16.75	26400	27200	24600	35900	19400	27650	25820.56	0.11	14614	38750	33200	30350	24800	21950	31775	23375	35	8250	500	0	50	1	7019754	1734	182.96	4.44	12	5.20	135.00	5562.00	35900	20250414	-31.20	6500	20250326	280.00	35900	-31.20	20250414	6500	280.00	20250326	35900	-31.20	20250414	6500	280.00	20250326	0.01	Y	435570	500	35 억	7867	N	N	0	N	02	N
97	20250415	091233	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	25800	-1850	5	-6.69	3953602700	150776	6.92	26400	27200	25500	35900	19400	27650	26221.64	0.11	15916	38750	33200	30350	24800	21950	31775	23375	35	8250	500	0	50	1	7019754	1811	191.11	4.64	12	2.15	135.00	5562.00	35900	20250414	-28.13	6500	20250326	296.92	35900	-28.13	20250414	6500	296.92	20250326	35900	-28.13	20250414	6500	296.92	20250326	0.01	Y	435570	500	35 억	7867	N	N	0	N	02	N
98	20250414	161214	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	27650	-3650	5	-11.66	64226506950	2134570	101.66	31050	35900	27500	40650	21950	31300	30090.55	0.13	-833	36833	34066	28533	25766	20233	35450	27150	35	9350	500	0	50	1	7019754	1941	204.81	4.97	12	30.41	135.00	5562.00	35900	20250414	-22.98	6500	20250326	325.38	35900	-22.98	20250414	6500	325.38	20250326	35900	-22.98	20250414	6500	325.38	20250326	0.01	Y	435570	500	35 억	8852	N	N	0	N	02	N
99	20250414	151225	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	28150	-3150	5	-10.06	62993236525	2089971	99.53	31050	35900	27500	40650	21950	31300	30140.72	0.13	-903	36833	34066	28533	25766	20233	35450	27150	35	9350	500	0	50	1	7019754	1976	208.52	5.06	12	29.77	135.00	5562.00	35900	20250414	-21.59	6500	20250326	333.08	35900	-21.59	20250414	6500	333.08	20250326	35900	-21.59	20250414	6500	333.08	20250326	0.01	Y	435570	500	35 억	8852	N	N	0	N	02	N
100	20250414	141224	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	27700	-3600	5	-11.50	54554492400	1793794	85.43	31050	35900	27600	40650	21950	31300	30412.91	0.13	-496	36833	34066	28533	25766	20233	35450	27150	35	9350	500	0	50	1	7019754	1944	205.19	4.98	12	25.55	135.00	5562.00	35900	20250414	-22.84	6500	20250326	326.15	35900	-22.84	20250414	6500	326.15	20250326	35900	-22.84	20250414	6500	326.15	20250326	0.01	Y	435570	500	35 억	8852	N	N	0	N	02	N
101	20250414	131222	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	28400	-2900	5	-9.27	52162240600	1708813	81.38	31050	35900	27800	40650	21950	31300	30525.42	0.13	-1454	36833	34066	28533	25766	20233	35450	27150	35	9350	500	0	50	1	7019754	1994	210.37	5.11	12	24.34	135.00	5562.00	35900	20250414	-20.89	6500	20250326	336.92	35900	-20.89	20250414	6500	336.92	20250326	35900	-20.89	20250414	6500	336.92	20250326	0.01	Y	435570	500	35 억	8852	N	N	0	N	02	N
102	20250414	121225	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	28450	-2850	5	-9.11	50041159800	1634609	77.85	31050	35900	27800	40650	21950	31300	30613.53	0.13	-899	36833	34066	28533	25766	20233	35450	27150	35	9350	500	0	50	1	7019754	1997	210.74	5.12	12	23.29	135.00	5562.00	35900	20250414	-20.75	6500	20250326	337.69	35900	-20.75	20250414	6500	337.69	20250326	35900	-20.75	20250414	6500	337.69	20250326	0.01	Y	435570	500	35 억	8852	N	N	0	N	02	N
103	20250414	111218	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	29200	-2100	5	-6.71	46851724850	1523715	72.57	31050	35900	27800	40650	21950	31300	30748.35	0.13	1894	36833	34066	28533	25766	20233	35450	27150	35	9350	500	0	50	1	7019754	2050	216.30	5.25	12	21.71	135.00	5562.00	35900	20250414	-18.66	6500	20250326	349.23	35900	-18.66	20250414	6500	349.23	20250326	35900	-18.66	20250414	6500	349.23	20250326	0.01	Y	435570	500	35 억	8852	N	N	0	N	02	N
104	20250414	101221	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	29200	-2100	5	-6.71	38861415375	1251595	59.61	31050	35900	27800	40650	21950	31300	31049.51	0.13	9217	36833	34066	28533	25766	20233	35450	27150	35	9350	500	0	50	1	7019754	2050	216.30	5.25	12	17.83	135.00	5562.00	35900	20250414	-18.66	6500	20250326	349.23	35900	-18.66	20250414	6500	349.23	20250326	35900	-18.66	20250414	6500	349.23	20250326	0.01	Y	435570	500	35 억	8852	N	N	0	N	02	N
105	20250414	091222	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	31250	-50	5	-0.16	17237005425	519969	24.76	31050	35900	30100	40650	21950	31300	33150.06	0.13	-467	36833	34066	28533	25766	20233	35450	27150	35	9350	500	0	50	1	7019754	2194	231.48	5.62	12	7.41	135.00	5562.00	35900	20250414	-12.95	6500	20250326	380.77	35900	-12.95	20250414	6500	380.77	20250326	35900	-12.95	20250414	6500	380.77	20250326	0.01	Y	435570	500	35 억	8852	N	N	0	N	02	N
106	20250411	161208	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	31300	7200	1	29.88	57553260575	2099482	0.00	23800	31300	23000	31300	16900	24100	27412.75	0.11	611	24100	24100	24100	24100	24100	24100	24100	35	7200	500	0	50	1	7019754	2197	231.85	5.63	12	29.91	135.00	5562.00	31300	20250411	0.00	6500	20250326	381.54	31300	0.00	20250411	6500	381.54	20250326	31300	0.00	20250411	6500	381.54	20250326	0.01	Y	435570	500	35 억	7798	N	N	0	N	02	N
107	20250411	151220	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	31300	7200	1	29.88	57534637075	2098887	0.00	23800	31300	23000	31300	16900	24100	27411.97	0.11	611	24100	24100	24100	24100	24100	24100	24100	35	7200	500	0	50	1	7019754	2197	231.85	5.63	12	29.90	135.00	5562.00	31300	20250411	0.00	6500	20250326	381.54	31300	0.00	20250411	6500	381.54	20250326	31300	0.00	20250411	6500	381.54	20250326	0.01	Y	435570	500	35 억	7798	N	N	0	N	02	N
108	20250411	141217	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	31300	7200	1	29.88	56570563325	2068032	0.00	23800	31300	23000	31300	16900	24100	27354.78	0.11	0	24100	24100	24100	24100	24100	24100	24100	35	7200	500	0	50	1	7019754	2197	231.85	5.63	12	29.46	135.00	5562.00	31300	20250411	0.00	6500	20250326	381.54	31300	0.00	20250411	6500	381.54	20250326	31300	0.00	20250411	6500	381.54	20250326	0.01	Y	435570	500	35 억	7798	N	N	0	N	02	N
109	20250411	131220	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	28400	4300	2	17.84	44679655600	1676994	0.00	23800	29550	23000	31300	16900	24100	26642.70	0.11	62	24100	24100	24100	24100	24100	24100	24100	35	7200	500	0	50	1	7019754	1994	210.37	5.11	12	23.89	135.00	5562.00	29550	20250411	-3.89	6500	20250326	336.92	29550	-3.89	20250411	6500	336.92	20250326	29550	-3.89	20250411	6500	336.92	20250326	0.01	Y	435570	500	35 억	7798	N	N	0	N	02	N
110	20250411	121220	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	25050	950	2	3.94	35403306275	1341781	0.00	23800	29550	23000	31300	16900	24100	26385.31	0.11	0	24100	24100	24100	24100	24100	24100	24100	35	7200	500	0	50	1	7019754	1758	185.56	4.50	12	19.11	135.00	5562.00	29550	20250411	-15.23	6500	20250326	285.38	29550	-15.23	20250411	6500	285.38	20250326	29550	-15.23	20250411	6500	285.38	20250326	0.01	Y	435570	500	35 억	7798	N	N	0	N	02	N
111	20250411	111220	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	24900	800	2	3.32	32753903450	1237870	0.00	23800	29550	23000	31300	16900	24100	26459.89	0.11	46	24100	24100	24100	24100	24100	24100	24100	35	7200	500	0	50	1	7019754	1748	184.44	4.48	12	17.63	135.00	5562.00	29550	20250411	-15.74	6500	20250326	283.08	29550	-15.74	20250411	6500	283.08	20250326	29550	-15.74	20250411	6500	283.08	20250326	0.01	Y	435570	500	35 억	7798	N	N	0	N	02	N
112	20250411	101224	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	26600	2500	2	10.37	27953064750	1049435	0.00	23800	29550	23000	31300	16900	24100	26636.30	0.11	0	24100	24100	24100	24100	24100	24100	24100	35	7200	500	0	50	1	7019754	1867	197.04	4.78	12	14.95	135.00	5562.00	29550	20250411	-9.98	6500	20250326	309.23	29550	-9.98	20250411	6500	309.23	20250326	29550	-9.98	20250411	6500	309.23	20250326	0.01	Y	435570	500	35 억	7798	N	N	0	N	02	N
113	20250411	091227	53	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24200	100	2	0.41	6275036475	261962	0.00	23800	25300	23000	31300	16900	24100	23954.00	0.11	94	24100	24100	24100	24100	24100	24100	24100	35	7200	500	0	50	1	7019754	1699	179.26	4.35	12	3.73	135.00	5562.00	25350	20250409	-4.54	6500	20250326	272.31	25350	-4.54	20250409	6500	272.31	20250326	25350	-4.54	20250409	6500	272.31	20250326	0.01	Y	435570	500	35 억	7798	N	N	0	N	02	N
114	20250410	161213	58	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24100	0	3	0.00	0	0	0.00	0	0	0	31300	16900	24100	0.00	0.08	0	28266	26182	23266	21182	18266	27225	22225	35	7200	500	0	50	1	7019754	1692	178.52	4.33	12	0.00	135.00	5562.00	25350	20250409	-4.93	6500	20250326	270.77	25350	-4.93	20250409	6500	270.77	20250326	25350	-4.93	20250409	6500	270.77	20250326	0.01	Y	435570	500	35 억	5798	N	N	142	N	02	N
115	20250410	151220	58	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24100	0	3	0.00	0	0	0.00	0	0	0	31300	16900	24100	0.00	0.08	0	28266	26182	23266	21182	18266	27225	22225	35	7200	500	0	50	1	7019754	1692	178.52	4.33	12	0.00	135.00	5562.00	25350	20250409	-4.93	6500	20250326	270.77	25350	-4.93	20250409	6500	270.77	20250326	25350	-4.93	20250409	6500	270.77	20250326	0.01	Y	435570	500	35 억	5798	N	N	142	N	02	N
116	20250410	141215	58	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24100	0	3	0.00	0	0	0.00	0	0	0	31300	16900	24100	0.00	0.08	0	28266	26182	23266	21182	18266	27225	22225	35	7200	500	0	50	1	7019754	1692	178.52	4.33	12	0.00	135.00	5562.00	25350	20250409	-4.93	6500	20250326	270.77	25350	-4.93	20250409	6500	270.77	20250326	25350	-4.93	20250409	6500	270.77	20250326	0.01	Y	435570	500	35 억	5798	N	N	142	N	02	N
117	20250410	131213	58	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24100	0	3	0.00	0	0	0.00	0	0	0	31300	16900	24100	0.00	0.08	0	28266	26182	23266	21182	18266	27225	22225	35	7200	500	0	50	1	7019754	1692	178.52	4.33	12	0.00	135.00	5562.00	25350	20250409	-4.93	6500	20250326	270.77	25350	-4.93	20250409	6500	270.77	20250326	25350	-4.93	20250409	6500	270.77	20250326	0.01	Y	435570	500	35 억	5798	N	N	142	N	02	N
118	20250410	121214	58	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24100	0	3	0.00	0	0	0.00	0	0	0	31300	16900	24100	0.00	0.08	0	28266	26182	23266	21182	18266	27225	22225	35	7200	500	0	50	1	7019754	1692	178.52	4.33	12	0.00	135.00	5562.00	25350	20250409	-4.93	6500	20250326	270.77	25350	-4.93	20250409	6500	270.77	20250326	25350	-4.93	20250409	6500	270.77	20250326	0.01	Y	435570	500	35 억	5798	N	N	142	N	02	N
119	20250410	111213	58	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24100	0	3	0.00	0	0	0.00	0	0	0	31300	16900	24100	0.00	0.08	0	28266	26182	23266	21182	18266	27225	22225	35	7200	500	0	50	1	7019754	1692	178.52	4.33	12	0.00	135.00	5562.00	25350	20250409	-4.93	6500	20250326	270.77	25350	-4.93	20250409	6500	270.77	20250326	25350	-4.93	20250409	6500	270.77	20250326	0.01	Y	435570	500	35 억	5798	N	N	142	N	02	N
120	20250410	101215	58	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24100	0	3	0.00	0	0	0.00	0	0	0	31300	16900	24100	0.00	0.08	0	28266	26182	23266	21182	18266	27225	22225	35	7200	500	0	50	1	7019754	1692	178.52	4.33	12	0.00	135.00	5562.00	25350	20250409	-4.93	6500	20250326	270.77	25350	-4.93	20250409	6500	270.77	20250326	25350	-4.93	20250409	6500	270.77	20250326	0.01	Y	435570	500	35 억	5798	N	N	142	N	02	N
121	20250410	091218	58	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	24100	0	3	0.00	0	0	0.00	0	0	0	31300	16900	24100	0.00	0.08	0	28266	26182	23266	21182	18266	27225	22225	35	7200	500	0	50	1	7019754	1692	178.52	4.33	12	0.00	135.00	5562.00	25350	20250409	-4.93	6500	20250326	270.77	25350	-4.93	20250409	6500	270.77	20250326	25350	-4.93	20250409	6500	270.77	20250326	0.01	Y	435570	500	35 억	5798	N	N	142	N	02	N
122	20250409	161206	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	24100	4210	2	21.17	48859004675	2189468	405.73	23100	25350	20350	25850	13930	19890	22296.43	0.59	-33956	20950	20420	19360	18830	17770	20685	19095	35	5960	500	0	50	1	7019754	1692	178.52	4.33	12	31.19	135.00	5562.00	25350	20250409	-4.93	6500	20250326	270.77	25350	-4.93	20250409	6500	270.77	20250326	25350	-4.93	20250409	6500	270.77	20250326	0.02	Y	435570	500	35 억	41315	N	N	142	N	02	N
123	20250409	151019	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	21850	1960	2	9.85	45975071100	2065425	382.75	23100	25350	20350	25850	13930	19890	22259.38	0.59	-32092	20950	20420	19360	18830	17770	20685	19095	35	5960	500	0	50	1	7019754	1534	161.85	3.93	12	29.42	135.00	5562.00	25350	20250409	-13.81	6500	20250326	236.15	25350	-13.81	20250409	6500	236.15	20250326	25350	-13.81	20250409	6500	236.15	20250326	0.02	Y	435570	500	35 억	41315	N	N	0	N	02	N
124	20250409	141204	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	20750	860	2	4.32	41041940025	1840084	340.99	23100	25350	20350	25850	13930	19890	22304.38	0.59	-33754	20950	20420	19360	18830	17770	20685	19095	35	5960	500	0	50	1	7019754	1457	153.70	3.73	12	26.21	135.00	5562.00	25350	20250409	-18.15	6500	20250326	219.23	25350	-18.15	20250409	6500	219.23	20250326	25350	-18.15	20250409	6500	219.23	20250326	0.02	Y	435570	500	35 억	41315	Y	N	0	N	02	N
125	20250409	131159	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	22100	2210	2	11.11	39375712500	1763216	326.74	23100	25350	20350	25850	13930	19890	22331.76	0.59	-31689	20950	20420	19360	18830	17770	20685	19095	35	5960	500	0	50	1	7019754	1551	163.70	3.97	12	25.12	135.00	5562.00	25350	20250409	-12.82	6500	20250326	240.00	25350	-12.82	20250409	6500	240.00	20250326	25350	-12.82	20250409	6500	240.00	20250326	0.02	Y	435570	500	35 억	41315	N	N	0	N	02	N
126	20250409	121202	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	23100	3210	2	16.14	36305801150	1624253	300.99	23100	25350	20350	25850	13930	19890	22352.31	0.59	-11641	20950	20420	19360	18830	17770	20685	19095	35	5960	500	0	50	1	7019754	1622	171.11	4.15	12	23.14	135.00	5562.00	25350	20250409	-8.88	6500	20250326	255.38	25350	-8.88	20250409	6500	255.38	20250326	25350	-8.88	20250409	6500	255.38	20250326	0.02	Y	435570	500	35 억	41315	N	N	0	N	02	N
127	20250409	111158	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	21900	2010	2	10.11	30967208450	1389424	257.48	23100	25350	20350	25850	13930	19890	22287.80	0.59	-27241	20950	20420	19360	18830	17770	20685	19095	35	5960	500	0	50	1	7019754	1537	162.22	3.94	12	19.79	135.00	5562.00	25350	20250409	-13.61	6500	20250326	236.92	25350	-13.61	20250409	6500	236.92	20250326	25350	-13.61	20250409	6500	236.92	20250326	0.02	Y	435570	500	35 억	41315	N	N	0	N	02	N
128	20250409	101205	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	21050	1160	2	5.83	24514387500	1095708	203.05	23100	25350	20350	25850	13930	19890	22373.10	0.59	-32286	20950	20420	19360	18830	17770	20685	19095	35	5960	500	0	50	1	7019754	1478	155.93	3.78	12	15.61	135.00	5562.00	25350	20250409	-16.96	6500	20250326	223.85	25350	-16.96	20250409	6500	223.85	20250326	25350	-16.96	20250409	6500	223.85	20250326	0.02	Y	435570	500	35 억	41315	N	N	0	N	02	N
129	20250409	091209	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	21900	2010	2	10.11	12289077775	540859	100.23	23100	25350	20800	25850	13930	19890	22721.41	0.59	-15876	20950	20420	19360	18830	17770	20685	19095	35	5960	500	0	50	1	7019754	1537	162.22	3.94	12	7.70	135.00	5562.00	25350	20250409	-13.61	6500	20250326	236.92	25350	-13.61	20250409	6500	236.92	20250326	25350	-13.61	20250409	6500	236.92	20250326	0.02	Y	435570	500	35 억	41315	N	N	0	N	02	N
130	20250408	161148	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	19890	4590	1	30.00	10634632080	539539	220.90	19890	19890	18300	19890	10710	15300	19710.60	0.40	-13154	15960	15630	14970	14640	13980	15795	14805	35	4590	500	0	10	1	7019754	1396	147.33	3.58	12	7.69	135.00	5562.00	19890	20250408	0.00	6500	20250326	206.00	19890	0.00	20250408	6500	206.00	20250326	19890	0.00	20250408	6500	206.00	20250326	0.11	Y	435570	500	35 억	28015	N	N	0	N	02	N
131	20250408	151158	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	19890	4590	1	30.00	10627770030	539194	220.75	19890	19890	18300	19890	10710	15300	19710.48	0.40	-13157	15960	15630	14970	14640	13980	15795	14805	35	4590	500	0	10	1	7019754	1396	147.33	3.58	12	7.68	135.00	5562.00	19890	20250408	0.00	6500	20250326	206.00	19890	0.00	20250408	6500	206.00	20250326	19890	0.00	20250408	6500	206.00	20250326	0.11	Y	435570	500	35 억	28015	N	N	0	N	02	N
132	20250408	141155	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	19890	4590	1	30.00	10622320170	538920	220.64	19890	19890	18300	19890	10710	15300	19710.39	0.40	-13157	15960	15630	14970	14640	13980	15795	14805	35	4590	500	0	10	1	7019754	1396	147.33	3.58	12	7.68	135.00	5562.00	19890	20250408	0.00	6500	20250326	206.00	19890	0.00	20250408	6500	206.00	20250326	19890	0.00	20250408	6500	206.00	20250326	0.11	Y	435570	500	35 억	28015	N	N	0	N	02	N
133	20250408	131151	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	19890	4590	1	30.00	10609570680	538279	220.38	19890	19890	18300	19890	10710	15300	19710.18	0.40	-13157	15960	15630	14970	14640	13980	15795	14805	35	4590	500	0	10	1	7019754	1396	147.33	3.58	12	7.67	135.00	5562.00	19890	20250408	0.00	6500	20250326	206.00	19890	0.00	20250408	6500	206.00	20250326	19890	0.00	20250408	6500	206.00	20250326	0.11	Y	435570	500	35 억	28015	N	N	0	N	02	N
134	20250408	121157	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	19890	4590	1	30.00	10598432280	537719	220.15	19890	19890	18300	19890	10710	15300	19709.99	0.40	-13157	15960	15630	14970	14640	13980	15795	14805	35	4590	500	0	10	1	7019754	1396	147.33	3.58	12	7.66	135.00	5562.00	19890	20250408	0.00	6500	20250326	206.00	19890	0.00	20250408	6500	206.00	20250326	19890	0.00	20250408	6500	206.00	20250326	0.11	Y	435570	500	35 억	28015	N	N	0	N	02	N
135	20250408	111154	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	19890	4590	1	30.00	10589839800	537287	219.97	19890	19890	18300	19890	10710	15300	19709.85	0.40	-13157	15960	15630	14970	14640	13980	15795	14805	35	4590	500	0	10	1	7019754	1396	147.33	3.58	12	7.65	135.00	5562.00	19890	20250408	0.00	6500	20250326	206.00	19890	0.00	20250408	6500	206.00	20250326	19890	0.00	20250408	6500	206.00	20250326	0.11	Y	435570	500	35 억	28015	N	N	0	N	02	N
136	20250408	101155	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	19890	4590	1	30.00	10526430480	534099	218.67	19890	19890	18300	19890	10710	15300	19708.77	0.40	-13157	15960	15630	14970	14640	13980	15795	14805	35	4590	500	0	10	1	7019754	1396	147.33	3.58	12	7.61	135.00	5562.00	19890	20250408	0.00	6500	20250326	206.00	19890	0.00	20250408	6500	206.00	20250326	19890	0.00	20250408	6500	206.00	20250326	0.11	Y	435570	500	35 억	28015	N	N	0	N	02	N
137	20250408	091157	53	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	19890	4590	1	30.00	7197995960	366184	149.92	19890	19890	18300	19890	10710	15300	19656.79	0.40	-14706	15960	15630	14970	14640	13980	15795	14805	35	4590	500	0	10	1	7019754	1396	147.33	3.58	12	5.22	135.00	5562.00	19890	20250408	0.00	6500	20250326	206.00	19890	0.00	20250408	6500	206.00	20250326	19890	0.00	20250408	6500	206.00	20250326	0.11	Y	435570	500	35 억	28015	N	N	0	N	02	N
138	20250407	161142	54	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	15300	3530	1	29.99	3614957100	244217	7.99	14330	15300	14310	15300	8240	11770	14802.16	0.15	43268	13950	12860	10680	9590	7410	13405	10135	35	3530	500	8230	10	1	7019754	1074	113.33	2.75	12	3.48	135.00	5562.00	15300	20250407	0.00	6500	20250326	135.38	15300	0.00	20250407	6500	135.38	20250326	15300	0.00	20250407	6500	135.38	20250326	0.14	Y	435570	500	35 억	10251	N	N	0	N	01	N
139	20250407	151149	54	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	15300	3530	1	29.99	3603344400	243458	7.97	14330	15300	14310	15300	8240	11770	14800.68	0.15	43933	13950	12860	10680	9590	7410	13405	10135	35	3530	500	8230	10	1	7019754	1074	113.33	2.75	12	3.47	135.00	5562.00	15300	20250407	0.00	6500	20250326	135.38	15300	0.00	20250407	6500	135.38	20250326	15300	0.00	20250407	6500	135.38	20250326	0.14	Y	435570	500	35 억	10251	N	N	0	N	01	N
140	20250407	141147	54	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	15300	3530	1	29.99	3590094600	242592	7.94	14330	15300	14310	15300	8240	11770	14798.90	0.15	43933	13950	12860	10680	9590	7410	13405	10135	35	3530	500	8230	10	1	7019754	1074	113.33	2.75	12	3.46	135.00	5562.00	15300	20250407	0.00	6500	20250326	135.38	15300	0.00	20250407	6500	135.38	20250326	15300	0.00	20250407	6500	135.38	20250326	0.14	Y	435570	500	35 억	10251	N	N	0	N	01	N
141	20250407	131145	54	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	15300	3530	1	29.99	3541425300	239411	7.83	14330	15300	14310	15300	8240	11770	14792.24	0.15	43933	13950	12860	10680	9590	7410	13405	10135	35	3530	500	8230	10	1	7019754	1074	113.33	2.75	12	3.41	135.00	5562.00	15300	20250407	0.00	6500	20250326	135.38	15300	0.00	20250407	6500	135.38	20250326	15300	0.00	20250407	6500	135.38	20250326	0.14	Y	435570	500	35 억	10251	N	N	0	N	01	N
142	20250407	121142	54	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	15300	3530	1	29.99	3498921900	236633	7.74	14330	15300	14310	15300	8240	11770	14786.28	0.15	43933	13950	12860	10680	9590	7410	13405	10135	35	3530	500	8230	10	1	7019754	1074	113.33	2.75	12	3.37	135.00	5562.00	15300	20250407	0.00	6500	20250326	135.38	15300	0.00	20250407	6500	135.38	20250326	15300	0.00	20250407	6500	135.38	20250326	0.14	Y	435570	500	35 억	10251	N	N	0	N	01	N
143	20250407	111146	54	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	15300	3530	1	29.99	3464619300	234391	7.67	14330	15300	14310	15300	8240	11770	14781.37	0.15	43933	13950	12860	10680	9590	7410	13405	10135	35	3530	500	8230	10	1	7019754	1074	113.33	2.75	12	3.34	135.00	5562.00	15300	20250407	0.00	6500	20250326	135.38	15300	0.00	20250407	6500	135.38	20250326	15300	0.00	20250407	6500	135.38	20250326	0.14	Y	435570	500	35 억	10251	N	N	0	N	01	N
144	20250407	101145	54	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	15300	3530	1	29.99	3333666600	225832	7.39	14330	15300	14310	15300	8240	11770	14761.71	0.15	43933	13950	12860	10680	9590	7410	13405	10135	35	3530	500	8230	10	1	7019754	1074	113.33	2.75	12	3.22	135.00	5562.00	15300	20250407	0.00	6500	20250326	135.38	15300	0.00	20250407	6500	135.38	20250326	15300	0.00	20250407	6500	135.38	20250326	0.14	Y	435570	500	35 억	10251	N	N	0	N	01	N
145	20250407	091147	54	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N	N	15300	3530	1	29.99	2947693500	200605	6.56	14330	15300	14310	15300	8240	11770	14694.02	0.15	43934	13950	12860	10680	9590	7410	13405	10135	35	3530	500	8230	10	1	7019754	1074	113.33	2.75	12	2.86	135.00	5562.00	15300	20250407	0.00	6500	20250326	135.38	15300	0.00	20250407	6500	135.38	20250326	15300	0.00	20250407	6500	135.38	20250326	0.14	Y	435570	500	35 억	10251	N	N	0	N	01	N
146	20250404	161141	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11770	2710	1	29.91	31549935915	3055591	82.90	9250	11770	8500	11770	6350	9060	10325.33	1.11	-72366	11013	10036	8793	7816	6573	10525	8305	35	2710	500	6340	10	1	7019754	826	87.19	2.12	12	43.53	135.00	5562.00	13850	20250228	-15.02	6500	20250326	81.08	13850	-15.02	20250228	6500	81.08	20250326	13850	-15.02	20250228	6500	81.08	20250326	0.05	Y	435570	500	35 억	77664	N	N	150	N	00	N
147	20250404	151153	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11770	2710	1	29.91	31542191255	3054933	82.88	9250	11770	8500	11770	6350	9060	10325.03	1.11	-72209	11013	10036	8793	7816	6573	10525	8305	35	2710	500	6340	10	1	7019754	826	87.19	2.12	12	43.52	135.00	5562.00	13850	20250228	-15.02	6500	20250326	81.08	13850	-15.02	20250228	6500	81.08	20250326	13850	-15.02	20250228	6500	81.08	20250326	0.05	Y	435570	500	35 억	77664	N	N	150	N	00	N
148	20250404	141156	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11770	2710	1	29.91	31458459475	3047819	82.69	9250	11770	8500	11770	6350	9060	10321.66	1.11	-72209	11013	10036	8793	7816	6573	10525	8305	35	2710	500	6340	10	1	7019754	826	87.19	2.12	12	43.42	135.00	5562.00	13850	20250228	-15.02	6500	20250326	81.08	13850	-15.02	20250228	6500	81.08	20250326	13850	-15.02	20250228	6500	81.08	20250326	0.05	Y	435570	500	35 억	77664	N	N	150	N	00	N
149	20250404	131153	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11770	2710	1	29.91	31421183885	3044652	82.60	9250	11770	8500	11770	6350	9060	10320.16	1.11	-72209	11013	10036	8793	7816	6573	10525	8305	35	2710	500	6340	10	1	7019754	826	87.19	2.12	12	43.37	135.00	5562.00	13850	20250228	-15.02	6500	20250326	81.08	13850	-15.02	20250228	6500	81.08	20250326	13850	-15.02	20250228	6500	81.08	20250326	0.05	Y	435570	500	35 억	77664	N	N	150	N	00	N
150	20250404	121145	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	11770	2710	1	29.91	31323998995	3036395	82.38	9250	11770	8500	11770	6350	9060	10316.21	1.11	-72209	11013	10036	8793	7816	6573	10525	8305	35	2710	500	6340	10	1	7019754	826	87.19	2.12	12	43.26	135.00	5562.00	13850	20250228	-15.02	6500	20250326	81.08	13850	-15.02	20250228	6500	81.08	20250326	13850	-15.02	20250228	6500	81.08	20250326	0.05	Y	435570	500	35 억	77664	N	N	150	N	00	N
151	20250404	111150	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	10110	1050	2	11.59	23036049165	2301896	62.45	9250	10920	8500	11770	6350	9060	10007.46	1.11	-66787	11013	10036	8793	7816	6573	10525	8305	35	2710	500	6340	10	1	7019754	710	74.89	1.82	12	32.79	135.00	5562.00	13850	20250228	-27.00	6500	20250326	55.54	13850	-27.00	20250228	6500	55.54	20250326	13850	-27.00	20250228	6500	55.54	20250326	0.05	Y	435570	500	35 억	77664	Y	N	150	N	00	N
152	20250404	101151	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9260	200	2	2.21	4295284840	468176	12.70	9250	9640	8500	11770	6350	9060	9174.53	1.11	-15550	11013	10036	8793	7816	6573	10525	8305	35	2710	500	6340	10	1	7019754	650	68.59	1.66	12	6.67	135.00	5562.00	13850	20250228	-33.14	6500	20250326	42.46	13850	-33.14	20250228	6500	42.46	20250326	13850	-33.14	20250228	6500	42.46	20250326	0.05	Y	435570	500	35 억	77664	N	N	150	N	00	N
153	20250404	091156	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8750	-310	5	-3.42	971258575	109709	2.98	9250	9260	8500	11770	6350	9060	8852.90	1.11	-5862	11013	10036	8793	7816	6573	10525	8305	35	2710	500	6340	10	1	7019754	614	64.81	1.57	12	1.56	135.00	5562.00	13850	20250228	-36.82	6500	20250326	34.62	13850	-36.82	20250228	6500	34.62	20250326	13850	-36.82	20250228	6500	34.62	20250326	0.05	Y	435570	500	35 억	77664	N	N	150	N	00	N
154	20250403	161131	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9060	1510	2	20.00	32395710825	3658769	1069.72	7620	9770	7550	9810	5290	7550	8854.12	0.37	57598	8170	7860	7590	7280	7010	7725	7145	35	2260	500	5280	10	1	7019754	636	67.11	1.63	12	52.12	135.00	5562.00	13850	20250228	-34.58	6500	20250326	39.38	13850	-34.58	20250228	6500	39.38	20250326	13850	-34.58	20250228	6500	39.38	20250326	0.02	Y	435570	500	35 억	25704	N	N	150	N	00	N
155	20250403	151141	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8850	1300	2	17.22	31800677890	3592743	1050.41	7620	9770	7550	9810	5290	7550	8851.36	0.37	61502	8170	7860	7590	7280	7010	7725	7145	35	2260	500	5280	10	1	7019754	621	65.56	1.59	12	51.18	135.00	5562.00	13850	20250228	-36.10	6500	20250326	36.15	13850	-36.10	20250228	6500	36.15	20250326	13850	-36.10	20250228	6500	36.15	20250326	0.02	Y	435570	500	35 억	25704	N	N	0	N	00	N
156	20250403	141139	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9190	1640	2	21.72	28428870585	3219123	941.18	7620	9770	7550	9810	5290	7550	8831.25	0.37	67081	8170	7860	7590	7280	7010	7725	7145	35	2260	500	5280	10	1	7019754	645	68.07	1.65	12	45.86	135.00	5562.00	13850	20250228	-33.65	6500	20250326	41.38	13850	-33.65	20250228	6500	41.38	20250326	13850	-33.65	20250228	6500	41.38	20250326	0.02	Y	435570	500	35 억	25704	N	N	0	N	00	N
157	20250403	131137	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9180	1630	2	21.59	22731747635	2615084	764.57	7620	9490	7550	9810	5290	7550	8692.55	0.37	47846	8170	7860	7590	7280	7010	7725	7145	35	2260	500	5280	10	1	7019754	644	68.00	1.65	12	37.25	135.00	5562.00	13850	20250228	-33.72	6500	20250326	41.23	13850	-33.72	20250228	6500	41.23	20250326	13850	-33.72	20250228	6500	41.23	20250326	0.02	Y	435570	500	35 억	25704	N	N	0	N	00	N
158	20250403	121135	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	9040	1490	2	19.74	20873124035	2411468	705.04	7620	9490	7550	9810	5290	7550	8655.77	0.37	38253	8170	7860	7590	7280	7010	7725	7145	35	2260	500	5280	10	1	7019754	635	66.96	1.63	12	34.35	135.00	5562.00	13850	20250228	-34.73	6500	20250326	39.08	13850	-34.73	20250228	6500	39.08	20250326	13850	-34.73	20250228	6500	39.08	20250326	0.02	Y	435570	500	35 억	25704	N	N	0	N	00	N
159	20250403	111139	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	8910	1360	2	18.01	13002203685	1549444	453.01	7620	8980	7550	9810	5290	7550	8391.53	0.37	17758	8170	7860	7590	7280	7010	7725	7145	35	2260	500	5280	10	1	7019754	625	66.00	1.60	12	22.07	135.00	5562.00	13850	20250228	-35.67	6500	20250326	37.08	13850	-35.67	20250228	6500	37.08	20250326	13850	-35.67	20250228	6500	37.08	20250326	0.02	Y	435570	500	35 억	25704	N	N	0	N	00	N
160	20250403	101139	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7940	390	2	5.17	2363698805	300679	87.91	7620	8060	7550	9810	5290	7550	7861.20	0.37	-13736	8170	7860	7590	7280	7010	7725	7145	35	2260	500	5280	10	1	7019754	557	58.81	1.43	12	4.28	135.00	5562.00	13850	20250228	-42.67	6500	20250326	22.15	13850	-42.67	20250228	6500	22.15	20250326	13850	-42.67	20250228	6500	22.15	20250326	0.02	Y	435570	500	35 억	25704	N	N	0	N	00	N
161	20250403	091144	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7820	270	2	3.58	739116645	94919	27.75	7620	7950	7550	9810	5290	7550	7786.81	0.37	588	8170	7860	7590	7280	7010	7725	7145	35	2260	500	5280	10	1	7019754	549	57.93	1.41	12	1.35	135.00	5562.00	13850	20250228	-43.54	6500	20250326	20.31	13850	-43.54	20250228	6500	20.31	20250326	13850	-43.54	20250228	6500	20.31	20250326	0.02	Y	435570	500	35 억	25704	N	N	0	N	00	N
162	20250402	161115	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7550	-50	5	-0.66	2589143490	340266	25.40	7600	7900	7320	9880	5320	7600	7609.19	0.50	-9466	8800	8200	7620	7020	6440	8500	7320	35	2280	500	5320	10	1	7019754	530	55.93	1.36	12	4.85	135.00	5562.00	13850	20250228	-45.49	6500	20250326	16.15	13850	-45.49	20250228	6500	16.15	20250326	13850	-45.49	20250228	6500	16.15	20250326	0.00	Y	435570	500	35 억	35081	N	N	0	N	00	N
163	20250402	151116	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7500	-100	5	-1.32	2517358910	330725	24.69	7600	7900	7320	9880	5320	7600	7611.64	0.50	-8539	8800	8200	7620	7020	6440	8500	7320	35	2280	500	5320	10	1	7019754	526	55.56	1.35	12	4.71	135.00	5562.00	13850	20250228	-45.85	6500	20250326	15.38	13850	-45.85	20250228	6500	15.38	20250326	13850	-45.85	20250228	6500	15.38	20250326	0.00	Y	435570	500	35 억	35081	N	N	0	N	00	N
164	20250402	141118	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7480	-120	5	-1.58	2384057260	312974	23.36	7600	7900	7320	9880	5320	7600	7617.43	0.50	-8335	8800	8200	7620	7020	6440	8500	7320	35	2280	500	5320	10	1	7019754	525	55.41	1.34	12	4.46	135.00	5562.00	13850	20250228	-45.99	6500	20250326	15.08	13850	-45.99	20250228	6500	15.08	20250326	13850	-45.99	20250228	6500	15.08	20250326	0.00	Y	435570	500	35 억	35081	N	N	0	N	00	N
165	20250402	131119	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7690	90	2	1.18	2078647575	272543	20.34	7600	7900	7320	9880	5320	7600	7626.86	0.50	-6673	8800	8200	7620	7020	6440	8500	7320	35	2280	500	5320	10	1	7019754	540	56.96	1.38	12	3.88	135.00	5562.00	13850	20250228	-44.48	6500	20250326	18.31	13850	-44.48	20250228	6500	18.31	20250326	13850	-44.48	20250228	6500	18.31	20250326	0.00	Y	435570	500	35 억	35081	N	N	0	N	00	N
166	20250402	121117	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7600	0	3	0.00	1395664995	184010	13.74	7600	7750	7320	9880	5320	7600	7584.72	0.50	-6692	8800	8200	7620	7020	6440	8500	7320	35	2280	500	5320	10	1	7019754	534	56.30	1.37	12	2.62	135.00	5562.00	13850	20250228	-45.13	6500	20250326	16.92	13850	-45.13	20250228	6500	16.92	20250326	13850	-45.13	20250228	6500	16.92	20250326	0.00	Y	435570	500	35 억	35081	N	N	0	N	00	N
167	20250402	111118	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7700	100	2	1.32	1139405335	150557	11.24	7600	7750	7320	9880	5320	7600	7567.93	0.50	-4557	8800	8200	7620	7020	6440	8500	7320	35	2280	500	5320	10	1	7019754	541	57.04	1.38	12	2.14	135.00	5562.00	13850	20250228	-44.40	6500	20250326	18.46	13850	-44.40	20250228	6500	18.46	20250326	13850	-44.40	20250228	6500	18.46	20250326	0.00	Y	435570	500	35 억	35081	N	N	0	N	00	N
168	20250402	101116	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7560	-40	5	-0.53	823137255	109288	8.16	7600	7690	7320	9880	5320	7600	7531.82	0.50	-1022	8800	8200	7620	7020	6440	8500	7320	35	2280	500	5320	10	1	7019754	531	56.00	1.36	12	1.56	135.00	5562.00	13850	20250228	-45.42	6500	20250326	16.31	13850	-45.42	20250228	6500	16.31	20250326	13850	-45.42	20250228	6500	16.31	20250326	0.00	Y	435570	500	35 억	35081	N	N	0	N	00	N
169	20250402	091126	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7410	-190	5	-2.50	342129120	45683	3.41	7600	7610	7320	9880	5320	7600	7489.20	0.50	4403	8800	8200	7620	7020	6440	8500	7320	35	2280	500	5320	10	1	7019754	520	54.89	1.33	12	0.65	135.00	5562.00	13850	20250228	-46.50	6500	20250326	14.00	13850	-46.50	20250228	6500	14.00	20250326	13850	-46.50	20250228	6500	14.00	20250326	0.00	Y	435570	500	35 억	35081	N	N	0	N	00	N
170	20250401	161127	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7600	410	2	5.70	10264411750	1333912	147.94	7280	8220	7040	9340	5040	7190	7695.08	0.37	9206	8123	7656	7213	6746	6303	7890	6980	35	2150	500	5030	10	1	7019754	534	56.30	1.37	12	19.00	135.00	5562.00	13850	20250228	-45.13	6500	20250326	16.92	13850	-45.13	20250228	6500	16.92	20250326	13850	-45.13	20250228	6500	16.92	20250326	0.00	Y	435570	500	35 억	26031	N	N	0	N	00	N
171	20250401	151124	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7590	400	2	5.56	10083372530	1310063	145.29	7280	8220	7040	9340	5040	7190	7696.88	0.37	8572	8123	7656	7213	6746	6303	7890	6980	35	2150	500	5030	10	1	7019754	533	56.22	1.36	12	18.66	135.00	5562.00	13850	20250228	-45.20	6500	20250326	16.77	13850	-45.20	20250228	6500	16.77	20250326	13850	-45.20	20250228	6500	16.77	20250326	0.00	Y	435570	500	35 억	26031	N	N	0	N	00	N
172	20250401	141125	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7570	380	2	5.29	9474379670	1229297	136.34	7280	8220	7040	9340	5040	7190	7707.17	0.37	-2612	8123	7656	7213	6746	6303	7890	6980	35	2150	500	5030	10	1	7019754	531	56.07	1.36	12	17.51	135.00	5562.00	13850	20250228	-45.34	6500	20250326	16.46	13850	-45.34	20250228	6500	16.46	20250326	13850	-45.34	20250228	6500	16.46	20250326	0.00	Y	435570	500	35 억	26031	N	N	0	N	00	N
173	20250401	131126	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7450	260	2	3.62	9003223495	1166994	129.43	7280	8220	7040	9340	5040	7190	7714.90	0.37	-437	8123	7656	7213	6746	6303	7890	6980	35	2150	500	5030	10	1	7019754	523	55.19	1.34	12	16.62	135.00	5562.00	13850	20250228	-46.21	6500	20250326	14.62	13850	-46.21	20250228	6500	14.62	20250326	13850	-46.21	20250228	6500	14.62	20250326	0.00	Y	435570	500	35 억	26031	N	N	0	N	00	N
174	20250401	121126	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7490	300	2	4.17	8592227680	1112048	123.33	7280	8220	7040	9340	5040	7190	7726.51	0.37	-4053	8123	7656	7213	6746	6303	7890	6980	35	2150	500	5030	10	1	7019754	526	55.48	1.35	12	15.84	135.00	5562.00	13850	20250228	-45.92	6500	20250326	15.23	13850	-45.92	20250228	6500	15.23	20250326	13850	-45.92	20250228	6500	15.23	20250326	0.00	Y	435570	500	35 억	26031	N	N	0	N	00	N
175	20250401	111112	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7370	180	2	2.50	1705003380	234619	26.02	7280	7550	7040	9340	5040	7190	7267.13	0.37	-8692	8123	7656	7213	6746	6303	7890	6980	35	2150	500	5030	10	1	7019754	517	54.59	1.33	12	3.34	135.00	5562.00	13850	20250228	-46.79	6500	20250326	13.38	13850	-46.79	20250228	6500	13.38	20250326	13850	-46.79	20250228	6500	13.38	20250326	0.00	Y	435570	500	35 억	26031	N	N	0	N	00	N
176	20250401	101108	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7150	-40	5	-0.56	823477390	114163	12.66	7280	7340	7040	9340	5040	7190	7213.18	0.37	-10594	8123	7656	7213	6746	6303	7890	6980	35	2150	500	5030	10	1	7019754	502	52.96	1.29	12	1.63	135.00	5562.00	13850	20250228	-48.38	6500	20250326	10.00	13850	-48.38	20250228	6500	10.00	20250326	13850	-48.38	20250228	6500	10.00	20250326	0.00	Y	435570	500	35 억	26031	N	N	0	N	00	N
177	20250401	091109	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	7160	-30	5	-0.42	297633960	41301	4.58	7280	7290	7040	9340	5040	7190	7206.48	0.37	-8314	8123	7656	7213	6746	6303	7890	6980	35	2150	500	5030	10	1	7019754	503	53.04	1.29	12	0.59	135.00	5562.00	13850	20250228	-48.30	6500	20250326	10.15	13850	-48.30	20250228	6500	10.15	20250326	13850	-48.30	20250228	6500	10.15	20250326	0.00	Y	435570	500	35 억	26031	N	N	0	N	00	N

78 KiB Raw Blame History

78 KiB

Raw Blame History