KissMeData/403490/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161309	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1457	39	2	2.75	569607739	398909	219.18	1429	1470	1392	1843	993	1418	1427.90	0.58	2320	1442	1429	1422	1409	1402	1426	1406	45	425	100	990	1	1	45212464	659	22.42	1.61	12	0.88	65.00	903.00	2970	20240527	-50.94	1371	20250204	6.27	1866	-21.92	20250312	1371	6.27	20250204	2970	-50.94	20240527	1371	6.27	20250204	2.81	N	403490	100	45 억	260207	N	N	N	N
3	20250328	151313	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1456	38	2	2.68	525541703	368653	202.56	1429	1470	1392	1843	993	1418	1425.57	0.58	1490	1442	1429	1422	1409	1402	1426	1406	45	425	100	990	1	1	45212464	658	22.40	1.61	12	0.82	65.00	903.00	2970	20240527	-50.98	1371	20250204	6.20	1866	-21.97	20250312	1371	6.20	20250204	2970	-50.98	20240527	1371	6.20	20250204	2.81	N	403490	100	45 억	260207	N	N	N	N
4	20250328	141317	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1423	5	2	0.35	274648117	195545	107.44	1429	1430	1392	1843	993	1418	1404.53	0.58	-440	1442	1429	1422	1409	1402	1426	1406	45	425	100	990	1	1	45212464	643	21.89	1.58	12	0.43	65.00	903.00	2970	20240527	-52.09	1371	20250204	3.79	1866	-23.74	20250312	1371	3.79	20250204	2970	-52.09	20240527	1371	3.79	20250204	2.81	N	403490	100	45 억	260207	N	N	N	N
5	20250328	131311	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1410	-8	5	-0.56	234791801	167415	91.99	1429	1429	1392	1843	993	1418	1402.45	0.58	-7628	1442	1429	1422	1409	1402	1426	1406	45	425	100	990	1	1	45212464	637	21.69	1.56	12	0.37	65.00	903.00	2970	20240527	-52.53	1371	20250204	2.84	1866	-24.44	20250312	1371	2.84	20250204	2970	-52.53	20240527	1371	2.84	20250204	2.81	N	403490	100	45 억	260207	N	N	N	N
6	20250328	121309	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1407	-11	5	-0.78	212353105	151528	83.26	1429	1429	1392	1843	993	1418	1401.41	0.58	-5863	1442	1429	1422	1409	1402	1426	1406	45	425	100	990	1	1	45212464	636	21.65	1.56	12	0.34	65.00	903.00	2970	20240527	-52.63	1371	20250204	2.63	1866	-24.60	20250312	1371	2.63	20250204	2970	-52.63	20240527	1371	2.63	20250204	2.81	N	403490	100	45 억	260207	N	N	N	N
7	20250328	111307	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1403	-15	5	-1.06	184299269	131504	72.26	1429	1429	1392	1843	993	1418	1401.47	0.58	-4532	1442	1429	1422	1409	1402	1426	1406	45	425	100	990	1	1	45212464	634	21.58	1.55	12	0.29	65.00	903.00	2970	20240527	-52.76	1371	20250204	2.33	1866	-24.81	20250312	1371	2.33	20250204	2970	-52.76	20240527	1371	2.33	20250204	2.81	N	403490	100	45 억	260207	N	N	N	N
8	20250328	101316	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1394	-24	5	-1.69	137631717	98265	53.99	1429	1429	1392	1843	993	1418	1400.62	0.58	-21974	1442	1429	1422	1409	1402	1426	1406	45	425	100	990	1	1	45212464	630	21.45	1.54	12	0.22	65.00	903.00	2970	20240527	-53.06	1371	20250204	1.68	1866	-25.29	20250312	1371	1.68	20250204	2970	-53.06	20240527	1371	1.68	20250204	2.81	N	403490	100	45 억	260207	N	N	N	N
9	20250328	091325	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1398	-20	5	-1.41	50161605	35687	19.61	1429	1429	1395	1843	993	1418	1405.60	0.58	-26550	1442	1429	1422	1409	1402	1426	1406	45	425	100	990	1	1	45212464	632	21.51	1.55	12	0.08	65.00	903.00	2970	20240527	-52.93	1371	20250204	1.97	1866	-25.08	20250312	1371	1.97	20250204	2970	-52.93	20240527	1371	1.97	20250204	2.81	N	403490	100	45 억	260207	N	N	N	N
10	20250327	162626	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1418	-21	5	-1.46	254814702	179132	160.52	1435	1435	1415	1870	1008	1439	1422.51	0.64	-27786	1460	1449	1431	1420	1402	1455	1426	45	431	100	1000	1	1	45212464	641	44.31	1.70	12	0.40	32.00	836.00	2970	20240527	-52.26	1371	20250204	3.43	1866	-24.01	20250312	1371	3.43	20250204	2970	-52.26	20240527	1371	3.43	20250204	2.74	N	403490	100	45 억	287310	N	N	N	N
11	20250327	151311	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1420	-19	5	-1.32	225058661	158139	141.71	1435	1435	1417	1870	1008	1439	1423.17	0.64	-23710	1460	1449	1431	1420	1402	1455	1426	45	431	100	1000	1	1	45212464	642	44.38	1.70	12	0.35	32.00	836.00	2970	20240527	-52.19	1371	20250204	3.57	1866	-23.90	20250312	1371	3.57	20250204	2970	-52.19	20240527	1371	3.57	20250204	2.74	N	403490	100	45 억	287310	N	N	N	N
12	20250327	141315	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1420	-19	5	-1.32	188215050	132200	118.46	1435	1435	1417	1870	1008	1439	1423.71	0.64	-12636	1460	1449	1431	1420	1402	1455	1426	45	431	100	1000	1	1	45212464	642	44.38	1.70	12	0.29	32.00	836.00	2970	20240527	-52.19	1371	20250204	3.57	1866	-23.90	20250312	1371	3.57	20250204	2970	-52.19	20240527	1371	3.57	20250204	2.74	N	403490	100	45 억	287310	N	N	N	N
13	20250327	131306	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1423	-16	5	-1.11	138572946	97279	87.17	1435	1435	1417	1870	1008	1439	1424.49	0.64	3146	1460	1449	1431	1420	1402	1455	1426	45	431	100	1000	1	1	45212464	643	44.47	1.70	12	0.22	32.00	836.00	2970	20240527	-52.09	1371	20250204	3.79	1866	-23.74	20250312	1371	3.79	20250204	2970	-52.09	20240527	1371	3.79	20250204	2.74	N	403490	100	45 억	287310	N	N	N	N
14	20250327	121319	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1423	-16	5	-1.11	116571568	81814	73.31	1435	1435	1417	1870	1008	1439	1424.84	0.64	10451	1460	1449	1431	1420	1402	1455	1426	45	431	100	1000	1	1	45212464	643	44.47	1.70	12	0.18	32.00	836.00	2970	20240527	-52.09	1371	20250204	3.79	1866	-23.74	20250312	1371	3.79	20250204	2970	-52.09	20240527	1371	3.79	20250204	2.74	N	403490	100	45 억	287310	N	N	N	N
15	20250327	111312	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1430	-9	5	-0.63	77007795	53987	48.38	1435	1435	1417	1870	1008	1439	1426.41	0.64	8412	1460	1449	1431	1420	1402	1455	1426	45	431	100	1000	1	1	45212464	647	44.69	1.71	12	0.12	32.00	836.00	2970	20240527	-51.85	1371	20250204	4.30	1866	-23.37	20250312	1371	4.30	20250204	2970	-51.85	20240527	1371	4.30	20250204	2.74	N	403490	100	45 억	287310	N	N	N	N
16	20250327	101306	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1435	-4	5	-0.28	54387134	38154	34.19	1435	1435	1417	1870	1008	1439	1425.46	0.64	10459	1460	1449	1431	1420	1402	1455	1426	45	431	100	1000	1	1	45212464	649	44.84	1.72	12	0.08	32.00	836.00	2970	20240527	-51.68	1371	20250204	4.67	1866	-23.10	20250312	1371	4.67	20250204	2970	-51.68	20240527	1371	4.67	20250204	2.74	N	403490	100	45 억	287310	N	N	N	N
17	20250327	091310	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1429	-10	5	-0.69	33800836	23739	21.27	1435	1435	1417	1870	1008	1439	1423.85	0.64	5672	1460	1449	1431	1420	1402	1455	1426	45	431	100	1000	1	1	45212464	646	44.66	1.71	12	0.05	32.00	836.00	2970	20240527	-51.89	1371	20250204	4.23	1866	-23.42	20250312	1371	4.23	20250204	2970	-51.89	20240527	1371	4.23	20250204	2.74	N	403490	100	45 억	287310	N	N	N	N
18	20250326	161257	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1439	14	2	0.98	159255634	111436	49.91	1421	1442	1413	1852	998	1425	1429.10	0.57	32170	1478	1451	1435	1408	1392	1443	1400	45	427	100	990	1	1	45212464	651	44.97	1.72	12	0.25	32.00	836.00	2970	20240527	-51.55	1371	20250204	4.96	1866	-22.88	20250312	1371	4.96	20250204	2970	-51.55	20240527	1371	4.96	20250204	2.70	N	403490	100	45 억	255724	N	N	N	N
19	20250326	151257	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1435	10	2	0.70	150128545	105090	47.07	1421	1442	1413	1852	998	1425	1428.57	0.57	31562	1478	1451	1435	1408	1392	1443	1400	45	427	100	990	1	1	45212464	649	44.84	1.72	12	0.23	32.00	836.00	2970	20240527	-51.68	1371	20250204	4.67	1866	-23.10	20250312	1371	4.67	20250204	2970	-51.68	20240527	1371	4.67	20250204	2.70	N	403490	100	45 억	255724	N	N	N	N
20	20250326	141256	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1435	10	2	0.70	116574231	81764	36.62	1421	1439	1413	1852	998	1425	1425.74	0.57	20342	1478	1451	1435	1408	1392	1443	1400	45	427	100	990	1	1	45212464	649	44.84	1.72	12	0.18	32.00	836.00	2970	20240527	-51.68	1371	20250204	4.67	1866	-23.10	20250312	1371	4.67	20250204	2970	-51.68	20240527	1371	4.67	20250204	2.70	N	403490	100	45 억	255724	N	N	N	N
21	20250326	131300	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1438	13	2	0.91	95575745	67148	30.07	1421	1439	1413	1852	998	1425	1423.36	0.57	15461	1478	1451	1435	1408	1392	1443	1400	45	427	100	990	1	1	45212464	650	44.94	1.72	12	0.15	32.00	836.00	2970	20240527	-51.58	1371	20250204	4.89	1866	-22.94	20250312	1371	4.89	20250204	2970	-51.58	20240527	1371	4.89	20250204	2.70	N	403490	100	45 억	255724	N	N	N	N
22	20250326	121305	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1428	3	2	0.21	65470300	46118	20.66	1421	1433	1413	1852	998	1425	1419.63	0.57	8778	1478	1451	1435	1408	1392	1443	1400	45	427	100	990	1	1	45212464	646	44.62	1.71	12	0.10	32.00	836.00	2970	20240527	-51.92	1371	20250204	4.16	1866	-23.47	20250312	1371	4.16	20250204	2970	-51.92	20240527	1371	4.16	20250204	2.70	N	403490	100	45 억	255724	N	N	N	N
23	20250326	111301	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1425	0	3	0.00	61614825	43413	19.44	1421	1433	1413	1852	998	1425	1419.27	0.57	9244	1478	1451	1435	1408	1392	1443	1400	45	427	100	990	1	1	45212464	644	44.53	1.70	12	0.10	32.00	836.00	2970	20240527	-52.02	1371	20250204	3.94	1866	-23.63	20250312	1371	3.94	20250204	2970	-52.02	20240527	1371	3.94	20250204	2.70	N	403490	100	45 억	255724	N	N	N	N
24	20250326	101300	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1425	0	3	0.00	49045235	34581	15.49	1421	1433	1413	1852	998	1425	1418.27	0.57	6115	1478	1451	1435	1408	1392	1443	1400	45	427	100	990	1	1	45212464	644	44.53	1.70	12	0.08	32.00	836.00	2970	20240527	-52.02	1371	20250204	3.94	1866	-23.63	20250312	1371	3.94	20250204	2970	-52.02	20240527	1371	3.94	20250204	2.70	N	403490	100	45 억	255724	N	N	N	N
25	20250326	091302	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1424	-1	5	-0.07	3786429	2660	1.19	1421	1433	1421	1852	998	1425	1423.47	0.57	587	1478	1451	1435	1408	1392	1443	1400	45	427	100	990	1	1	45212464	644	44.50	1.70	12	0.01	32.00	836.00	2970	20240527	-52.05	1371	20250204	3.87	1866	-23.69	20250312	1371	3.87	20250204	2970	-52.05	20240527	1371	3.87	20250204	2.70	N	403490	100	45 억	255724	N	N	N	N
26	20250325	161251	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1425	-18	5	-1.25	320420240	223072	98.16	1446	1462	1419	1875	1011	1443	1436.40	0.54	-34906	1499	1470	1448	1419	1397	1485	1434	45	432	100	1010	1	1	45212464	644	44.53	1.70	12	0.49	32.00	836.00	2970	20240527	-52.02	1371	20250204	3.94	1866	-23.63	20250312	1371	3.94	20250204	2970	-52.02	20240527	1371	3.94	20250204	2.82	N	403490	100	45 억	243930	N	N	N	N
27	20250325	151254	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1428	-15	5	-1.04	303852213	211471	93.05	1446	1462	1419	1875	1011	1443	1436.85	0.54	-36044	1499	1470	1448	1419	1397	1485	1434	45	432	100	1010	1	1	45212464	646	44.62	1.71	12	0.47	32.00	836.00	2970	20240527	-51.92	1371	20250204	4.16	1866	-23.47	20250312	1371	4.16	20250204	2970	-51.92	20240527	1371	4.16	20250204	2.82	N	403490	100	45 억	243930	N	N	N	N
28	20250325	141250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1422	-21	5	-1.46	272208831	189287	83.29	1446	1462	1419	1875	1011	1443	1438.07	0.54	-41510	1499	1470	1448	1419	1397	1485	1434	45	432	100	1010	1	1	45212464	643	44.44	1.70	12	0.42	32.00	836.00	2970	20240527	-52.12	1371	20250204	3.72	1866	-23.79	20250312	1371	3.72	20250204	2970	-52.12	20240527	1371	3.72	20250204	2.82	N	403490	100	45 억	243930	N	N	N	N
29	20250325	131342	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1432	-11	5	-0.76	178162287	123387	54.29	1446	1462	1432	1875	1011	1443	1443.93	0.54	-33542	1499	1470	1448	1419	1397	1485	1434	45	432	100	1010	1	1	45212464	647	44.75	1.71	12	0.27	32.00	836.00	2970	20240527	-51.78	1371	20250204	4.45	1866	-23.26	20250312	1371	4.45	20250204	2970	-51.78	20240527	1371	4.45	20250204	2.82	N	403490	100	45 억	243930	N	N	N	N
30	20250325	121251	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1435	-8	5	-0.55	147604367	102069	44.91	1446	1462	1435	1875	1011	1443	1446.12	0.54	-23748	1499	1470	1448	1419	1397	1485	1434	45	432	100	1010	1	1	45212464	649	44.84	1.72	12	0.23	32.00	836.00	2970	20240527	-51.68	1371	20250204	4.67	1866	-23.10	20250312	1371	4.67	20250204	2970	-51.68	20240527	1371	4.67	20250204	2.82	N	403490	100	45 억	243930	N	N	N	N
31	20250325	111251	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1446	3	2	0.21	102888470	71035	31.26	1446	1462	1436	1875	1011	1443	1448.42	0.54	1920	1499	1470	1448	1419	1397	1485	1434	45	432	100	1010	1	1	45212464	654	45.19	1.73	12	0.16	32.00	836.00	2970	20240527	-51.31	1371	20250204	5.47	1866	-22.51	20250312	1371	5.47	20250204	2970	-51.31	20240527	1371	5.47	20250204	2.82	N	403490	100	45 억	243930	N	N	N	N
32	20250325	101302	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1447	4	2	0.28	57691526	39840	17.53	1446	1462	1436	1875	1011	1443	1448.08	0.54	-3891	1499	1470	1448	1419	1397	1485	1434	45	432	100	1010	1	1	45212464	654	45.22	1.73	12	0.09	32.00	836.00	2970	20240527	-51.28	1371	20250204	5.54	1866	-22.45	20250312	1371	5.54	20250204	2970	-51.28	20240527	1371	5.54	20250204	2.82	N	403490	100	45 억	243930	N	N	N	N
33	20250325	091303	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1453	10	2	0.69	24293218	16701	7.35	1446	1462	1446	1875	1011	1443	1454.60	0.54	2975	1499	1470	1448	1419	1397	1485	1434	45	432	100	1010	1	1	45212464	657	45.41	1.74	12	0.04	32.00	836.00	2970	20240527	-51.08	1371	20250204	5.98	1866	-22.13	20250312	1371	5.98	20250204	2970	-51.08	20240527	1371	5.98	20250204	2.82	N	403490	100	45 억	243930	N	N	N	N
34	20250324	161248	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1443	10	2	0.70	317239018	218345	102.01	1438	1477	1426	1862	1004	1433	1453.01	0.51	2809	1459	1445	1433	1419	1407	1440	1414	45	429	100	1000	1	1	45212464	652	45.09	1.73	12	0.48	32.00	836.00	2970	20240527	-51.41	1371	20250204	5.25	1866	-22.67	20250312	1371	5.25	20250204	2970	-51.41	20240527	1371	5.25	20250204	2.83	N	403490	100	45 억	228495	N	N	N	N
35	20250324	151256	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1446	13	2	0.91	296462965	203942	95.28	1438	1477	1426	1862	1004	1433	1453.75	0.51	4406	1459	1445	1433	1419	1407	1440	1414	45	429	100	1000	1	1	45212464	654	45.19	1.73	12	0.45	32.00	836.00	2970	20240527	-51.31	1371	20250204	5.47	1866	-22.51	20250312	1371	5.47	20250204	2970	-51.31	20240527	1371	5.47	20250204	2.83	N	403490	100	45 억	228495	N	N	N	N
36	20250324	141258	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1446	13	2	0.91	274267563	188585	88.10	1438	1477	1426	1862	1004	1433	1454.44	0.51	5571	1459	1445	1433	1419	1407	1440	1414	45	429	100	1000	1	1	45212464	654	45.19	1.73	12	0.42	32.00	836.00	2970	20240527	-51.31	1371	20250204	5.47	1866	-22.51	20250312	1371	5.47	20250204	2970	-51.31	20240527	1371	5.47	20250204	2.83	N	403490	100	45 억	228495	N	N	N	N
37	20250324	131258	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1445	12	2	0.84	258424204	177626	82.98	1438	1477	1426	1862	1004	1433	1454.98	0.51	6911	1459	1445	1433	1419	1407	1440	1414	45	429	100	1000	1	1	45212464	653	45.16	1.73	12	0.39	32.00	836.00	2970	20240527	-51.35	1371	20250204	5.40	1866	-22.56	20250312	1371	5.40	20250204	2970	-51.35	20240527	1371	5.40	20250204	2.83	N	403490	100	45 억	228495	N	N	N	N
38	20250324	121256	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1448	15	2	1.05	246479073	169377	79.13	1438	1477	1426	1862	1004	1433	1455.32	0.51	11025	1459	1445	1433	1419	1407	1440	1414	45	429	100	1000	1	1	45212464	655	45.25	1.73	12	0.37	32.00	836.00	2970	20240527	-51.25	1371	20250204	5.62	1866	-22.40	20250312	1371	5.62	20250204	2970	-51.25	20240527	1371	5.62	20250204	2.83	N	403490	100	45 억	228495	N	N	N	N
39	20250324	111255	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1456	23	2	1.61	227896008	156573	73.15	1438	1477	1426	1862	1004	1433	1455.65	0.51	16984	1459	1445	1433	1419	1407	1440	1414	45	429	100	1000	1	1	45212464	658	45.50	1.74	12	0.35	32.00	836.00	2970	20240527	-50.98	1371	20250204	6.20	1866	-21.97	20250312	1371	6.20	20250204	2970	-50.98	20240527	1371	6.20	20250204	2.83	N	403490	100	45 억	228495	N	N	N	N
40	20250324	101252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1458	25	2	1.74	167916195	115505	53.96	1438	1477	1426	1862	1004	1433	1453.91	0.51	19546	1459	1445	1433	1419	1407	1440	1414	45	429	100	1000	1	1	45212464	659	45.56	1.74	12	0.26	32.00	836.00	2970	20240527	-50.91	1371	20250204	6.35	1866	-21.86	20250312	1371	6.35	20250204	2970	-50.91	20240527	1371	6.35	20250204	2.83	N	403490	100	45 억	228495	N	N	N	N
41	20250324	091254	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1427	-6	5	-0.42	22917245	16023	7.49	1438	1438	1426	1862	1004	1433	1430.12	0.51	-5175	1459	1445	1433	1419	1407	1440	1414	45	429	100	1000	1	1	45212464	645	44.59	1.71	12	0.04	32.00	836.00	2970	20240527	-51.95	1371	20250204	4.08	1866	-23.53	20250312	1371	4.08	20250204	2970	-51.95	20240527	1371	4.08	20250204	2.83	N	403490	100	45 억	228495	N	N	N	N
42	20250321	161309	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1433	-9	5	-0.62	283731732	198187	49.97	1446	1447	1421	1874	1010	1442	1431.66	0.43	27739	1462	1451	1438	1427	1414	1457	1433	45	432	100	1000	1	1	45212464	648	44.78	1.71	12	0.44	32.00	836.00	2970	20240527	-51.75	1371	20250204	4.52	1866	-23.20	20250312	1371	4.52	20250204	2970	-51.75	20240527	1371	4.52	20250204	2.77	N	403490	100	45 억	194597	N	N	N	N
43	20250321	151255	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1433	-9	5	-0.62	278757502	194714	49.09	1446	1447	1421	1874	1010	1442	1431.63	0.43	28238	1462	1451	1438	1427	1414	1457	1433	45	432	100	1000	1	1	45212464	648	44.78	1.71	12	0.43	32.00	836.00	2970	20240527	-51.75	1371	20250204	4.52	1866	-23.20	20250312	1371	4.52	20250204	2970	-51.75	20240527	1371	4.52	20250204	2.77	N	403490	100	45 억	194597	N	N	N	N
44	20250321	141256	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1439	-3	5	-0.21	219620819	153478	38.70	1446	1447	1421	1874	1010	1442	1430.96	0.43	17616	1462	1451	1438	1427	1414	1457	1433	45	432	100	1000	1	1	45212464	651	44.97	1.72	12	0.34	32.00	836.00	2970	20240527	-51.55	1371	20250204	4.96	1866	-22.88	20250312	1371	4.96	20250204	2970	-51.55	20240527	1371	4.96	20250204	2.77	N	403490	100	45 억	194597	N	N	N	N
45	20250321	131257	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1440	-2	5	-0.14	210954705	147445	37.17	1446	1447	1421	1874	1010	1442	1430.73	0.43	16204	1462	1451	1438	1427	1414	1457	1433	45	432	100	1000	1	1	45212464	651	45.00	1.72	12	0.33	32.00	836.00	2970	20240527	-51.52	1371	20250204	5.03	1866	-22.83	20250312	1371	5.03	20250204	2970	-51.52	20240527	1371	5.03	20250204	2.77	N	403490	100	45 억	194597	N	N	N	N
46	20250321	121256	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1442	0	3	0.00	185940694	130071	32.79	1446	1447	1421	1874	1010	1442	1429.53	0.43	11015	1462	1451	1438	1427	1414	1457	1433	45	432	100	1000	1	1	45212464	652	45.06	1.72	12	0.29	32.00	836.00	2970	20240527	-51.45	1371	20250204	5.18	1866	-22.72	20250312	1371	5.18	20250204	2970	-51.45	20240527	1371	5.18	20250204	2.77	N	403490	100	45 억	194597	N	N	N	N
47	20250321	111257	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1436	-6	5	-0.42	162111211	113497	28.61	1446	1447	1421	1874	1010	1442	1428.33	0.43	1275	1462	1451	1438	1427	1414	1457	1433	45	432	100	1000	1	1	45212464	649	44.88	1.72	12	0.25	32.00	836.00	2970	20240527	-51.65	1371	20250204	4.74	1866	-23.04	20250312	1371	4.74	20250204	2970	-51.65	20240527	1371	4.74	20250204	2.77	N	403490	100	45 억	194597	N	N	N	N
48	20250321	101258	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1427	-15	5	-1.04	117517702	82317	20.75	1446	1447	1421	1874	1010	1442	1427.62	0.43	-11013	1462	1451	1438	1427	1414	1457	1433	45	432	100	1000	1	1	45212464	645	44.59	1.71	12	0.18	32.00	836.00	2970	20240527	-51.95	1371	20250204	4.08	1866	-23.53	20250312	1371	4.08	20250204	2970	-51.95	20240527	1371	4.08	20250204	2.77	N	403490	100	45 억	194597	N	N	N	N
49	20250321	091305	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1432	-10	5	-0.69	24777804	17288	4.36	1446	1447	1427	1874	1010	1442	1433.24	0.43	768	1462	1451	1438	1427	1414	1457	1433	45	432	100	1000	1	1	45212464	647	44.75	1.71	12	0.04	32.00	836.00	2970	20240527	-51.78	1371	20250204	4.45	1866	-23.26	20250312	1371	4.45	20250204	2970	-51.78	20240527	1371	4.45	20250204	2.77	N	403490	100	45 억	194597	N	N	N	N
50	20250320	161908	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1442	2	2	0.14	563923157	391945	86.35	1440	1449	1425	1872	1008	1440	1438.78	0.36	27491	1474	1456	1446	1428	1418	1452	1424	45	432	100	1000	1	1	45212464	652	45.06	1.72	12	0.87	32.00	836.00	2970	20240527	-51.45	1371	20250204	5.18	1866	-22.72	20250312	1371	5.18	20250204	2970	-51.45	20240527	1371	5.18	20250204	2.83	N	403490	100	45 억	163106	N	N	N	N
51	20250320	151252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1444	4	2	0.28	541211776	376192	82.88	1440	1449	1425	1872	1008	1440	1438.66	0.36	22532	1474	1456	1446	1428	1418	1452	1424	45	432	100	1000	1	1	45212464	653	45.12	1.73	12	0.83	32.00	836.00	2970	20240527	-51.38	1371	20250204	5.32	1866	-22.62	20250312	1371	5.32	20250204	2970	-51.38	20240527	1371	5.32	20250204	2.83	N	403490	100	45 억	163106	N	N	N	N
52	20250320	141257	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1432	-8	5	-0.56	394644158	274314	60.44	1440	1449	1425	1872	1008	1440	1438.66	0.36	-10630	1474	1456	1446	1428	1418	1452	1424	45	432	100	1000	1	1	45212464	647	44.75	1.71	12	0.61	32.00	836.00	2970	20240527	-51.78	1371	20250204	4.45	1866	-23.26	20250312	1371	4.45	20250204	2970	-51.78	20240527	1371	4.45	20250204	2.83	N	403490	100	45 억	163106	N	N	N	N
53	20250320	131256	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1441	1	2	0.07	297491222	206441	45.48	1440	1449	1435	1872	1008	1440	1441.05	0.36	15244	1474	1456	1446	1428	1418	1452	1424	45	432	100	1000	1	1	45212464	652	45.03	1.72	12	0.46	32.00	836.00	2970	20240527	-51.48	1371	20250204	5.11	1866	-22.78	20250312	1371	5.11	20250204	2970	-51.48	20240527	1371	5.11	20250204	2.83	N	403490	100	45 억	163106	N	N	N	N
54	20250320	121253	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1443	3	2	0.21	223040455	154741	34.09	1440	1449	1435	1872	1008	1440	1441.38	0.36	26306	1474	1456	1446	1428	1418	1452	1424	45	432	100	1000	1	1	45212464	652	45.09	1.73	12	0.34	32.00	836.00	2970	20240527	-51.41	1371	20250204	5.25	1866	-22.67	20250312	1371	5.25	20250204	2970	-51.41	20240527	1371	5.25	20250204	2.83	N	403490	100	45 억	163106	N	N	N	N
55	20250320	111253	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1442	2	2	0.14	155668865	108145	23.83	1440	1446	1435	1872	1008	1440	1439.45	0.36	5356	1474	1456	1446	1428	1418	1452	1424	45	432	100	1000	1	1	45212464	652	45.06	1.72	12	0.24	32.00	836.00	2970	20240527	-51.45	1371	20250204	5.18	1866	-22.72	20250312	1371	5.18	20250204	2970	-51.45	20240527	1371	5.18	20250204	2.83	N	403490	100	45 억	163106	N	N	N	N
56	20250320	101252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1441	1	2	0.07	129629745	90064	19.84	1440	1446	1435	1872	1008	1440	1439.31	0.36	5423	1474	1456	1446	1428	1418	1452	1424	45	432	100	1000	1	1	45212464	652	45.03	1.72	12	0.20	32.00	836.00	2970	20240527	-51.48	1371	20250204	5.11	1866	-22.78	20250312	1371	5.11	20250204	2970	-51.48	20240527	1371	5.11	20250204	2.83	N	403490	100	45 억	163106	N	N	N	N
57	20250320	091256	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1440	0	3	0.00	44764191	31074	6.85	1440	1446	1437	1872	1008	1440	1440.57	0.36	-1099	1474	1456	1446	1428	1418	1452	1424	45	432	100	1000	1	1	45212464	651	45.00	1.72	12	0.07	32.00	836.00	2970	20240527	-51.52	1371	20250204	5.03	1866	-22.83	20250312	1371	5.03	20250204	2970	-51.52	20240527	1371	5.03	20250204	2.83	N	403490	100	45 억	163106	N	N	N	N
58	20250319	161246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1440	-20	5	-1.37	651588539	450356	135.58	1457	1464	1436	1898	1022	1460	1446.88	0.37	-22370	1492	1475	1466	1449	1440	1471	1445	45	438	100	1020	1	1	45212464	651	45.00	1.72	12	1.00	32.00	836.00	2970	20240527	-51.52	1371	20250204	5.03	1866	-22.83	20250312	1371	5.03	20250204	2970	-51.52	20240527	1371	5.03	20250204	2.79	N	403490	100	45 억	165776	N	N	N	N
59	20250319	151250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1437	-23	5	-1.58	625634194	432325	130.16	1457	1464	1436	1898	1022	1460	1447.14	0.37	-21975	1492	1475	1466	1449	1440	1471	1445	45	438	100	1020	1	1	45212464	650	44.91	1.72	12	0.96	32.00	836.00	2970	20240527	-51.62	1371	20250204	4.81	1866	-22.99	20250312	1371	4.81	20250204	2970	-51.62	20240527	1371	4.81	20250204	2.79	N	403490	100	45 억	165776	N	N	N	N
60	20250319	141252	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1442	-18	5	-1.23	563658511	389301	117.20	1457	1464	1436	1898	1022	1460	1447.87	0.37	-20215	1492	1475	1466	1449	1440	1471	1445	45	438	100	1020	1	1	45212464	652	45.06	1.72	12	0.86	32.00	836.00	2970	20240527	-51.45	1371	20250204	5.18	1866	-22.72	20250312	1371	5.18	20250204	2970	-51.45	20240527	1371	5.18	20250204	2.79	N	403490	100	45 억	165776	N	N	N	N
61	20250319	131251	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1444	-16	5	-1.10	426464059	294147	88.56	1457	1464	1443	1898	1022	1460	1449.83	0.37	-498	1492	1475	1466	1449	1440	1471	1445	45	438	100	1020	1	1	45212464	653	45.12	1.73	12	0.65	32.00	836.00	2970	20240527	-51.38	1371	20250204	5.32	1866	-22.62	20250312	1371	5.32	20250204	2970	-51.38	20240527	1371	5.32	20250204	2.79	N	403490	100	45 억	165776	N	N	N	N
62	20250319	121249	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1451	-9	5	-0.62	332813907	229374	69.06	1457	1464	1444	1898	1022	1460	1450.97	0.37	141	1492	1475	1466	1449	1440	1471	1445	45	438	100	1020	1	1	45212464	656	45.34	1.74	12	0.51	32.00	836.00	2970	20240527	-51.14	1371	20250204	5.84	1866	-22.24	20250312	1371	5.84	20250204	2970	-51.14	20240527	1371	5.84	20250204	2.79	N	403490	100	45 억	165776	N	N	N	N
63	20250319	111249	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1450	-10	5	-0.68	312989087	215694	64.94	1457	1464	1444	1898	1022	1460	1451.08	0.37	-1549	1492	1475	1466	1449	1440	1471	1445	45	438	100	1020	1	1	45212464	656	45.31	1.73	12	0.48	32.00	836.00	2970	20240527	-51.18	1371	20250204	5.76	1866	-22.29	20250312	1371	5.76	20250204	2970	-51.18	20240527	1371	5.76	20250204	2.79	N	403490	100	45 억	165776	N	N	N	N
64	20250319	101250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1453	-7	5	-0.48	259421968	178732	53.81	1457	1464	1444	1898	1022	1460	1451.46	0.37	-4325	1492	1475	1466	1449	1440	1471	1445	45	438	100	1020	1	1	45212464	657	45.41	1.74	12	0.40	32.00	836.00	2970	20240527	-51.08	1371	20250204	5.98	1866	-22.13	20250312	1371	5.98	20250204	2970	-51.08	20240527	1371	5.98	20250204	2.79	N	403490	100	45 억	165776	N	N	N	N
65	20250319	091256	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1457	-3	5	-0.21	27044167	18536	5.58	1457	1464	1456	1898	1022	1460	1459.01	0.37	2540	1492	1475	1466	1449	1440	1471	1445	45	438	100	1020	1	1	45212464	659	45.53	1.74	12	0.04	32.00	836.00	2970	20240527	-50.94	1371	20250204	6.27	1866	-21.92	20250312	1371	6.27	20250204	2970	-50.94	20240527	1371	6.27	20250204	2.79	N	403490	100	45 억	165776	N	N	N	N
66	20250318	161243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1460	-8	5	-0.54	467102372	318691	60.70	1468	1483	1457	1908	1028	1468	1465.69	0.39	-8609	1496	1482	1472	1458	1448	1489	1465	45	440	100	1020	1	1	45212464	660	45.62	1.75	12	0.70	32.00	836.00	2970	20240527	-50.84	1371	20250204	6.49	1866	-21.76	20250312	1371	6.49	20250204	2970	-50.84	20240527	1371	6.49	20250204	2.71	N	403490	100	45 억	174385	N	N	N	N
67	20250318	151249	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1461	-7	5	-0.48	427967558	291865	55.59	1468	1483	1458	1908	1028	1468	1466.32	0.39	-2403	1496	1482	1472	1458	1448	1489	1465	45	440	100	1020	1	1	45212464	661	45.66	1.75	12	0.65	32.00	836.00	2970	20240527	-50.81	1371	20250204	6.56	1866	-21.70	20250312	1371	6.56	20250204	2970	-50.81	20240527	1371	6.56	20250204	2.71	N	403490	100	45 억	174385	N	N	N	N
68	20250318	141245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1466	-2	5	-0.14	304463082	207321	39.49	1468	1483	1463	1908	1028	1468	1468.56	0.39	6124	1496	1482	1472	1458	1448	1489	1465	45	440	100	1020	1	1	45212464	663	45.81	1.75	12	0.46	32.00	836.00	2970	20240527	-50.64	1371	20250204	6.93	1866	-21.44	20250312	1371	6.93	20250204	2970	-50.64	20240527	1371	6.93	20250204	2.71	N	403490	100	45 억	174385	N	N	N	N
69	20250318	131245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1467	-1	5	-0.07	277266122	188768	35.96	1468	1483	1463	1908	1028	1468	1468.82	0.39	7774	1496	1482	1472	1458	1448	1489	1465	45	440	100	1020	1	1	45212464	663	45.84	1.75	12	0.42	32.00	836.00	2970	20240527	-50.61	1371	20250204	7.00	1866	-21.38	20250312	1371	7.00	20250204	2970	-50.61	20240527	1371	7.00	20250204	2.71	N	403490	100	45 억	174385	N	N	N	N
70	20250318	121247	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1468	0	3	0.00	226397371	154107	29.35	1468	1483	1463	1908	1028	1468	1469.09	0.39	6361	1496	1482	1472	1458	1448	1489	1465	45	440	100	1020	1	1	45212464	664	45.88	1.76	12	0.34	32.00	836.00	2970	20240527	-50.57	1371	20250204	7.08	1866	-21.33	20250312	1371	7.08	20250204	2970	-50.57	20240527	1371	7.08	20250204	2.71	N	403490	100	45 억	174385	N	N	N	N
71	20250318	111245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1469	1	2	0.07	175273462	119279	22.72	1468	1483	1463	1908	1028	1468	1469.44	0.39	1464	1496	1482	1472	1458	1448	1489	1465	45	440	100	1020	1	1	45212464	664	45.91	1.76	12	0.26	32.00	836.00	2970	20240527	-50.54	1371	20250204	7.15	1866	-21.28	20250312	1371	7.15	20250204	2970	-50.54	20240527	1371	7.15	20250204	2.71	N	403490	100	45 억	174385	N	N	N	N
72	20250318	101248	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1466	-2	5	-0.14	125284289	85147	16.22	1468	1483	1463	1908	1028	1468	1471.39	0.39	1653	1496	1482	1472	1458	1448	1489	1465	45	440	100	1020	1	1	45212464	663	45.81	1.75	12	0.19	32.00	836.00	2970	20240527	-50.64	1371	20250204	6.93	1866	-21.44	20250312	1371	6.93	20250204	2970	-50.64	20240527	1371	6.93	20250204	2.71	N	403490	100	45 억	174385	N	N	N	N
73	20250318	091250	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1479	11	2	0.75	24349403	16495	3.14	1468	1483	1468	1908	1028	1468	1476.17	0.39	-1045	1496	1482	1472	1458	1448	1489	1465	45	440	100	1020	1	1	45212464	669	46.22	1.77	12	0.04	32.00	836.00	2970	20240527	-50.20	1371	20250204	7.88	1866	-20.74	20250312	1371	7.88	20250204	2970	-50.20	20240527	1371	7.88	20250204	2.71	N	403490	100	45 억	174385	N	N	N	N
74	20250317	161242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1468	-6	5	-0.41	754974727	512521	68.94	1462	1486	1462	1916	1032	1474	1473.07	0.33	25088	1510	1492	1472	1454	1434	1482	1444	45	442	100	1030	1	1	45212464	664	45.88	1.76	12	1.13	32.00	836.00	2970	20240527	-50.57	1371	20250204	7.08	1866	-21.33	20250312	1371	7.08	20250204	2970	-50.57	20240527	1371	7.08	20250204	2.63	N	403490	100	45 억	148724	N	N	N	N
75	20250317	151242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1475	1	2	0.07	651924813	442356	59.50	1462	1486	1462	1916	1032	1474	1473.76	0.33	32216	1510	1492	1472	1454	1434	1482	1444	45	442	100	1030	1	1	45212464	667	46.09	1.76	12	0.98	32.00	836.00	2970	20240527	-50.34	1371	20250204	7.59	1866	-20.95	20250312	1371	7.59	20250204	2970	-50.34	20240527	1371	7.59	20250204	2.63	N	403490	100	45 억	148724	N	N	N	N
76	20250317	141244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1477	3	2	0.20	596538742	404786	54.45	1462	1486	1462	1916	1032	1474	1473.71	0.33	31303	1510	1492	1472	1454	1434	1482	1444	45	442	100	1030	1	1	45212464	668	46.16	1.77	12	0.90	32.00	836.00	2970	20240527	-50.27	1371	20250204	7.73	1866	-20.85	20250312	1371	7.73	20250204	2970	-50.27	20240527	1371	7.73	20250204	2.63	N	403490	100	45 억	148724	N	N	N	N
77	20250317	131243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1480	6	2	0.41	439146635	297830	40.06	1462	1486	1462	1916	1032	1474	1474.49	0.33	21961	1510	1492	1472	1454	1434	1482	1444	45	442	100	1030	1	1	45212464	669	46.25	1.77	12	0.66	32.00	836.00	2970	20240527	-50.17	1371	20250204	7.95	1866	-20.69	20250312	1371	7.95	20250204	2970	-50.17	20240527	1371	7.95	20250204	2.63	N	403490	100	45 억	148724	N	N	N	N
78	20250317	121242	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1481	7	2	0.47	374580013	254249	34.20	1462	1486	1462	1916	1032	1474	1473.28	0.33	19078	1510	1492	1472	1454	1434	1482	1444	45	442	100	1030	1	1	45212464	670	46.28	1.77	12	0.56	32.00	836.00	2970	20240527	-50.13	1371	20250204	8.02	1866	-20.63	20250312	1371	8.02	20250204	2970	-50.13	20240527	1371	8.02	20250204	2.63	N	403490	100	45 억	148724	N	N	N	N
79	20250317	111241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1473	-1	5	-0.07	296970379	201755	27.14	1462	1486	1462	1916	1032	1474	1471.94	0.33	7565	1510	1492	1472	1454	1434	1482	1444	45	442	100	1030	1	1	45212464	666	46.03	1.76	12	0.45	32.00	836.00	2970	20240527	-50.40	1371	20250204	7.44	1866	-21.06	20250312	1371	7.44	20250204	2970	-50.40	20240527	1371	7.44	20250204	2.63	N	403490	100	45 억	148724	N	N	N	N
80	20250317	101240	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1481	7	2	0.47	169791921	115553	15.54	1462	1486	1462	1916	1032	1474	1469.39	0.33	18991	1510	1492	1472	1454	1434	1482	1444	45	442	100	1030	1	1	45212464	670	46.28	1.77	12	0.26	32.00	836.00	2970	20240527	-50.13	1371	20250204	8.02	1866	-20.63	20250312	1371	8.02	20250204	2970	-50.13	20240527	1371	8.02	20250204	2.63	N	403490	100	45 억	148724	N	N	N	N
81	20250317	091244	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1467	-7	5	-0.47	84506471	57720	7.76	1462	1474	1462	1916	1032	1474	1464.08	0.33	11102	1510	1492	1472	1454	1434	1482	1444	45	442	100	1030	1	1	45212464	663	45.84	1.75	12	0.13	32.00	836.00	2970	20240527	-50.61	1371	20250204	7.00	1866	-21.38	20250312	1371	7.00	20250204	2970	-50.61	20240527	1371	7.00	20250204	2.63	N	403490	100	45 억	148724	N	N	N	N
82	20250314	161236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1474	-1	5	-0.07	1008157073	686576	43.35	1476	1490	1452	1917	1033	1475	1468.30	0.29	18262	1553	1514	1492	1453	1431	1503	1442	45	442	100	1030	1	1	45212464	666	46.06	1.76	12	1.52	32.00	836.00	2970	20240527	-50.37	1371	20250204	7.51	1866	-21.01	20250312	1371	7.51	20250204	2970	-50.37	20240527	1371	7.51	20250204	1.74	N	403490	100	45 억	131039	N	N	N	N
83	20250314	151245	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1477	2	2	0.14	910578507	620433	39.17	1476	1490	1452	1917	1033	1475	1467.65	0.29	19328	1553	1514	1492	1453	1431	1503	1442	45	442	100	1030	1	1	45212464	668	46.16	1.77	12	1.37	32.00	836.00	2970	20240527	-50.27	1371	20250204	7.73	1866	-20.85	20250312	1371	7.73	20250204	2970	-50.27	20240527	1371	7.73	20250204	1.74	N	403490	100	45 억	131039	N	N	N	N
84	20250314	141239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1475	0	3	0.00	740388132	505441	31.91	1476	1480	1452	1917	1033	1475	1464.84	0.29	26535	1553	1514	1492	1453	1431	1503	1442	45	442	100	1030	1	1	45212464	667	46.09	1.76	12	1.12	32.00	836.00	2970	20240527	-50.34	1371	20250204	7.59	1866	-20.95	20250312	1371	7.59	20250204	2970	-50.34	20240527	1371	7.59	20250204	1.74	N	403490	100	45 억	131039	N	N	N	N
85	20250314	131237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1469	-6	5	-0.41	583611375	398929	25.19	1476	1479	1452	1917	1033	1475	1462.95	0.29	-3647	1553	1514	1492	1453	1431	1503	1442	45	442	100	1030	1	1	45212464	664	45.91	1.76	12	0.88	32.00	836.00	2970	20240527	-50.54	1371	20250204	7.15	1866	-21.28	20250312	1371	7.15	20250204	2970	-50.54	20240527	1371	7.15	20250204	1.74	N	403490	100	45 억	131039	N	N	N	N
86	20250314	121238	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1466	-9	5	-0.61	507497462	347125	21.91	1476	1479	1452	1917	1033	1475	1462.00	0.29	-5872	1553	1514	1492	1453	1431	1503	1442	45	442	100	1030	1	1	45212464	663	45.81	1.75	12	0.77	32.00	836.00	2970	20240527	-50.64	1371	20250204	6.93	1866	-21.44	20250312	1371	6.93	20250204	2970	-50.64	20240527	1371	6.93	20250204	1.74	N	403490	100	45 억	131039	N	N	N	N
87	20250314	111239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1464	-11	5	-0.75	449868436	307773	19.43	1476	1479	1452	1917	1033	1475	1461.69	0.29	-9355	1553	1514	1492	1453	1431	1503	1442	45	442	100	1030	1	1	45212464	662	45.75	1.75	12	0.68	32.00	836.00	2970	20240527	-50.71	1371	20250204	6.78	1866	-21.54	20250312	1371	6.78	20250204	2970	-50.71	20240527	1371	6.78	20250204	1.74	N	403490	100	45 억	131039	N	N	N	N
88	20250314	101237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1460	-15	5	-1.02	332344651	227255	14.35	1476	1479	1452	1917	1033	1475	1462.43	0.29	4770	1553	1514	1492	1453	1431	1503	1442	45	442	100	1030	1	1	45212464	660	45.62	1.75	12	0.50	32.00	836.00	2970	20240527	-50.84	1371	20250204	6.49	1866	-21.76	20250312	1371	6.49	20250204	2970	-50.84	20240527	1371	6.49	20250204	1.74	N	403490	100	45 억	131039	N	N	N	N
89	20250314	091243	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1456	-19	5	-1.29	172731693	117812	7.44	1476	1479	1454	1917	1033	1475	1466.16	0.29	3592	1553	1514	1492	1453	1431	1503	1442	45	442	100	1030	1	1	45212464	658	45.50	1.74	12	0.26	32.00	836.00	2970	20240527	-50.98	1371	20250204	6.20	1866	-21.97	20250312	1371	6.20	20250204	2970	-50.98	20240527	1371	6.20	20250204	1.74	N	403490	100	45 억	131039	N	N	N	N
90	20250313	161229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1475	-53	5	-3.47	2326395966	1554117	8.74	1529	1531	1470	1986	1070	1528	1496.95	0.37	-42876	1980	1754	1640	1414	1300	1697	1357	45	458	100	1060	1	1	45212464	667	46.09	1.76	12	3.44	32.00	836.00	2970	20240527	-50.34	1371	20250204	7.59	1866	-20.95	20250312	1371	7.59	20250204	2970	-50.34	20240527	1371	7.59	20250204	1.71	N	403490	100	45 억	165525	N	N	N	N
91	20250313	151230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1471	-57	5	-3.73	2233126862	1490827	8.38	1529	1531	1471	1986	1070	1528	1497.89	0.37	-35504	1980	1754	1640	1414	1300	1697	1357	45	458	100	1060	1	1	45212464	665	45.97	1.76	12	3.30	32.00	836.00	2970	20240527	-50.47	1371	20250204	7.29	1866	-21.17	20250312	1371	7.29	20250204	2970	-50.47	20240527	1371	7.29	20250204	1.71	N	403490	100	45 억	165525	N	N	N	N
92	20250313	141231	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1492	-36	5	-2.36	1873636433	1247628	7.02	1529	1531	1485	1986	1070	1528	1501.74	0.37	-19633	1980	1754	1640	1414	1300	1697	1357	45	458	100	1060	1	1	45212464	675	46.62	1.78	12	2.76	32.00	836.00	2970	20240527	-49.76	1371	20250204	8.83	1866	-20.04	20250312	1371	8.83	20250204	2970	-49.76	20240527	1371	8.83	20250204	1.71	N	403490	100	45 억	165525	N	N	N	N
93	20250313	131230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1498	-30	5	-1.96	1731009941	1152366	6.48	1529	1531	1485	1986	1070	1528	1502.11	0.37	3386	1980	1754	1640	1414	1300	1697	1357	45	458	100	1060	1	1	45212464	677	46.81	1.79	12	2.55	32.00	836.00	2970	20240527	-49.56	1371	20250204	9.26	1866	-19.72	20250312	1371	9.26	20250204	2970	-49.56	20240527	1371	9.26	20250204	1.71	N	403490	100	45 억	165525	N	N	N	N
94	20250313	121230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1498	-30	5	-1.96	1644359413	1094494	6.16	1529	1531	1485	1986	1070	1528	1502.37	0.37	11192	1980	1754	1640	1414	1300	1697	1357	45	458	100	1060	1	1	45212464	677	46.81	1.79	12	2.42	32.00	836.00	2970	20240527	-49.56	1371	20250204	9.26	1866	-19.72	20250312	1371	9.26	20250204	2970	-49.56	20240527	1371	9.26	20250204	1.71	N	403490	100	45 억	165525	N	N	N	N
95	20250313	111232	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1491	-37	5	-2.42	1513285282	1006873	5.66	1529	1531	1485	1986	1070	1528	1502.93	0.37	12747	1980	1754	1640	1414	1300	1697	1357	45	458	100	1060	1	1	45212464	674	46.59	1.78	12	2.23	32.00	836.00	2970	20240527	-49.80	1371	20250204	8.75	1866	-20.10	20250312	1371	8.75	20250204	2970	-49.80	20240527	1371	8.75	20250204	1.71	N	403490	100	45 억	165525	N	N	N	N
96	20250313	101229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1492	-36	5	-2.36	1198551914	795693	4.47	1529	1531	1488	1986	1070	1528	1506.27	0.37	14215	1980	1754	1640	1414	1300	1697	1357	45	458	100	1060	1	1	45212464	675	46.62	1.78	12	1.76	32.00	836.00	2970	20240527	-49.76	1371	20250204	8.83	1866	-20.04	20250312	1371	8.83	20250204	2970	-49.76	20240527	1371	8.83	20250204	1.71	N	403490	100	45 억	165525	N	N	N	N
97	20250313	091233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1509	-19	5	-1.24	353374996	232486	1.31	1529	1531	1507	1986	1070	1528	1519.95	0.37	3204	1980	1754	1640	1414	1300	1697	1357	45	458	100	1060	1	1	45212464	682	47.16	1.81	12	0.51	32.00	836.00	2970	20240527	-49.19	1371	20250204	10.07	1866	-19.13	20250312	1371	10.07	20250204	2970	-49.19	20240527	1371	10.07	20250204	1.71	N	403490	100	45 억	165525	N	N	N	N
98	20250312	161223	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1528	57	2	3.87	30382369405	17686953	6545.00	1580	1866	1526	1912	1030	1471	1717.91	1.31	-428841	1501	1485	1475	1459	1449	1481	1455	45	441	100	1020	1	1	45212464	691	47.75	1.83	12	39.12	32.00	836.00	2970	20240527	-48.55	1371	20250204	11.45	1866	-18.11	20250312	1371	11.45	20250204	2970	-48.55	20240527	1371	11.45	20250204	1.70	N	403490	100	45 억	594326	N	N	N	N
99	20250312	151227	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1538	67	2	4.55	29953042485	17406299	6441.15	1580	1866	1537	1912	1030	1471	1720.82	1.31	-434595	1501	1485	1475	1459	1449	1481	1455	45	441	100	1020	1	1	45212464	695	48.06	1.84	12	38.50	32.00	836.00	2970	20240527	-48.22	1371	20250204	12.18	1866	-17.58	20250312	1371	12.18	20250204	2970	-48.22	20240527	1371	12.18	20250204	1.70	N	403490	100	45 억	594326	N	N	N	N
100	20250312	141221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1572	101	2	6.87	28853691267	16700155	6179.84	1580	1866	1570	1912	1030	1471	1727.75	1.31	-424869	1501	1485	1475	1459	1449	1481	1455	45	441	100	1020	1	1	45212464	711	49.12	1.88	12	36.94	32.00	836.00	2970	20240527	-47.07	1371	20250204	14.66	1866	-15.76	20250312	1371	14.66	20250204	2970	-47.07	20240527	1371	14.66	20250204	1.70	N	403490	100	45 억	594326	N	N	N	N
101	20250312	131223	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1592	121	2	8.23	28096897592	16223206	6003.35	1580	1866	1570	1912	1030	1471	1731.90	1.31	-409150	1501	1485	1475	1459	1449	1481	1455	45	441	100	1020	1	1	45212464	720	49.75	1.90	12	35.88	32.00	836.00	2970	20240527	-46.40	1371	20250204	16.12	1866	-14.68	20250312	1371	16.12	20250204	2970	-46.40	20240527	1371	16.12	20250204	1.70	N	403490	100	45 억	594326	N	N	N	N
102	20250312	121227	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1659	188	2	12.78	26205022537	15051644	5569.81	1580	1866	1570	1912	1030	1471	1741.01	1.31	-402061	1501	1485	1475	1459	1449	1481	1455	45	441	100	1020	1	1	45212464	750	51.84	1.98	12	33.29	32.00	836.00	2970	20240527	-44.14	1371	20250204	21.01	1866	-11.09	20250312	1371	21.01	20250204	2970	-44.14	20240527	1371	21.01	20250204	1.70	N	403490	100	45 억	594326	N	N	N	N
103	20250312	111217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1676	205	2	13.94	24990363226	14320873	5299.40	1580	1866	1570	1912	1030	1471	1745.03	1.31	-326107	1501	1485	1475	1459	1449	1481	1455	45	441	100	1020	1	1	45212464	758	52.38	2.00	12	31.67	32.00	836.00	2970	20240527	-43.57	1371	20250204	22.25	1866	-10.18	20250312	1371	22.25	20250204	2970	-43.57	20240527	1371	22.25	20250204	1.70	N	403490	100	45 억	594326	N	N	N	N
104	20250312	101220	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1725	254	2	17.27	21232730763	12100737	4477.84	1580	1866	1570	1912	1030	1471	1754.66	1.31	-328833	1501	1485	1475	1459	1449	1481	1455	45	441	100	1020	1	1	45212464	780	53.91	2.06	12	26.76	32.00	836.00	2970	20240527	-41.92	1371	20250204	25.82	1866	-7.56	20250312	1371	25.82	20250204	2970	-41.92	20240527	1371	25.82	20250204	1.70	N	403490	100	45 억	594326	N	N	N	N
105	20250312	091228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1766	295	2	20.05	10382660617	5858060	2167.76	1580	1866	1570	1912	1030	1471	1772.37	1.31	-169795	1501	1485	1475	1459	1449	1481	1455	45	441	100	1020	1	1	45212464	798	55.19	2.11	12	12.96	32.00	836.00	2970	20240527	-40.54	1371	20250204	28.81	1866	-5.36	20250312	1371	28.81	20250204	2970	-40.54	20240527	1371	28.81	20250204	1.70	N	403490	100	45 억	594326	N	N	N	N
106	20250311	161213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1471	-26	5	-1.74	299666764	203084	52.98	1490	1491	1465	1946	1048	1497	1474.41	1.43	-52255	1569	1532	1481	1444	1393	1551	1463	45	449	100	1040	1	1	45212464	665	45.97	1.76	12	0.45	32.00	836.00	2970	20240527	-50.47	1371	20250204	7.29	1570	-6.31	20250108	1371	7.29	20250204	2970	-50.47	20240527	1371	7.29	20250204	1.68	N	403490	100	45 억	646185	N	N	N	N
107	20250311	151216	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1471	-26	5	-1.74	255030968	172933	45.11	1490	1491	1465	1946	1048	1497	1474.74	1.43	-51367	1569	1532	1481	1444	1393	1551	1463	45	449	100	1040	1	1	45212464	665	45.97	1.76	12	0.38	32.00	836.00	2970	20240527	-50.47	1371	20250204	7.29	1570	-6.31	20250108	1371	7.29	20250204	2970	-50.47	20240527	1371	7.29	20250204	1.68	N	403490	100	45 억	646185	N	N	N	N
108	20250311	141220	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1470	-27	5	-1.80	196583883	133156	34.73	1490	1491	1468	1946	1048	1497	1476.34	1.43	-34670	1569	1532	1481	1444	1393	1551	1463	45	449	100	1040	1	1	45212464	665	45.94	1.76	12	0.29	32.00	836.00	2970	20240527	-50.51	1371	20250204	7.22	1570	-6.37	20250108	1371	7.22	20250204	2970	-50.51	20240527	1371	7.22	20250204	1.68	N	403490	100	45 억	646185	N	N	N	N
109	20250311	131217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1471	-26	5	-1.74	167870635	113635	29.64	1490	1491	1468	1946	1048	1497	1477.28	1.43	-26420	1569	1532	1481	1444	1393	1551	1463	45	449	100	1040	1	1	45212464	665	45.97	1.76	12	0.25	32.00	836.00	2970	20240527	-50.47	1371	20250204	7.29	1570	-6.31	20250108	1371	7.29	20250204	2970	-50.47	20240527	1371	7.29	20250204	1.68	N	403490	100	45 억	646185	N	N	N	N
110	20250311	121214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1476	-21	5	-1.40	144024109	97439	25.42	1490	1491	1468	1946	1048	1497	1478.10	1.43	-19244	1569	1532	1481	1444	1393	1551	1463	45	449	100	1040	1	1	45212464	667	46.12	1.77	12	0.22	32.00	836.00	2970	20240527	-50.30	1371	20250204	7.66	1570	-5.99	20250108	1371	7.66	20250204	2970	-50.30	20240527	1371	7.66	20250204	1.68	N	403490	100	45 억	646185	N	N	N	N
111	20250311	111215	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1475	-22	5	-1.47	117375898	79384	20.71	1490	1491	1468	1946	1048	1497	1478.58	1.43	-27955	1569	1532	1481	1444	1393	1551	1463	45	449	100	1040	1	1	45212464	667	46.09	1.76	12	0.18	32.00	836.00	2970	20240527	-50.34	1371	20250204	7.59	1570	-6.05	20250108	1371	7.59	20250204	2970	-50.34	20240527	1371	7.59	20250204	1.68	N	403490	100	45 억	646185	N	N	N	N
112	20250311	101216	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1481	-16	5	-1.07	73019714	49403	12.89	1490	1490	1468	1946	1048	1497	1478.04	1.43	-8761	1569	1532	1481	1444	1393	1551	1463	45	449	100	1040	1	1	45212464	670	46.28	1.77	12	0.11	32.00	836.00	2970	20240527	-50.13	1371	20250204	8.02	1570	-5.67	20250108	1371	8.02	20250204	2970	-50.13	20240527	1371	8.02	20250204	1.68	N	403490	100	45 억	646185	N	N	N	N
113	20250311	091218	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1487	-10	5	-0.67	32341366	21885	5.71	1490	1490	1468	1946	1048	1497	1477.79	1.43	52	1569	1532	1481	1444	1393	1551	1463	45	449	100	1040	1	1	45212464	672	46.47	1.78	12	0.05	32.00	836.00	2970	20240527	-49.93	1371	20250204	8.46	1570	-5.29	20250108	1371	8.46	20250204	2970	-49.93	20240527	1371	8.46	20250204	1.68	N	403490	100	45 억	646185	N	N	N	N
114	20250310	161206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1497	58	2	4.03	569940317	382476	392.69	1438	1518	1430	1870	1008	1439	1490.16	1.38	22494	1487	1462	1450	1425	1413	1457	1420	45	431	100	1000	1	1	45212464	677	46.78	1.79	12	0.85	32.00	836.00	2970	20240527	-49.60	1371	20250204	9.19	1570	-4.65	20250108	1371	9.19	20250204	2970	-49.60	20240527	1371	9.19	20250204	1.66	N	403490	100	45 억	623603	N	N	N	N
115	20250310	151214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1478	39	2	2.71	559795850	375686	385.72	1438	1518	1430	1870	1008	1439	1490.09	1.38	22696	1487	1462	1450	1425	1413	1457	1420	45	431	100	1000	1	1	45212464	668	46.19	1.77	12	0.83	32.00	836.00	2970	20240527	-50.24	1371	20250204	7.80	1570	-5.86	20250108	1371	7.80	20250204	2970	-50.24	20240527	1371	7.80	20250204	1.66	N	403490	100	45 억	623603	N	N	N	N
116	20250310	141212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1491	52	2	3.61	506274519	339529	348.60	1438	1518	1430	1870	1008	1439	1491.14	1.38	18127	1487	1462	1450	1425	1413	1457	1420	45	431	100	1000	1	1	45212464	674	46.59	1.78	12	0.75	32.00	836.00	2970	20240527	-49.80	1371	20250204	8.75	1570	-5.03	20250108	1371	8.75	20250204	2970	-49.80	20240527	1371	8.75	20250204	1.66	N	403490	100	45 억	623603	N	N	N	N
117	20250310	131210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1500	61	2	4.24	461180885	309211	317.47	1438	1518	1430	1870	1008	1439	1491.51	1.38	11230	1487	1462	1450	1425	1413	1457	1420	45	431	100	1000	1	1	45212464	678	46.88	1.79	12	0.68	32.00	836.00	2970	20240527	-49.49	1371	20250204	9.41	1570	-4.46	20250108	1371	9.41	20250204	2970	-49.49	20240527	1371	9.41	20250204	1.66	N	403490	100	45 억	623603	N	N	N	N
118	20250310	121207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1498	59	2	4.10	404711382	271496	278.75	1438	1518	1430	1870	1008	1439	1490.71	1.38	13410	1487	1462	1450	1425	1413	1457	1420	45	431	100	1000	1	1	45212464	677	46.81	1.79	12	0.60	32.00	836.00	2970	20240527	-49.56	1371	20250204	9.26	1570	-4.59	20250108	1371	9.26	20250204	2970	-49.56	20240527	1371	9.26	20250204	1.66	N	403490	100	45 억	623603	N	N	N	N
119	20250310	111207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1485	46	2	3.20	119394591	81719	83.90	1438	1485	1430	1870	1008	1439	1461.10	1.38	21339	1487	1462	1450	1425	1413	1457	1420	45	431	100	1000	1	1	45212464	671	46.41	1.78	12	0.18	32.00	836.00	2970	20240527	-50.00	1371	20250204	8.32	1570	-5.41	20250108	1371	8.32	20250204	2970	-50.00	20240527	1371	8.32	20250204	1.66	N	403490	100	45 억	623603	N	N	N	N
120	20250310	101207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1445	6	2	0.42	39983324	27690	28.43	1438	1453	1430	1870	1008	1439	1444.00	1.38	7032	1487	1462	1450	1425	1413	1457	1420	45	431	100	1000	1	1	45212464	653	45.16	1.73	12	0.06	32.00	836.00	2970	20240527	-51.35	1371	20250204	5.40	1570	-7.96	20250108	1371	5.40	20250204	2970	-51.35	20240527	1371	5.40	20250204	1.66	N	403490	100	45 억	623603	N	N	N	N
121	20250310	091209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1443	4	2	0.28	8617089	5992	6.15	1438	1443	1430	1870	1008	1439	1438.06	1.38	224	1487	1462	1450	1425	1413	1457	1420	45	431	100	1000	1	1	45212464	652	45.09	1.73	12	0.01	32.00	836.00	2970	20240527	-51.41	1371	20250204	5.25	1570	-8.09	20250108	1371	5.25	20250204	2970	-51.41	20240527	1371	5.25	20250204	1.66	N	403490	100	45 억	623603	N	N	N	N
122	20250307	161205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1439	-20	5	-1.37	139643021	96356	89.99	1459	1475	1438	1896	1022	1459	1449.24	1.43	-21662	1481	1469	1453	1441	1425	1476	1448	45	437	100	1020	1	1	45212464	651	44.97	1.72	12	0.21	32.00	836.00	2970	20240527	-51.55	1371	20250204	4.96	1570	-8.34	20250108	1371	4.96	20250204	2970	-51.55	20240527	1371	4.96	20250204	1.74	N	403490	100	45 억	645265	N	N	N	N
123	20250307	151209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1441	-18	5	-1.23	136740406	94339	88.11	1459	1475	1438	1896	1022	1459	1449.46	1.43	-21074	1481	1469	1453	1441	1425	1476	1448	45	437	100	1020	1	1	45212464	652	45.03	1.72	12	0.21	32.00	836.00	2970	20240527	-51.48	1371	20250204	5.11	1570	-8.22	20250108	1371	5.11	20250204	2970	-51.48	20240527	1371	5.11	20250204	1.74	N	403490	100	45 억	645265	N	N	N	N
124	20250307	141206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1440	-19	5	-1.30	106703725	73479	68.63	1459	1475	1440	1896	1022	1459	1452.17	1.43	-10866	1481	1469	1453	1441	1425	1476	1448	45	437	100	1020	1	1	45212464	651	45.00	1.72	12	0.16	32.00	836.00	2970	20240527	-51.52	1371	20250204	5.03	1570	-8.28	20250108	1371	5.03	20250204	2970	-51.52	20240527	1371	5.03	20250204	1.74	N	403490	100	45 억	645265	N	N	N	N
125	20250307	131209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1441	-18	5	-1.23	81565609	56042	52.34	1459	1475	1440	1896	1022	1459	1455.44	1.43	-7106	1481	1469	1453	1441	1425	1476	1448	45	437	100	1020	1	1	45212464	652	45.03	1.72	12	0.12	32.00	836.00	2970	20240527	-51.48	1371	20250204	5.11	1570	-8.22	20250108	1371	5.11	20250204	2970	-51.48	20240527	1371	5.11	20250204	1.74	N	403490	100	45 억	645265	N	N	N	N
126	20250307	121208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1450	-9	5	-0.62	69572540	47736	44.58	1459	1475	1445	1896	1022	1459	1457.44	1.43	-1194	1481	1469	1453	1441	1425	1476	1448	45	437	100	1020	1	1	45212464	656	45.31	1.73	12	0.11	32.00	836.00	2970	20240527	-51.18	1371	20250204	5.76	1570	-7.64	20250108	1371	5.76	20250204	2970	-51.18	20240527	1371	5.76	20250204	1.74	N	403490	100	45 억	645265	N	N	N	N
127	20250307	111206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1455	-4	5	-0.27	56967850	39065	36.48	1459	1475	1445	1896	1022	1459	1458.28	1.43	153	1481	1469	1453	1441	1425	1476	1448	45	437	100	1020	1	1	45212464	658	45.47	1.74	12	0.09	32.00	836.00	2970	20240527	-51.01	1371	20250204	6.13	1570	-7.32	20250108	1371	6.13	20250204	2970	-51.01	20240527	1371	6.13	20250204	1.74	N	403490	100	45 억	645265	N	N	N	N
128	20250307	101203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1463	4	2	0.27	52661088	36107	33.72	1459	1475	1445	1896	1022	1459	1458.47	1.43	640	1481	1469	1453	1441	1425	1476	1448	45	437	100	1020	1	1	45212464	661	45.72	1.75	12	0.08	32.00	836.00	2970	20240527	-50.74	1371	20250204	6.71	1570	-6.82	20250108	1371	6.71	20250204	2970	-50.74	20240527	1371	6.71	20250204	1.74	N	403490	100	45 억	645265	N	N	N	N
129	20250307	091210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1445	-14	5	-0.96	9024132	6227	5.82	1459	1462	1445	1896	1022	1459	1449.19	1.43	-884	1481	1469	1453	1441	1425	1476	1448	45	437	100	1020	1	1	45212464	653	45.16	1.73	12	0.01	32.00	836.00	2970	20240527	-51.35	1371	20250204	5.40	1570	-7.96	20250108	1371	5.40	20250204	2970	-51.35	20240527	1371	5.40	20250204	1.74	N	403490	100	45 억	645265	N	N	N	N
130	20250306	161158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1459	25	2	1.74	154990496	107068	91.37	1440	1465	1437	1864	1004	1434	1447.59	1.38	23338	1449	1441	1426	1418	1403	1445	1422	45	430	100	1000	1	1	45212464	660	45.59	1.75	12	0.24	32.00	836.00	2970	20240527	-50.88	1371	20250204	6.42	1570	-7.07	20250108	1371	6.42	20250204	2970	-50.88	20240527	1371	6.42	20250204	1.77	N	403490	100	45 억	621927	N	N	N	N
131	20250306	151159	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1455	21	2	1.46	152953355	105670	90.18	1440	1465	1437	1864	1004	1434	1447.46	1.38	23386	1449	1441	1426	1418	1403	1445	1422	45	430	100	1000	1	1	45212464	658	45.47	1.74	12	0.23	32.00	836.00	2970	20240527	-51.01	1371	20250204	6.13	1570	-7.32	20250108	1371	6.13	20250204	2970	-51.01	20240527	1371	6.13	20250204	1.77	N	403490	100	45 억	621927	N	N	N	N
132	20250306	141158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1457	23	2	1.60	135597571	93737	79.99	1440	1465	1437	1864	1004	1434	1446.57	1.38	18523	1449	1441	1426	1418	1403	1445	1422	45	430	100	1000	1	1	45212464	659	45.53	1.74	12	0.21	32.00	836.00	2970	20240527	-50.94	1371	20250204	6.27	1570	-7.20	20250108	1371	6.27	20250204	2970	-50.94	20240527	1371	6.27	20250204	1.77	N	403490	100	45 억	621927	N	N	N	N
133	20250306	131158	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1451	17	2	1.19	111820042	77422	66.07	1440	1463	1437	1864	1004	1434	1444.29	1.38	15781	1449	1441	1426	1418	1403	1445	1422	45	430	100	1000	1	1	45212464	656	45.34	1.74	12	0.17	32.00	836.00	2970	20240527	-51.14	1371	20250204	5.84	1570	-7.58	20250108	1371	5.84	20250204	2970	-51.14	20240527	1371	5.84	20250204	1.77	N	403490	100	45 억	621927	N	N	N	N
134	20250306	121157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1450	16	2	1.12	102195758	70775	60.40	1440	1463	1437	1864	1004	1434	1443.95	1.38	16826	1449	1441	1426	1418	1403	1445	1422	45	430	100	1000	1	1	45212464	656	45.31	1.73	12	0.16	32.00	836.00	2970	20240527	-51.18	1371	20250204	5.76	1570	-7.64	20250108	1371	5.76	20250204	2970	-51.18	20240527	1371	5.76	20250204	1.77	N	403490	100	45 억	621927	N	N	N	N
135	20250306	111154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1448	14	2	0.98	96602872	66915	57.10	1440	1463	1437	1864	1004	1434	1443.67	1.38	14278	1449	1441	1426	1418	1403	1445	1422	45	430	100	1000	1	1	45212464	655	45.25	1.73	12	0.15	32.00	836.00	2970	20240527	-51.25	1371	20250204	5.62	1570	-7.77	20250108	1371	5.62	20250204	2970	-51.25	20240527	1371	5.62	20250204	1.77	N	403490	100	45 억	621927	N	N	N	N
136	20250306	101156	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1448	14	2	0.98	85451096	59202	50.52	1440	1463	1437	1864	1004	1434	1443.38	1.38	14588	1449	1441	1426	1418	1403	1445	1422	45	430	100	1000	1	1	45212464	655	45.25	1.73	12	0.13	32.00	836.00	2970	20240527	-51.25	1371	20250204	5.62	1570	-7.77	20250108	1371	5.62	20250204	2970	-51.25	20240527	1371	5.62	20250204	1.77	N	403490	100	45 억	621927	N	N	N	N
137	20250306	091201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1438	4	2	0.28	14339480	9946	8.49	1440	1445	1438	1864	1004	1434	1441.73	1.38	3753	1449	1441	1426	1418	1403	1445	1422	45	430	100	1000	1	1	45212464	650	44.94	1.72	12	0.02	32.00	836.00	2970	20240527	-51.58	1371	20250204	4.89	1570	-8.41	20250108	1371	4.89	20250204	2970	-51.58	20240527	1371	4.89	20250204	1.77	N	403490	100	45 억	621927	N	N	N	N
138	20250305	161141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1434	26	2	1.85	161478883	113565	134.62	1417	1434	1411	1830	986	1408	1421.90	1.29	38311	1434	1420	1405	1391	1376	1413	1384	45	422	100	980	1	1	45212464	648	44.81	1.72	12	0.25	32.00	836.00	2970	20240527	-51.72	1371	20250204	4.60	1570	-8.66	20250108	1371	4.60	20250204	2970	-51.72	20240527	1371	4.60	20250204	1.79	N	403490	100	45 억	583616	N	N	N	N
139	20250305	151148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1432	24	2	1.70	157608991	110866	131.42	1417	1434	1411	1830	986	1408	1421.62	1.29	38312	1434	1420	1405	1391	1376	1413	1384	45	422	100	980	1	1	45212464	647	44.75	1.71	12	0.25	32.00	836.00	2970	20240527	-51.78	1371	20250204	4.45	1570	-8.79	20250108	1371	4.45	20250204	2970	-51.78	20240527	1371	4.45	20250204	1.79	N	403490	100	45 억	583616	N	N	N	N
140	20250305	141148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1429	21	2	1.49	147380075	103699	122.92	1417	1434	1411	1830	986	1408	1421.23	1.29	34634	1434	1420	1405	1391	1376	1413	1384	45	422	100	980	1	1	45212464	646	44.66	1.71	12	0.23	32.00	836.00	2970	20240527	-51.89	1371	20250204	4.23	1570	-8.98	20250108	1371	4.23	20250204	2970	-51.89	20240527	1371	4.23	20250204	1.79	N	403490	100	45 억	583616	N	N	N	N
141	20250305	131144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1429	21	2	1.49	145460250	102356	121.33	1417	1434	1411	1830	986	1408	1421.12	1.29	34217	1434	1420	1405	1391	1376	1413	1384	45	422	100	980	1	1	45212464	646	44.66	1.71	12	0.23	32.00	836.00	2970	20240527	-51.89	1371	20250204	4.23	1570	-8.98	20250108	1371	4.23	20250204	2970	-51.89	20240527	1371	4.23	20250204	1.79	N	403490	100	45 억	583616	N	N	N	N
142	20250305	121146	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1422	14	2	0.99	129197042	90954	107.82	1417	1434	1411	1830	986	1408	1420.47	1.29	30963	1434	1420	1405	1391	1376	1413	1384	45	422	100	980	1	1	45212464	643	44.44	1.70	12	0.20	32.00	836.00	2970	20240527	-52.12	1371	20250204	3.72	1570	-9.43	20250108	1371	3.72	20250204	2970	-52.12	20240527	1371	3.72	20250204	1.79	N	403490	100	45 억	583616	N	N	N	N
143	20250305	111140	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1420	12	2	0.85	97636336	68712	81.45	1417	1434	1411	1830	986	1408	1420.95	1.29	19774	1434	1420	1405	1391	1376	1413	1384	45	422	100	980	1	1	45212464	642	44.38	1.70	12	0.15	32.00	836.00	2970	20240527	-52.19	1371	20250204	3.57	1570	-9.55	20250108	1371	3.57	20250204	2970	-52.19	20240527	1371	3.57	20250204	1.79	N	403490	100	45 억	583616	N	N	N	N
144	20250305	101144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1419	11	2	0.78	79053817	55609	65.92	1417	1434	1411	1830	986	1408	1421.60	1.29	17503	1434	1420	1405	1391	1376	1413	1384	45	422	100	980	1	1	45212464	642	44.34	1.70	12	0.12	32.00	836.00	2970	20240527	-52.22	1371	20250204	3.50	1570	-9.62	20250108	1371	3.50	20250204	2970	-52.22	20240527	1371	3.50	20250204	1.79	N	403490	100	45 억	583616	N	N	N	N
145	20250305	091144	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1429	21	2	1.49	50932547	35815	42.45	1417	1434	1417	1830	986	1408	1422.10	1.29	13996	1434	1420	1405	1391	1376	1413	1384	45	422	100	980	1	1	45212464	646	44.66	1.71	12	0.08	32.00	836.00	2970	20240527	-51.89	1371	20250204	4.23	1570	-8.98	20250108	1371	4.23	20250204	2970	-51.89	20240527	1371	4.23	20250204	1.79	N	403490	100	45 억	583616	N	N	N	N
146	20250304	161132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1408	3	2	0.21	114585239	81506	57.27	1411	1419	1390	1826	984	1405	1405.79	1.29	1428	1450	1427	1411	1388	1372	1419	1380	45	421	100	980	1	1	45212464	637	44.00	1.68	12	0.18	32.00	836.00	2970	20240527	-52.59	1371	20250204	2.70	1570	-10.32	20250108	1371	2.70	20250204	2970	-52.59	20240527	1371	2.70	20250204	1.85	N	403490	100	45 억	582188	N	N	N	N
147	20250304	151127	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1410	5	2	0.36	109241103	77707	54.60	1411	1419	1390	1826	984	1405	1405.81	1.29	1638	1450	1427	1411	1388	1372	1419	1380	45	421	100	980	1	1	45212464	637	44.06	1.69	12	0.17	32.00	836.00	2970	20240527	-52.53	1371	20250204	2.84	1570	-10.19	20250108	1371	2.84	20250204	2970	-52.53	20240527	1371	2.84	20250204	1.85	N	403490	100	45 억	582188	N	N	N	N
148	20250304	141132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1402	-3	5	-0.21	101430849	72147	50.69	1411	1419	1390	1826	984	1405	1405.89	1.29	1753	1450	1427	1411	1388	1372	1419	1380	45	421	100	980	1	1	45212464	634	43.81	1.68	12	0.16	32.00	836.00	2970	20240527	-52.79	1371	20250204	2.26	1570	-10.70	20250108	1371	2.26	20250204	2970	-52.79	20240527	1371	2.26	20250204	1.85	N	403490	100	45 억	582188	N	N	N	N
149	20250304	131129	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1411	6	2	0.43	81179077	57716	40.55	1411	1419	1390	1826	984	1405	1406.53	1.29	2793	1450	1427	1411	1388	1372	1419	1380	45	421	100	980	1	1	45212464	638	44.09	1.69	12	0.13	32.00	836.00	2970	20240527	-52.49	1371	20250204	2.92	1570	-10.13	20250108	1371	2.92	20250204	2970	-52.49	20240527	1371	2.92	20250204	1.85	N	403490	100	45 억	582188	N	N	N	N
150	20250304	121127	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1410	5	2	0.36	76727662	54551	38.33	1411	1419	1390	1826	984	1405	1406.53	1.29	2786	1450	1427	1411	1388	1372	1419	1380	45	421	100	980	1	1	45212464	637	44.06	1.69	12	0.12	32.00	836.00	2970	20240527	-52.53	1371	20250204	2.84	1570	-10.19	20250108	1371	2.84	20250204	2970	-52.53	20240527	1371	2.84	20250204	1.85	N	403490	100	45 억	582188	N	N	N	N
151	20250304	111130	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1411	6	2	0.43	62212294	44248	31.09	1411	1419	1390	1826	984	1405	1405.99	1.29	-5020	1450	1427	1411	1388	1372	1419	1380	45	421	100	980	1	1	45212464	638	44.09	1.69	12	0.10	32.00	836.00	2970	20240527	-52.49	1371	20250204	2.92	1570	-10.13	20250108	1371	2.92	20250204	2970	-52.49	20240527	1371	2.92	20250204	1.85	N	403490	100	45 억	582188	N	N	N	N
152	20250304	101125	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1414	9	2	0.64	56636243	40302	28.32	1411	1419	1390	1826	984	1405	1405.30	1.29	-5099	1450	1427	1411	1388	1372	1419	1380	45	421	100	980	1	1	45212464	639	44.19	1.69	12	0.09	32.00	836.00	2970	20240527	-52.39	1371	20250204	3.14	1570	-9.94	20250108	1371	3.14	20250204	2970	-52.39	20240527	1371	3.14	20250204	1.85	N	403490	100	45 억	582188	N	N	N	N
153	20250304	091122	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1402	-3	5	-0.21	29526380	21116	14.84	1411	1418	1390	1826	984	1405	1398.29	1.29	-12380	1450	1427	1411	1388	1372	1419	1380	45	421	100	980	1	1	45212464	634	43.81	1.68	12	0.05	32.00	836.00	2970	20240527	-52.79	1371	20250204	2.26	1570	-10.70	20250108	1371	2.26	20250204	2970	-52.79	20240527	1371	2.26	20250204	1.85	N	403490	100	45 억	582188	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History