KissMeData/403490/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

75 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	shortOverheated
2	20250430	161240	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1551	-4	5	-0.26	3827114389	2481465	113.12	1546	1587	1500	2020	1089	1555	1542.27	0.65	15407	1668	1611	1573	1516	1478	1592	1497	45	465	100	1080	1	1	45212464	701	23.86	1.72	12	5.49	65.00	903.00	2970	20240527	-47.78	1308	20250407	18.58	2335	-33.58	20250423	1308	18.58	20250407	2970	-47.78	20240527	1308	18.58	20250407	6.44	Y	403490	100	45 억	293487	N	N	3568	N	N
3	20250430	151250	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1570	15	2	0.96	3657419115	2372480	108.15	1546	1587	1500	2020	1089	1555	1541.60	0.65	11365	1668	1611	1573	1516	1478	1592	1497	45	465	100	1080	1	1	45212464	710	24.15	1.74	12	5.25	65.00	903.00	2970	20240527	-47.14	1308	20250407	20.03	2335	-32.76	20250423	1308	20.03	20250407	2970	-47.14	20240527	1308	20.03	20250407	6.44	Y	403490	100	45 억	293487	N	N	714	N	N
4	20250430	141252	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1505	-50	5	-3.22	2397257625	1564550	71.32	1546	1571	1500	2020	1089	1555	1532.23	0.65	-105203	1668	1611	1573	1516	1478	1592	1497	45	465	100	1080	1	1	45212464	680	23.15	1.67	12	3.46	65.00	903.00	2970	20240527	-49.33	1308	20250407	15.06	2335	-35.55	20250423	1308	15.06	20250407	2970	-49.33	20240527	1308	15.06	20250407	6.44	Y	403490	100	45 억	293487	N	N	714	N	N
5	20250430	131248	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1506	-49	5	-3.15	2086499611	1358092	61.91	1546	1571	1503	2020	1089	1555	1536.35	0.65	-125547	1668	1611	1573	1516	1478	1592	1497	45	465	100	1080	1	1	45212464	681	23.17	1.67	12	3.00	65.00	903.00	2970	20240527	-49.29	1308	20250407	15.14	2335	-35.50	20250423	1308	15.14	20250407	2970	-49.29	20240527	1308	15.14	20250407	6.44	Y	403490	100	45 억	293487	N	N	714	N	N
6	20250430	121252	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1516	-39	5	-2.51	1703699471	1104198	50.34	1546	1571	1514	2020	1089	1555	1542.93	0.65	-167668	1668	1611	1573	1516	1478	1592	1497	45	465	100	1080	1	1	45212464	685	23.32	1.68	12	2.44	65.00	903.00	2970	20240527	-48.96	1308	20250407	15.90	2335	-35.07	20250423	1308	15.90	20250407	2970	-48.96	20240527	1308	15.90	20250407	6.44	Y	403490	100	45 억	293487	N	N	714	N	N
7	20250430	111250	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1520	-35	5	-2.25	1537655195	994874	45.35	1546	1571	1515	2020	1089	1555	1545.58	0.65	-159688	1668	1611	1573	1516	1478	1592	1497	45	465	100	1080	1	1	45212464	687	23.38	1.68	12	2.20	65.00	903.00	2970	20240527	-48.82	1308	20250407	16.21	2335	-34.90	20250423	1308	16.21	20250407	2970	-48.82	20240527	1308	16.21	20250407	6.44	Y	403490	100	45 억	293487	N	N	714	N	N
8	20250430	101253	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1528	-27	5	-1.74	1251461574	806786	36.78	1546	1571	1524	2020	1089	1555	1551.17	0.65	-143754	1668	1611	1573	1516	1478	1592	1497	45	465	100	1080	1	1	45212464	691	23.51	1.69	12	1.78	65.00	903.00	2970	20240527	-48.55	1308	20250407	16.82	2335	-34.56	20250423	1308	16.82	20250407	2970	-48.55	20240527	1308	16.82	20250407	6.44	Y	403490	100	45 억	293487	N	N	714	N	N
9	20250430	091256	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1563	8	2	0.51	345405543	223035	10.17	1546	1563	1530	2020	1089	1555	1548.66	0.65	-27611	1668	1611	1573	1516	1478	1592	1497	45	465	100	1080	1	1	45212464	707	24.05	1.73	12	0.49	65.00	903.00	2970	20240527	-47.37	1308	20250407	19.50	2335	-33.06	20250423	1308	19.50	20250407	2970	-47.37	20240527	1308	19.50	20250407	6.44	Y	403490	100	45 억	293487	N	N	714	N	N
10	20250429	161239	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1555	-45	5	-2.81	3368254248	2155629	54.25	1603	1630	1535	2080	1120	1600	1562.58	0.50	67756	1838	1718	1659	1539	1480	1689	1510	45	480	100	1120	1	1	45212464	703	23.92	1.72	12	4.77	65.00	903.00	2970	20240527	-47.64	1308	20250407	18.88	2335	-33.40	20250423	1308	18.88	20250407	2970	-47.64	20240527	1308	18.88	20250407	5.73	Y	403490	100	45 억	225628	N	N	714	N	N
11	20250429	151245	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1552	-48	5	-3.00	2994536620	1915154	48.20	1603	1630	1535	2080	1120	1600	1563.60	0.50	65864	1838	1718	1659	1539	1480	1689	1510	45	480	100	1120	1	1	45212464	702	23.88	1.72	12	4.24	65.00	903.00	2970	20240527	-47.74	1308	20250407	18.65	2335	-33.53	20250423	1308	18.65	20250407	2970	-47.74	20240527	1308	18.65	20250407	5.73	Y	403490	100	45 억	225628	N	N	7059	N	N
12	20250429	141248	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1552	-48	5	-3.00	2368339232	1509311	37.99	1603	1630	1544	2080	1120	1600	1569.15	0.50	55345	1838	1718	1659	1539	1480	1689	1510	45	480	100	1120	1	1	45212464	702	23.88	1.72	12	3.34	65.00	903.00	2970	20240527	-47.74	1308	20250407	18.65	2335	-33.53	20250423	1308	18.65	20250407	2970	-47.74	20240527	1308	18.65	20250407	5.73	Y	403490	100	45 억	225628	N	N	7059	N	N
13	20250429	131244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1547	-53	5	-3.31	2148206947	1367122	34.41	1603	1630	1546	2080	1120	1600	1571.33	0.50	46249	1838	1718	1659	1539	1480	1689	1510	45	480	100	1120	1	1	45212464	699	23.80	1.71	12	3.02	65.00	903.00	2970	20240527	-47.91	1308	20250407	18.27	2335	-33.75	20250423	1308	18.27	20250407	2970	-47.91	20240527	1308	18.27	20250407	5.73	Y	403490	100	45 억	225628	N	N	7059	N	N
14	20250429	121248	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1556	-44	5	-2.75	1736616224	1101752	27.73	1603	1630	1549	2080	1120	1600	1576.23	0.50	66301	1838	1718	1659	1539	1480	1689	1510	45	480	100	1120	1	1	45212464	704	23.94	1.72	12	2.44	65.00	903.00	2970	20240527	-47.61	1308	20250407	18.96	2335	-33.36	20250423	1308	18.96	20250407	2970	-47.61	20240527	1308	18.96	20250407	5.73	Y	403490	100	45 억	225628	N	N	7059	N	N
15	20250429	111246	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1568	-32	5	-2.00	1278201157	807519	20.32	1603	1630	1549	2080	1120	1600	1582.87	0.50	54639	1838	1718	1659	1539	1480	1689	1510	45	480	100	1120	1	1	45212464	709	24.12	1.74	12	1.79	65.00	903.00	2970	20240527	-47.21	1308	20250407	19.88	2335	-32.85	20250423	1308	19.88	20250407	2970	-47.21	20240527	1308	19.88	20250407	5.73	Y	403490	100	45 억	225628	N	N	7059	N	N
16	20250429	101250	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1580	-20	5	-1.25	1050435351	662652	16.68	1603	1630	1549	2080	1120	1600	1585.20	0.50	75108	1838	1718	1659	1539	1480	1689	1510	45	480	100	1120	1	1	45212464	714	24.31	1.75	12	1.47	65.00	903.00	2970	20240527	-46.80	1308	20250407	20.80	2335	-32.33	20250423	1308	20.80	20250407	2970	-46.80	20240527	1308	20.80	20250407	5.73	Y	403490	100	45 억	225628	N	N	7059	N	N
17	20250429	091251	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1594	-6	5	-0.38	360185040	223950	5.64	1603	1630	1594	2080	1120	1600	1608.33	0.50	17628	1838	1718	1659	1539	1480	1689	1510	45	480	100	1120	1	1	45212464	721	24.52	1.77	12	0.50	65.00	903.00	2970	20240527	-46.33	1308	20250407	21.87	2335	-31.73	20250423	1308	21.87	20250407	2970	-46.33	20240527	1308	21.87	20250407	5.73	Y	403490	100	45 억	225628	N	N	7059	N	N
18	20250428	161238	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1600	-171	5	-9.66	6520707889	3920986	25.58	1769	1779	1600	2300	1240	1771	1663.13	0.22	121780	2343	2056	1913	1626	1483	1985	1555	45	529	100	1230	1	1	45212464	723	24.62	1.77	12	8.67	65.00	903.00	2970	20240527	-46.13	1308	20250407	22.32	2335	-31.48	20250423	1308	22.32	20250407	2970	-46.13	20240527	1308	22.32	20250407	4.33	Y	403490	100	45 억	100188	N	N	7059	N	N
19	20250428	151243	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1618	-153	5	-8.64	6126620840	3675647	23.98	1769	1779	1610	2300	1240	1771	1666.80	0.22	100182	2343	2056	1913	1626	1483	1985	1555	45	529	100	1230	1	1	45212464	732	24.89	1.79	12	8.13	65.00	903.00	2970	20240527	-45.52	1308	20250407	23.70	2335	-30.71	20250423	1308	23.70	20250407	2970	-45.52	20240527	1308	23.70	20250407	4.33	Y	403490	100	45 억	100188	N	N	11233	N	N
20	20250428	141244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1627	-144	5	-8.13	5484621765	3279195	21.39	1769	1779	1620	2300	1240	1771	1672.53	0.22	79374	2343	2056	1913	1626	1483	1985	1555	45	529	100	1230	1	1	45212464	736	25.03	1.80	12	7.25	65.00	903.00	2970	20240527	-45.22	1308	20250407	24.39	2335	-30.32	20250423	1308	24.39	20250407	2970	-45.22	20240527	1308	24.39	20250407	4.33	Y	403490	100	45 억	100188	N	N	11233	N	N
21	20250428	131243	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1631	-140	5	-7.91	5093505707	3039020	19.82	1769	1779	1625	2300	1240	1771	1676.02	0.22	131933	2343	2056	1913	1626	1483	1985	1555	45	529	100	1230	1	1	45212464	737	25.09	1.81	12	6.72	65.00	903.00	2970	20240527	-45.08	1308	20250407	24.69	2335	-30.15	20250423	1308	24.69	20250407	2970	-45.08	20240527	1308	24.69	20250407	4.33	Y	403490	100	45 억	100188	N	N	11233	N	N
22	20250428	121239	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1639	-132	5	-7.45	4632156210	2756354	17.98	1769	1779	1625	2300	1240	1771	1680.52	0.22	128681	2343	2056	1913	1626	1483	1985	1555	45	529	100	1230	1	1	45212464	741	25.22	1.82	12	6.10	65.00	903.00	2970	20240527	-44.81	1308	20250407	25.31	2335	-29.81	20250423	1308	25.31	20250407	2970	-44.81	20240527	1308	25.31	20250407	4.33	Y	403490	100	45 억	100188	N	N	11233	N	N
23	20250428	111241	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1652	-119	5	-6.72	3681808053	2175647	14.19	1769	1779	1639	2300	1240	1771	1692.26	0.22	173905	2343	2056	1913	1626	1483	1985	1555	45	529	100	1230	1	1	45212464	747	25.42	1.83	12	4.81	65.00	903.00	2970	20240527	-44.38	1308	20250407	26.30	2335	-29.25	20250423	1308	26.30	20250407	2970	-44.38	20240527	1308	26.30	20250407	4.33	Y	403490	100	45 억	100188	N	N	11233	N	N
24	20250428	101238	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1671	-100	5	-5.65	2696001323	1580251	10.31	1769	1779	1651	2300	1240	1771	1706.03	0.22	115727	2343	2056	1913	1626	1483	1985	1555	45	529	100	1230	1	1	45212464	756	25.71	1.85	12	3.50	65.00	903.00	2970	20240527	-43.74	1308	20250407	27.75	2335	-28.44	20250423	1308	27.75	20250407	2970	-43.74	20240527	1308	27.75	20250407	4.33	Y	403490	100	45 억	100188	N	N	11233	N	N
25	20250428	091240	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1728	-43	5	-2.43	1060413341	611879	3.99	1769	1779	1710	2300	1240	1771	1733.00	0.22	53029	2343	2056	1913	1626	1483	1985	1555	45	529	100	1230	1	1	45212464	781	26.58	1.91	12	1.35	65.00	903.00	2970	20240527	-41.82	1308	20250407	32.11	2335	-26.00	20250423	1308	32.11	20250407	2970	-41.82	20240527	1308	32.11	20250407	4.33	Y	403490	100	45 억	100188	N	N	11233	N	N
26	20250425	161234	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1771	-239	5	-11.89	30219058921	15206799	121.80	2190	2200	1770	2610	1410	2010	1987.36	1.17	-452743	2179	2094	2015	1930	1851	2137	1973	45	600	100	1400	1	1	45212464	801	27.25	1.96	12	33.63	65.00	903.00	2970	20240527	-40.37	1308	20250407	35.40	2335	-24.15	20250423	1308	35.40	20250407	2970	-40.37	20240527	1308	35.40	20250407	3.44	Y	403490	100	45 억	530650	N	N	11233	N	N
27	20250425	151242	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1806	-204	5	-10.15	29574344650	14844578	118.90	2190	2200	1792	2610	1410	2010	1992.26	1.17	-473510	2179	2094	2015	1930	1851	2137	1973	45	600	100	1400	1	1	45212464	817	27.78	2.00	12	32.83	65.00	903.00	2970	20240527	-39.19	1308	20250407	38.07	2335	-22.66	20250423	1308	38.07	20250407	2970	-39.19	20240527	1308	38.07	20250407	3.44	Y	403490	100	45 억	530650	N	N	32923	N	N
28	20250425	141242	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1842	-168	5	-8.36	28016903485	13989896	112.06	2190	2200	1840	2610	1410	2010	2002.65	1.17	-489715	2179	2094	2015	1930	1851	2137	1973	45	600	100	1400	1	1	45212464	833	28.34	2.04	12	30.94	65.00	903.00	2970	20240527	-37.98	1308	20250407	40.83	2335	-21.11	20250423	1308	40.83	20250407	2970	-37.98	20240527	1308	40.83	20250407	3.44	Y	403490	100	45 억	530650	N	N	32923	N	N
29	20250425	131243	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1870	-140	5	-6.97	27138667484	13519773	108.29	2190	2200	1862	2610	1410	2010	2007.33	1.17	-493386	2179	2094	2015	1930	1851	2137	1973	45	600	100	1400	1	1	45212464	845	28.77	2.07	12	29.90	65.00	903.00	2970	20240527	-37.04	1308	20250407	42.97	2335	-19.91	20250423	1308	42.97	20250407	2970	-37.04	20240527	1308	42.97	20250407	3.44	Y	403490	100	45 억	530650	N	N	32923	N	N
30	20250425	121240	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1910	-100	5	-4.98	25842171581	12830242	102.77	2190	2200	1890	2610	1410	2010	2014.16	1.17	-492484	2179	2094	2015	1930	1851	2137	1973	45	600	100	1400	1	1	45212464	864	29.38	2.12	12	28.38	65.00	903.00	2970	20240527	-35.69	1308	20250407	46.02	2335	-18.20	20250423	1308	46.02	20250407	2970	-35.69	20240527	1308	46.02	20250407	3.44	Y	403490	100	45 억	530650	N	N	32923	N	N
31	20250425	111242	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1919	-91	5	-4.53	24449060724	12098721	96.91	2190	2200	1904	2610	1410	2010	2020.80	1.17	-486179	2179	2094	2015	1930	1851	2137	1973	45	600	100	1400	1	1	45212464	868	29.52	2.13	12	26.76	65.00	903.00	2970	20240527	-35.39	1308	20250407	46.71	2335	-17.82	20250423	1308	46.71	20250407	2970	-35.39	20240527	1308	46.71	20250407	3.44	Y	403490	100	45 억	530650	N	N	32923	N	N
32	20250425	101240	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1944	-66	5	-3.28	17942419847	8796655	70.46	2190	2200	1904	2610	1410	2010	2039.70	1.17	-459411	2179	2094	2015	1930	1851	2137	1973	45	600	100	1400	1	1	45212464	879	29.91	2.15	12	19.46	65.00	903.00	2970	20240527	-34.55	1308	20250407	48.62	2335	-16.75	20250423	1308	48.62	20250407	2970	-34.55	20240527	1308	48.62	20250407	3.44	Y	403490	100	45 억	530650	N	N	32923	N	N
33	20250425	091246	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1977	-33	5	-1.64	13105736553	6295938	50.43	2190	2200	1955	2610	1410	2010	2081.66	1.17	-460610	2179	2094	2015	1930	1851	2137	1973	45	600	100	1400	1	1	45212464	894	30.42	2.19	12	13.93	65.00	903.00	2970	20240527	-33.43	1308	20250407	51.15	2335	-15.33	20250423	1308	51.15	20250407	2970	-33.43	20240527	1308	51.15	20250407	3.44	Y	403490	100	45 억	530650	N	N	32923	N	N
34	20250424	161223	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2010	14	2	0.70	24611049256	12249521	46.99	1981	2100	1936	2590	1398	1996	2009.22	1.15	-5516	2528	2261	2068	1801	1608	2165	1705	45	594	100	1390	5	1	45212464	909	30.92	2.23	12	27.09	65.00	903.00	2970	20240527	-32.32	1308	20250407	53.67	2335	-13.92	20250423	1308	53.67	20250407	2970	-32.32	20240527	1308	53.67	20250407	3.38	Y	403490	100	45 억	522197	N	N	32923	N	N
35	20250424	151238	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2045	49	2	2.45	23355371714	11627824	44.60	1981	2100	1936	2590	1398	1996	2008.60	1.15	40568	2528	2261	2068	1801	1608	2165	1705	45	594	100	1390	5	1	45212464	925	31.46	2.26	12	25.72	65.00	903.00	2970	20240527	-31.14	1308	20250407	56.35	2335	-12.42	20250423	1308	56.35	20250407	2970	-31.14	20240527	1308	56.35	20250407	3.38	Y	403490	100	45 억	522197	N	N	137831	N	N
36	20250424	141238	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1970	-26	5	-1.30	19412322975	9672006	37.10	1981	2100	1936	2590	1398	1996	2007.09	1.15	-104057	2528	2261	2068	1801	1608	2165	1705	45	594	100	1390	1	1	45212464	891	30.31	2.18	12	21.39	65.00	903.00	2970	20240527	-33.67	1308	20250407	50.61	2335	-15.63	20250423	1308	50.61	20250407	2970	-33.67	20240527	1308	50.61	20250407	3.38	Y	403490	100	45 억	522197	N	N	137831	N	N
37	20250424	131236	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1984	-12	5	-0.60	18451880512	9187444	35.24	1981	2100	1936	2590	1398	1996	2008.41	1.15	-96896	2528	2261	2068	1801	1608	2165	1705	45	594	100	1390	1	1	45212464	897	30.52	2.20	12	20.32	65.00	903.00	2970	20240527	-33.20	1308	20250407	51.68	2335	-15.03	20250423	1308	51.68	20250407	2970	-33.20	20240527	1308	51.68	20250407	3.38	Y	403490	100	45 억	522197	N	N	137831	N	N
38	20250424	121234	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1946	-50	5	-2.51	16548145629	8224756	31.55	1981	2100	1936	2590	1398	1996	2012.04	1.15	-48665	2528	2261	2068	1801	1608	2165	1705	45	594	100	1390	1	1	45212464	880	29.94	2.16	12	18.19	65.00	903.00	2970	20240527	-34.48	1308	20250407	48.78	2335	-16.66	20250423	1308	48.78	20250407	2970	-34.48	20240527	1308	48.78	20250407	3.38	Y	403490	100	45 억	522197	N	N	137831	N	N
39	20250424	111238	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1968	-28	5	-1.40	15894274729	7889551	30.26	1981	2100	1936	2590	1398	1996	2014.66	1.15	-42224	2528	2261	2068	1801	1608	2165	1705	45	594	100	1390	1	1	45212464	890	30.28	2.18	12	17.45	65.00	903.00	2970	20240527	-33.74	1308	20250407	50.46	2335	-15.72	20250423	1308	50.46	20250407	2970	-33.74	20240527	1308	50.46	20250407	3.38	Y	403490	100	45 억	522197	N	N	137831	N	N
40	20250424	101234	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1956	-40	5	-2.00	15057797063	7464244	28.63	1981	2100	1936	2590	1398	1996	2017.40	1.15	-48125	2528	2261	2068	1801	1608	2165	1705	45	594	100	1390	1	1	45212464	884	30.09	2.17	12	16.51	65.00	903.00	2970	20240527	-34.14	1308	20250407	49.54	2335	-16.23	20250423	1308	49.54	20250407	2970	-34.14	20240527	1308	49.54	20250407	3.38	Y	403490	100	45 억	522197	N	N	137831	N	N
41	20250424	091244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1992	-4	5	-0.20	4379604168	2176867	8.35	1981	2045	1980	2590	1398	1996	2012.07	1.15	-14180	2528	2261	2068	1801	1608	2165	1705	45	594	100	1390	1	1	45212464	901	30.65	2.21	12	4.81	65.00	903.00	2970	20240527	-32.93	1308	20250407	52.29	2335	-14.69	20250423	1308	52.29	20250407	2970	-32.93	20240527	1308	52.29	20250407	3.38	Y	403490	100	45 억	522197	N	N	137831	N	N
42	20250423	161212	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1996	-24	5	-1.19	54497307989	25958729	51.25	2010	2335	1875	2625	1415	2020	2099.48	1.17	7126	2482	2250	1943	1711	1404	2367	1828	45	605	100	1410	1	1	45212464	902	30.71	2.21	12	57.41	65.00	903.00	2970	20240527	-32.79	1308	20250407	52.60	2335	-14.52	20250423	1308	52.60	20250407	2970	-32.79	20240527	1308	52.60	20250407	3.22	Y	403490	100	45 억	528881	N	N	137831	N	N
43	20250423	151234	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1997	-23	5	-1.14	53519195648	25467962	50.28	2010	2335	1875	2625	1415	2020	2101.45	1.17	76234	2482	2250	1943	1711	1404	2367	1828	45	605	100	1410	1	1	45212464	903	30.72	2.21	12	56.33	65.00	903.00	2970	20240527	-32.76	1308	20250407	52.68	2335	-14.48	20250423	1308	52.68	20250407	2970	-32.76	20240527	1308	52.68	20250407	3.22	Y	403490	100	45 억	528881	N	N	77833	N	N
44	20250423	141232	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1966	-54	5	-2.67	50828117529	24108613	47.59	2010	2335	1875	2625	1415	2020	2108.32	1.17	-71072	2482	2250	1943	1711	1404	2367	1828	45	605	100	1410	1	1	45212464	889	30.25	2.18	12	53.32	65.00	903.00	2970	20240527	-33.80	1308	20250407	50.31	2335	-15.80	20250423	1308	50.31	20250407	2970	-33.80	20240527	1308	50.31	20250407	3.22	Y	403490	100	45 억	528881	N	N	77833	N	N
45	20250423	131231	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1931	-89	5	-4.41	45774861342	21508222	42.46	2010	2335	1931	2625	1415	2020	2128.28	1.17	69844	2482	2250	1943	1711	1404	2367	1828	45	605	100	1410	1	1	45212464	873	29.71	2.14	12	47.57	65.00	903.00	2970	20240527	-34.98	1308	20250407	47.63	2335	-17.30	20250423	1308	47.63	20250407	2970	-34.98	20240527	1308	47.63	20250407	3.22	Y	403490	100	45 억	528881	N	N	77833	N	N
46	20250423	121235	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1989	-31	5	-1.53	44014990885	20608300	40.68	2010	2335	1977	2625	1415	2020	2135.82	1.17	-39332	2482	2250	1943	1711	1404	2367	1828	45	605	100	1410	1	1	45212464	899	30.60	2.20	12	45.58	65.00	903.00	2970	20240527	-33.03	1308	20250407	52.06	2335	-14.82	20250423	1308	52.06	20250407	2970	-33.03	20240527	1308	52.06	20250407	3.22	Y	403490	100	45 억	528881	N	N	77833	N	N
47	20250423	111235	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2010	-10	5	-0.50	42678135592	19938120	39.36	2010	2335	1977	2625	1415	2020	2140.57	1.17	76175	2482	2250	1943	1711	1404	2367	1828	45	605	100	1410	5	1	45212464	909	30.92	2.23	12	44.10	65.00	903.00	2970	20240527	-32.32	1308	20250407	53.67	2335	-13.92	20250423	1308	53.67	20250407	2970	-32.32	20240527	1308	53.67	20250407	3.22	Y	403490	100	45 억	528881	N	N	77833	N	N
48	20250423	101238	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1983	-37	5	-1.83	40277679971	18742460	37.00	2010	2335	1978	2625	1415	2020	2149.05	1.17	16772	2482	2250	1943	1711	1404	2367	1828	45	605	100	1410	1	1	45212464	897	30.51	2.20	12	41.45	65.00	903.00	2970	20240527	-33.23	1308	20250407	51.61	2335	-15.07	20250423	1308	51.61	20250407	2970	-33.23	20240527	1308	51.61	20250407	3.22	Y	403490	100	45 억	528881	N	N	77833	N	N
49	20250423	091244	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2110	90	2	4.46	11845982316	5639132	11.13	2010	2165	2005	2625	1415	2020	2100.76	1.17	-18991	2482	2250	1943	1711	1404	2367	1828	45	605	100	1410	5	1	45212464	954	32.46	2.34	12	12.47	65.00	903.00	2970	20240527	-28.96	1308	20250407	61.31	2175	-2.99	20250422	1308	61.31	20250407	2970	-28.96	20240527	1308	61.31	20250407	3.22	Y	403490	100	45 억	528881	N	N	77833	N	N
50	20250422	161204	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2020	344	2	20.53	100107348063	50236032	1640.36	1672	2175	1636	2175	1174	1676	1992.73	1.66	-224045	1858	1767	1689	1598	1520	1812	1643	45	499	100	1170	5	1	45212464	913	31.08	2.24	12	111.11	65.00	903.00	2970	20240527	-31.99	1308	20250407	54.43	2175	-7.13	20250422	1308	54.43	20250407	2970	-31.99	20240527	1308	54.43	20250407	3.26	Y	403490	100	45 억	751713	N	N	77833	N	N
51	20250422	151226	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1936	260	2	15.51	97222546555	48784758	1592.97	1672	2175	1636	2175	1174	1676	1992.90	1.66	-155758	1858	1767	1689	1598	1520	1812	1643	45	499	100	1170	1	1	45212464	875	29.78	2.14	12	107.90	65.00	903.00	2970	20240527	-34.81	1308	20250407	48.01	2175	-10.99	20250422	1308	48.01	20250407	2970	-34.81	20240527	1308	48.01	20250407	3.26	Y	403490	100	45 억	751713	N	N	4714	N	N
52	20250422	141227	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2005	329	2	19.63	66219384252	33731643	1101.44	1672	2175	1636	2175	1174	1676	1963.13	1.66	-305415	1858	1767	1689	1598	1520	1812	1643	45	499	100	1170	5	1	45212464	907	30.85	2.22	12	74.61	65.00	903.00	2970	20240527	-32.49	1308	20250407	53.29	2175	-7.82	20250422	1308	53.29	20250407	2970	-32.49	20240527	1308	53.29	20250407	3.26	Y	403490	100	45 억	751713	N	N	4714	N	N
53	20250422	131224	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1898	222	2	13.25	44137393306	22734629	742.36	1672	2175	1636	2175	1174	1676	1941.43	1.66	-299451	1858	1767	1689	1598	1520	1812	1643	45	499	100	1170	1	1	45212464	858	29.20	2.10	12	50.28	65.00	903.00	2970	20240527	-36.09	1308	20250407	45.11	2175	-12.74	20250422	1308	45.11	20250407	2970	-36.09	20240527	1308	45.11	20250407	3.26	Y	403490	100	45 억	751713	N	N	4714	N	N
54	20250422	121227	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	2030	354	2	21.12	31134738610	16101316	525.76	1672	2175	1636	2175	1174	1676	1933.70	1.66	-333339	1858	1767	1689	1598	1520	1812	1643	45	499	100	1170	5	1	45212464	918	31.23	2.25	12	35.61	65.00	903.00	2970	20240527	-31.65	1308	20250407	55.20	2175	-6.67	20250422	1308	55.20	20250407	2970	-31.65	20240527	1308	55.20	20250407	3.26	Y	403490	100	45 억	751713	N	N	4714	N	N
55	20250422	111225	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1665	-11	5	-0.66	327807701	198005	6.47	1672	1681	1636	2175	1174	1676	1655.42	1.66	980	1858	1767	1689	1598	1520	1812	1643	45	499	100	1170	1	1	45212464	753	25.62	1.84	12	0.44	65.00	903.00	2970	20240527	-43.94	1308	20250407	27.29	1866	-10.77	20250312	1308	27.29	20250407	2970	-43.94	20240527	1308	27.29	20250407	3.26	Y	403490	100	45 억	751713	N	N	4714	N	N
56	20250422	101226	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1660	-16	5	-0.95	254748345	154193	5.03	1672	1676	1636	2175	1174	1676	1651.95	1.66	14363	1858	1767	1689	1598	1520	1812	1643	45	499	100	1170	1	1	45212464	751	25.54	1.84	12	0.34	65.00	903.00	2970	20240527	-44.11	1308	20250407	26.91	1866	-11.04	20250312	1308	26.91	20250407	2970	-44.11	20240527	1308	26.91	20250407	3.26	Y	403490	100	45 억	751713	N	N	4714	N	N
57	20250422	091228	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1638	-38	5	-2.27	100729194	61118	2.00	1672	1672	1636	2175	1174	1676	1647.53	1.66	5329	1858	1767	1689	1598	1520	1812	1643	45	499	100	1170	1	1	45212464	741	25.20	1.81	12	0.14	65.00	903.00	2970	20240527	-44.85	1308	20250407	25.23	1866	-12.22	20250312	1308	25.23	20250407	2970	-44.85	20240527	1308	25.23	20250407	3.26	Y	403490	100	45 억	751713	N	N	4714	N	N
58	20250421	161201	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1676	36	2	2.20	5199178619	3058679	487.37	1641	1780	1611	2130	1148	1640	1699.82	1.88	-96899	1710	1674	1644	1608	1578	1660	1594	45	490	100	1140	1	1	45212464	758	25.78	1.86	12	6.77	65.00	903.00	2970	20240527	-43.57	1308	20250407	28.13	1866	-10.18	20250312	1308	28.13	20250407	2970	-43.57	20240527	1308	28.13	20250407	3.02	Y	403490	100	45 억	847905	N	N	4714	N	N
59	20250421	151222	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1663	23	2	1.40	5128400532	3016377	480.63	1641	1780	1611	2130	1148	1640	1700.19	1.88	-94785	1710	1674	1644	1608	1578	1660	1594	45	490	100	1140	1	1	45212464	752	25.58	1.84	12	6.67	65.00	903.00	2970	20240527	-44.01	1308	20250407	27.14	1866	-10.88	20250312	1308	27.14	20250407	2970	-44.01	20240527	1308	27.14	20250407	3.02	Y	403490	100	45 억	847905	N	N	9358	N	N
60	20250421	141221	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1694	54	2	3.29	4488009545	2632243	419.42	1641	1780	1611	2130	1148	1640	1705.01	1.88	-213825	1710	1674	1644	1608	1578	1660	1594	45	490	100	1140	1	1	45212464	766	26.06	1.88	12	5.82	65.00	903.00	2970	20240527	-42.96	1308	20250407	29.51	1866	-9.22	20250312	1308	29.51	20250407	2970	-42.96	20240527	1308	29.51	20250407	3.02	Y	403490	100	45 억	847905	N	N	9358	N	N
61	20250421	131220	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1667	27	2	1.65	723887013	441940	70.42	1641	1670	1611	2130	1148	1640	1637.98	1.88	63876	1710	1674	1644	1608	1578	1660	1594	45	490	100	1140	1	1	45212464	754	25.65	1.85	12	0.98	65.00	903.00	2970	20240527	-43.87	1308	20250407	27.45	1866	-10.66	20250312	1308	27.45	20250407	2970	-43.87	20240527	1308	27.45	20250407	3.02	Y	403490	100	45 억	847905	N	N	9358	N	N
62	20250421	121219	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1656	16	2	0.98	623202792	381342	60.76	1641	1667	1611	2130	1148	1640	1634.24	1.88	53052	1710	1674	1644	1608	1578	1660	1594	45	490	100	1140	1	1	45212464	749	25.48	1.83	12	0.84	65.00	903.00	2970	20240527	-44.24	1308	20250407	26.61	1866	-11.25	20250312	1308	26.61	20250407	2970	-44.24	20240527	1308	26.61	20250407	3.02	Y	403490	100	45 억	847905	N	N	9358	N	N
63	20250421	111218	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1631	-9	5	-0.55	465873169	286079	45.58	1641	1652	1611	2130	1148	1640	1628.48	1.88	56095	1710	1674	1644	1608	1578	1660	1594	45	490	100	1140	1	1	45212464	737	25.09	1.81	12	0.63	65.00	903.00	2970	20240527	-45.08	1308	20250407	24.69	1866	-12.59	20250312	1308	24.69	20250407	2970	-45.08	20240527	1308	24.69	20250407	3.02	Y	403490	100	45 억	847905	N	N	9358	N	N
64	20250421	101212	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1614	-26	5	-1.59	386978409	237444	37.83	1641	1652	1614	2130	1148	1640	1629.77	1.88	34354	1710	1674	1644	1608	1578	1660	1594	45	490	100	1140	1	1	45212464	730	24.83	1.79	12	0.53	65.00	903.00	2970	20240527	-45.66	1308	20250407	23.39	1866	-13.50	20250312	1308	23.39	20250407	2970	-45.66	20240527	1308	23.39	20250407	3.02	Y	403490	100	45 억	847905	N	N	9358	N	N
65	20250421	091254	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1632	-8	5	-0.49	122283759	74644	11.89	1641	1652	1631	2130	1148	1640	1638.23	1.88	16458	1710	1674	1644	1608	1578	1660	1594	45	490	100	1140	1	1	45212464	738	25.11	1.81	12	0.17	65.00	903.00	2970	20240527	-45.05	1308	20250407	24.77	1866	-12.54	20250312	1308	24.77	20250407	2970	-45.05	20240527	1308	24.77	20250407	3.02	Y	403490	100	45 억	847905	N	N	9358	N	N
66	20250418	161200	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1640	-26	5	-1.56	1017544969	622390	75.73	1680	1680	1614	2165	1167	1666	1634.86	1.69	85007	1705	1685	1666	1646	1627	1695	1656	45	499	100	1160	1	1	45212464	741	25.23	1.82	12	1.38	65.00	903.00	2970	20240527	-44.78	1308	20250407	25.38	1866	-12.11	20250312	1308	25.38	20250407	2970	-44.78	20240527	1308	25.38	20250407	3.15	Y	403490	100	45 억	762197	N	N	9358	N	N
67	20250418	151216	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1635	-31	5	-1.86	993756906	607876	73.96	1680	1680	1614	2165	1167	1666	1634.78	1.69	83523	1705	1685	1666	1646	1627	1695	1656	45	499	100	1160	1	1	45212464	739	25.15	1.81	12	1.34	65.00	903.00	2970	20240527	-44.95	1308	20250407	25.00	1866	-12.38	20250312	1308	25.00	20250407	2970	-44.95	20240527	1308	25.00	20250407	3.15	Y	403490	100	45 억	762197	N	N	25216	N	N
68	20250418	141222	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1633	-33	5	-1.98	858602519	525134	63.89	1680	1680	1614	2165	1167	1666	1634.99	1.69	66192	1705	1685	1666	1646	1627	1695	1656	45	499	100	1160	1	1	45212464	738	25.12	1.81	12	1.16	65.00	903.00	2970	20240527	-45.02	1308	20250407	24.85	1866	-12.49	20250312	1308	24.85	20250407	2970	-45.02	20240527	1308	24.85	20250407	3.15	Y	403490	100	45 억	762197	N	N	25216	N	N
69	20250418	131217	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1623	-43	5	-2.58	784514590	479677	58.36	1680	1680	1614	2165	1167	1666	1635.47	1.69	54412	1705	1685	1666	1646	1627	1695	1656	45	499	100	1160	1	1	45212464	734	24.97	1.80	12	1.06	65.00	903.00	2970	20240527	-45.35	1308	20250407	24.08	1866	-13.02	20250312	1308	24.08	20250407	2970	-45.35	20240527	1308	24.08	20250407	3.15	Y	403490	100	45 억	762197	N	N	25216	N	N
70	20250418	121215	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1616	-50	5	-3.00	731662488	447109	54.40	1680	1680	1614	2165	1167	1666	1636.40	1.69	43637	1705	1685	1666	1646	1627	1695	1656	45	499	100	1160	1	1	45212464	731	24.86	1.79	12	0.99	65.00	903.00	2970	20240527	-45.59	1308	20250407	23.55	1866	-13.40	20250312	1308	23.55	20250407	2970	-45.59	20240527	1308	23.55	20250407	3.15	Y	403490	100	45 억	762197	N	N	25216	N	N
71	20250418	111219	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1626	-40	5	-2.40	593346849	361825	44.02	1680	1680	1620	2165	1167	1666	1639.83	1.69	30963	1705	1685	1666	1646	1627	1695	1656	45	499	100	1160	1	1	45212464	735	25.02	1.80	12	0.80	65.00	903.00	2970	20240527	-45.25	1308	20250407	24.31	1866	-12.86	20250312	1308	24.31	20250407	2970	-45.25	20240527	1308	24.31	20250407	3.15	Y	403490	100	45 억	762197	N	N	25216	N	N
72	20250418	101220	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1634	-32	5	-1.92	478982634	291615	35.48	1680	1680	1628	2165	1167	1666	1642.48	1.69	17639	1705	1685	1666	1646	1627	1695	1656	45	499	100	1160	1	1	45212464	739	25.14	1.81	12	0.64	65.00	903.00	2970	20240527	-44.98	1308	20250407	24.92	1866	-12.43	20250312	1308	24.92	20250407	2970	-44.98	20240527	1308	24.92	20250407	3.15	Y	403490	100	45 억	762197	N	N	25216	N	N
73	20250418	091227	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1649	-17	5	-1.02	66565848	40304	4.90	1680	1680	1640	2165	1167	1666	1651.41	1.69	-9298	1705	1685	1666	1646	1627	1695	1656	45	499	100	1160	1	1	45212464	746	25.37	1.83	12	0.09	65.00	903.00	2970	20240527	-44.48	1308	20250407	26.07	1866	-11.63	20250312	1308	26.07	20250407	2970	-44.48	20240527	1308	26.07	20250407	3.15	Y	403490	100	45 억	762197	N	N	25216	N	N
74	20250417	161207	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1666	-12	5	-0.72	1360335460	817860	30.33	1654	1686	1647	2180	1175	1678	1663.29	1.66	7363	1794	1735	1658	1599	1522	1765	1629	45	502	100	1170	1	1	45212464	753	25.63	1.84	12	1.81	65.00	903.00	2970	20240527	-43.91	1308	20250407	27.37	1866	-10.72	20250312	1308	27.37	20250407	2970	-43.91	20240527	1308	27.37	20250407	2.82	Y	403490	100	45 억	752241	N	N	25216	N	N
75	20250417	151220	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1663	-15	5	-0.89	1314117013	790108	29.30	1654	1686	1647	2180	1175	1678	1663.20	1.66	862	1794	1735	1658	1599	1522	1765	1629	45	502	100	1170	1	1	45212464	752	25.58	1.84	12	1.75	65.00	903.00	2970	20240527	-44.01	1308	20250407	27.14	1866	-10.88	20250312	1308	27.14	20250407	2970	-44.01	20240527	1308	27.14	20250407	2.82	Y	403490	100	45 억	752241	N	N	33328	N	N
76	20250417	141222	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1666	-12	5	-0.72	1156964650	695714	25.80	1654	1686	1647	2180	1175	1678	1662.98	1.66	-17680	1794	1735	1658	1599	1522	1765	1629	45	502	100	1170	1	1	45212464	753	25.63	1.84	12	1.54	65.00	903.00	2970	20240527	-43.91	1308	20250407	27.37	1866	-10.72	20250312	1308	27.37	20250407	2970	-43.91	20240527	1308	27.37	20250407	2.82	Y	403490	100	45 억	752241	N	N	33328	N	N
77	20250417	131220	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1664	-14	5	-0.83	1043070508	627200	23.26	1654	1686	1647	2180	1175	1678	1663.05	1.66	-22733	1794	1735	1658	1599	1522	1765	1629	45	502	100	1170	1	1	45212464	752	25.60	1.84	12	1.39	65.00	903.00	2970	20240527	-43.97	1308	20250407	27.22	1866	-10.83	20250312	1308	27.22	20250407	2970	-43.97	20240527	1308	27.22	20250407	2.82	Y	403490	100	45 억	752241	N	N	33328	N	N
78	20250417	121219	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1668	-10	5	-0.60	971441530	584056	21.66	1654	1686	1647	2180	1175	1678	1663.26	1.66	-21740	1794	1735	1658	1599	1522	1765	1629	45	502	100	1170	1	1	45212464	754	25.66	1.85	12	1.29	65.00	903.00	2970	20240527	-43.84	1308	20250407	27.52	1866	-10.61	20250312	1308	27.52	20250407	2970	-43.84	20240527	1308	27.52	20250407	2.82	Y	403490	100	45 억	752241	N	N	33328	N	N
79	20250417	111217	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1657	-21	5	-1.25	910680253	547516	20.31	1654	1686	1647	2180	1175	1678	1663.28	1.66	-15574	1794	1735	1658	1599	1522	1765	1629	45	502	100	1170	1	1	45212464	749	25.49	1.83	12	1.21	65.00	903.00	2970	20240527	-44.21	1308	20250407	26.68	1866	-11.20	20250312	1308	26.68	20250407	2970	-44.21	20240527	1308	26.68	20250407	2.82	Y	403490	100	45 억	752241	N	N	33328	N	N
80	20250417	101219	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1660	-18	5	-1.07	722811785	434405	16.11	1654	1686	1647	2180	1175	1678	1663.90	1.66	-2514	1794	1735	1658	1599	1522	1765	1629	45	502	100	1170	1	1	45212464	751	25.54	1.84	12	0.96	65.00	903.00	2970	20240527	-44.11	1308	20250407	26.91	1866	-11.04	20250312	1308	26.91	20250407	2970	-44.11	20240527	1308	26.91	20250407	2.82	Y	403490	100	45 억	752241	N	N	33328	N	N
81	20250417	091224	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1662	-16	5	-0.95	287801514	173297	6.43	1654	1684	1647	2180	1175	1678	1660.69	1.66	5591	1794	1735	1658	1599	1522	1765	1629	45	502	100	1170	1	1	45212464	751	25.57	1.84	12	0.38	65.00	903.00	2970	20240527	-44.04	1308	20250407	27.06	1866	-10.93	20250312	1308	27.06	20250407	2970	-44.04	20240527	1308	27.06	20250407	2.82	Y	403490	100	45 억	752241	N	N	33328	N	N
82	20250416	161205	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1678	64	2	3.97	4451544710	2669695	41.06	1600	1717	1581	2095	1130	1614	1667.40	1.10	260324	1828	1721	1626	1519	1424	1774	1572	45	481	100	1120	1	1	45212464	759	25.82	1.86	12	5.90	65.00	903.00	2970	20240527	-43.50	1308	20250407	28.29	1866	-10.08	20250312	1308	28.29	20250407	2970	-43.50	20240527	1308	28.29	20250407	2.52	Y	403490	100	45 억	496172	N	N	33328	N	N
83	20250416	151219	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1671	57	2	3.53	4163488756	2498388	38.43	1600	1717	1581	2095	1130	1614	1666.47	1.10	282767	1828	1721	1626	1519	1424	1774	1572	45	481	100	1120	1	1	45212464	756	25.71	1.85	12	5.53	65.00	903.00	2970	20240527	-43.74	1308	20250407	27.75	1866	-10.45	20250312	1308	27.75	20250407	2970	-43.74	20240527	1308	27.75	20250407	2.52	Y	403490	100	45 억	496172	N	N	39259	N	N
84	20250416	141216	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1675	61	2	3.78	3684440585	2211947	34.02	1600	1717	1581	2095	1130	1614	1665.70	1.10	299128	1828	1721	1626	1519	1424	1774	1572	45	481	100	1120	1	1	45212464	757	25.77	1.85	12	4.89	65.00	903.00	2970	20240527	-43.60	1308	20250407	28.06	1866	-10.24	20250312	1308	28.06	20250407	2970	-43.60	20240527	1308	28.06	20250407	2.52	Y	403490	100	45 억	496172	N	N	39259	N	N
85	20250416	131215	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1689	75	2	4.65	3090839638	1857580	28.57	1600	1717	1581	2095	1130	1614	1663.91	1.10	250726	1828	1721	1626	1519	1424	1774	1572	45	481	100	1120	1	1	45212464	764	25.98	1.87	12	4.11	65.00	903.00	2970	20240527	-43.13	1308	20250407	29.13	1866	-9.49	20250312	1308	29.13	20250407	2970	-43.13	20240527	1308	29.13	20250407	2.52	Y	403490	100	45 억	496172	N	N	39259	N	N
86	20250416	121217	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1682	68	2	4.21	1645172100	1003378	15.43	1600	1686	1581	2095	1130	1614	1639.63	1.10	137962	1828	1721	1626	1519	1424	1774	1572	45	481	100	1120	1	1	45212464	760	25.88	1.86	12	2.22	65.00	903.00	2970	20240527	-43.37	1308	20250407	28.59	1866	-9.86	20250312	1308	28.59	20250407	2970	-43.37	20240527	1308	28.59	20250407	2.52	Y	403490	100	45 억	496172	N	N	39259	N	N
87	20250416	111216	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1643	29	2	1.80	1009548374	620830	9.55	1600	1653	1581	2095	1130	1614	1626.13	1.10	95927	1828	1721	1626	1519	1424	1774	1572	45	481	100	1120	1	1	45212464	743	25.28	1.82	12	1.37	65.00	903.00	2970	20240527	-44.68	1308	20250407	25.61	1866	-11.95	20250312	1308	25.61	20250407	2970	-44.68	20240527	1308	25.61	20250407	2.52	Y	403490	100	45 억	496172	N	N	39259	N	N
88	20250416	101216	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1617	3	2	0.19	727875716	448468	6.90	1600	1646	1581	2095	1130	1614	1623.03	1.10	71698	1828	1721	1626	1519	1424	1774	1572	45	481	100	1120	1	1	45212464	731	24.88	1.79	12	0.99	65.00	903.00	2970	20240527	-45.56	1308	20250407	23.62	1866	-13.34	20250312	1308	23.62	20250407	2970	-45.56	20240527	1308	23.62	20250407	2.52	Y	403490	100	45 억	496172	N	N	39259	N	N
89	20250416	091224	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1631	17	2	1.05	246180640	152760	2.35	1600	1640	1581	2095	1130	1614	1611.55	1.10	18374	1828	1721	1626	1519	1424	1774	1572	45	481	100	1120	1	1	45212464	737	25.09	1.81	12	0.34	65.00	903.00	2970	20240527	-45.08	1308	20250407	24.69	1866	-12.59	20250312	1308	24.69	20250407	2970	-45.08	20240527	1308	24.69	20250407	2.52	Y	403490	100	45 억	496172	N	N	39259	N	N
90	20250415	161203	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1614	38	2	2.41	10668456794	6468775	212.74	1576	1733	1531	2045	1104	1576	1649.23	1.30	-93684	1666	1620	1581	1535	1496	1601	1516	45	469	100	1100	1	1	45212464	730	24.83	1.79	12	14.31	65.00	903.00	2970	20240527	-45.66	1308	20250407	23.39	1866	-13.50	20250312	1308	23.39	20250407	2970	-45.66	20240527	1308	23.39	20250407	2.48	Y	403490	100	45 억	587988	N	N	39259	N	N
91	20250415	151215	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1617	41	2	2.60	10570171523	6407872	210.74	1576	1733	1531	2045	1104	1576	1649.56	1.30	-82167	1666	1620	1581	1535	1496	1601	1516	45	469	100	1100	1	1	45212464	731	24.88	1.79	12	14.17	65.00	903.00	2970	20240527	-45.56	1308	20250407	23.62	1866	-13.34	20250312	1308	23.62	20250407	2970	-45.56	20240527	1308	23.62	20250407	2.48	Y	403490	100	45 억	587988	N	N	27941	N	N
92	20250415	141213	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1610	34	2	2.16	10282051129	6228642	204.84	1576	1733	1531	2045	1104	1576	1650.77	1.30	-86536	1666	1620	1581	1535	1496	1601	1516	45	469	100	1100	1	1	45212464	728	24.77	1.78	12	13.78	65.00	903.00	2970	20240527	-45.79	1308	20250407	23.09	1866	-13.72	20250312	1308	23.09	20250407	2970	-45.79	20240527	1308	23.09	20250407	2.48	Y	403490	100	45 억	587988	N	N	27941	N	N
93	20250415	131215	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1619	43	2	2.73	9698449828	5867526	192.97	1576	1733	1531	2045	1104	1576	1652.90	1.30	-96385	1666	1620	1581	1535	1496	1601	1516	45	469	100	1100	1	1	45212464	732	24.91	1.79	12	12.98	65.00	903.00	2970	20240527	-45.49	1308	20250407	23.78	1866	-13.24	20250312	1308	23.78	20250407	2970	-45.49	20240527	1308	23.78	20250407	2.48	Y	403490	100	45 억	587988	N	N	27941	N	N
94	20250415	121211	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1640	64	2	4.06	5148419189	3126230	102.81	1576	1733	1531	2045	1104	1576	1646.85	1.30	-47265	1666	1620	1581	1535	1496	1601	1516	45	469	100	1100	1	1	45212464	741	25.23	1.82	12	6.91	65.00	903.00	2970	20240527	-44.78	1308	20250407	25.38	1866	-12.11	20250312	1308	25.38	20250407	2970	-44.78	20240527	1308	25.38	20250407	2.48	Y	403490	100	45 억	587988	N	N	27941	N	N
95	20250415	111213	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1566	-10	5	-0.63	794449195	510968	16.80	1576	1576	1531	2045	1104	1576	1554.79	1.30	112811	1666	1620	1581	1535	1496	1601	1516	45	469	100	1100	1	1	45212464	708	24.09	1.73	12	1.13	65.00	903.00	2970	20240527	-47.27	1308	20250407	19.72	1866	-16.08	20250312	1308	19.72	20250407	2970	-47.27	20240527	1308	19.72	20250407	2.48	Y	403490	100	45 억	587988	N	N	27941	N	N
96	20250415	101213	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1554	-22	5	-1.40	697800641	448991	14.77	1576	1576	1531	2045	1104	1576	1554.15	1.30	101453	1666	1620	1581	1535	1496	1601	1516	45	469	100	1100	1	1	45212464	703	23.91	1.72	12	0.99	65.00	903.00	2970	20240527	-47.68	1308	20250407	18.81	1866	-16.72	20250312	1308	18.81	20250407	2970	-47.68	20240527	1308	18.81	20250407	2.48	Y	403490	100	45 억	587988	N	N	27941	N	N
97	20250415	091217	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1552	-24	5	-1.52	328504526	210674	6.93	1576	1576	1547	2045	1104	1576	1559.30	1.30	50718	1666	1620	1581	1535	1496	1601	1516	45	469	100	1100	1	1	45212464	702	23.88	1.72	12	0.47	65.00	903.00	2970	20240527	-47.74	1308	20250407	18.65	1866	-16.83	20250312	1308	18.65	20250407	2970	-47.74	20240527	1308	18.65	20250407	2.48	Y	403490	100	45 억	587988	N	N	27941	N	N
98	20250414	161158	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1576	35	2	2.27	4712209194	2967829	104.91	1627	1627	1542	2000	1079	1541	1588.08	2.18	-396398	1623	1582	1500	1459	1377	1602	1479	45	459	100	1070	1	1	45212464	713	24.25	1.75	12	6.56	65.00	903.00	2970	20240527	-46.94	1308	20250407	20.49	1866	-15.54	20250312	1308	20.49	20250407	2970	-46.94	20240527	1308	20.49	20250407	2.52	Y	403490	100	45 억	987042	N	N	27941	N	N
99	20250414	151209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1577	36	2	2.34	4450444034	2801826	99.05	1627	1627	1542	2000	1079	1541	1588.41	2.18	-412163	1623	1582	1500	1459	1377	1602	1479	45	459	100	1070	1	1	45212464	713	24.26	1.75	12	6.20	65.00	903.00	2970	20240527	-46.90	1308	20250407	20.57	1866	-15.49	20250312	1308	20.57	20250407	2970	-46.90	20240527	1308	20.57	20250407	2.52	Y	403490	100	45 억	987042	N	N	30471	N	N
100	20250414	141208	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1583	42	2	2.73	4158920180	2618051	92.55	1627	1627	1542	2000	1079	1541	1588.56	2.18	-431384	1623	1582	1500	1459	1377	1602	1479	45	459	100	1070	1	1	45212464	716	24.35	1.75	12	5.79	65.00	903.00	2970	20240527	-46.70	1308	20250407	21.02	1866	-15.17	20250312	1308	21.02	20250407	2970	-46.70	20240527	1308	21.02	20250407	2.52	Y	403490	100	45 억	987042	N	N	30471	N	N
101	20250414	131206	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1575	34	2	2.21	3902145666	2456195	86.83	1627	1627	1542	2000	1079	1541	1588.70	2.18	-416903	1623	1582	1500	1459	1377	1602	1479	45	459	100	1070	1	1	45212464	712	24.23	1.74	12	5.43	65.00	903.00	2970	20240527	-46.97	1308	20250407	20.41	1866	-15.59	20250312	1308	20.41	20250407	2970	-46.97	20240527	1308	20.41	20250407	2.52	Y	403490	100	45 억	987042	N	N	30471	N	N
102	20250414	121209	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1585	44	2	2.86	3763370758	2368107	83.71	1627	1627	1542	2000	1079	1541	1589.19	2.18	-417446	1623	1582	1500	1459	1377	1602	1479	45	459	100	1070	1	1	45212464	717	24.38	1.76	12	5.24	65.00	903.00	2970	20240527	-46.63	1308	20250407	21.18	1866	-15.06	20250312	1308	21.18	20250407	2970	-46.63	20240527	1308	21.18	20250407	2.52	Y	403490	100	45 억	987042	N	N	30471	N	N
103	20250414	111202	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1555	14	2	0.91	3500077826	2200558	77.79	1627	1627	1542	2000	1079	1541	1590.54	2.18	-421753	1623	1582	1500	1459	1377	1602	1479	45	459	100	1070	1	1	45212464	703	23.92	1.72	12	4.87	65.00	903.00	2970	20240527	-47.64	1308	20250407	18.88	1866	-16.67	20250312	1308	18.88	20250407	2970	-47.64	20240527	1308	18.88	20250407	2.52	Y	403490	100	45 억	987042	N	N	30471	N	N
104	20250414	101204	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1580	39	2	2.53	3053374222	1914775	67.69	1627	1627	1561	2000	1079	1541	1594.64	2.18	-413658	1623	1582	1500	1459	1377	1602	1479	45	459	100	1070	1	1	45212464	714	24.31	1.75	12	4.24	65.00	903.00	2970	20240527	-46.80	1308	20250407	20.80	1866	-15.33	20250312	1308	20.80	20250407	2970	-46.80	20240527	1308	20.80	20250407	2.52	Y	403490	100	45 억	987042	N	N	30471	N	N
105	20250414	091206	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1565	24	2	1.56	2131883370	1330633	47.04	1627	1627	1561	2000	1079	1541	1602.16	2.18	-267518	1623	1582	1500	1459	1377	1602	1479	45	459	100	1070	1	1	45212464	708	24.08	1.73	12	2.94	65.00	903.00	2970	20240527	-47.31	1308	20250407	19.65	1866	-16.13	20250312	1308	19.65	20250407	2970	-47.31	20240527	1308	19.65	20250407	2.52	Y	403490	100	45 억	987042	N	N	30471	N	N
106	20250411	161153	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1541	126	2	8.90	3136315589	2090809	567.93	1421	1541	1418	1839	991	1415	1497.46	1.60	262054	1439	1426	1413	1400	1387	1433	1407	45	424	100	990	1	1	45212464	697	23.71	1.71	12	4.62	65.00	903.00	2970	20240527	-48.11	1308	20250407	17.81	1866	-17.42	20250312	1308	17.81	20250407	2970	-48.11	20240527	1308	17.81	20250407	2.50	Y	403490	100	45 억	723519	N	N	30471	N	N
107	20250411	151204	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1523	108	2	7.63	2822288196	1888738	513.04	1421	1532	1418	1839	991	1415	1494.27	1.60	240536	1439	1426	1413	1400	1387	1433	1407	45	424	100	990	1	1	45212464	689	23.43	1.69	12	4.18	65.00	903.00	2970	20240527	-48.72	1308	20250407	16.44	1866	-18.38	20250312	1308	16.44	20250407	2970	-48.72	20240527	1308	16.44	20250407	2.50	Y	403490	100	45 억	723519	N	N	4723	N	N
108	20250411	141202	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1499	84	2	5.94	2422432059	1624756	441.34	1421	1520	1418	1839	991	1415	1490.95	1.60	226763	1439	1426	1413	1400	1387	1433	1407	45	424	100	990	1	1	45212464	678	23.06	1.66	12	3.59	65.00	903.00	2970	20240527	-49.53	1308	20250407	14.60	1866	-19.67	20250312	1308	14.60	20250407	2970	-49.53	20240527	1308	14.60	20250407	2.50	Y	403490	100	45 억	723519	N	N	4723	N	N
109	20250411	131204	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1510	95	2	6.71	2257646586	1515523	411.67	1421	1520	1418	1839	991	1415	1489.68	1.60	212023	1439	1426	1413	1400	1387	1433	1407	45	424	100	990	1	1	45212464	683	23.23	1.67	12	3.35	65.00	903.00	2970	20240527	-49.16	1308	20250407	15.44	1866	-19.08	20250312	1308	15.44	20250407	2970	-49.16	20240527	1308	15.44	20250407	2.50	Y	403490	100	45 억	723519	N	N	4723	N	N
110	20250411	121204	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1512	97	2	6.86	2113902224	1419896	385.69	1421	1520	1418	1839	991	1415	1488.77	1.60	177747	1439	1426	1413	1400	1387	1433	1407	45	424	100	990	1	1	45212464	684	23.26	1.67	12	3.14	65.00	903.00	2970	20240527	-49.09	1308	20250407	15.60	1866	-18.97	20250312	1308	15.60	20250407	2970	-49.09	20240527	1308	15.60	20250407	2.50	Y	403490	100	45 억	723519	N	N	4723	N	N
111	20250411	111204	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1488	73	2	5.16	1683307611	1133898	308.00	1421	1514	1418	1839	991	1415	1484.53	1.60	117297	1439	1426	1413	1400	1387	1433	1407	45	424	100	990	1	1	45212464	673	22.89	1.65	12	2.51	65.00	903.00	2970	20240527	-49.90	1308	20250407	13.76	1866	-20.26	20250312	1308	13.76	20250407	2970	-49.90	20240527	1308	13.76	20250407	2.50	Y	403490	100	45 억	723519	N	N	4723	N	N
112	20250411	101208	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1499	84	2	5.94	1398892682	942603	256.04	1421	1514	1418	1839	991	1415	1484.07	1.60	115238	1439	1426	1413	1400	1387	1433	1407	45	424	100	990	1	1	45212464	678	23.06	1.66	12	2.08	65.00	903.00	2970	20240527	-49.53	1308	20250407	14.60	1866	-19.67	20250312	1308	14.60	20250407	2970	-49.53	20240527	1308	14.60	20250407	2.50	Y	403490	100	45 억	723519	N	N	4723	N	N
113	20250411	091211	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1490	75	2	5.30	542704238	369251	100.30	1421	1503	1418	1839	991	1415	1469.74	1.60	62996	1439	1426	1413	1400	1387	1433	1407	45	424	100	990	1	1	45212464	674	22.92	1.65	12	0.82	65.00	903.00	2970	20240527	-49.83	1308	20250407	13.91	1866	-20.15	20250312	1308	13.91	20250407	2970	-49.83	20240527	1308	13.91	20250407	2.50	Y	403490	100	45 억	723519	N	N	4723	N	N
114	20250410	161157	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1415	30	2	2.17	503732949	356696	121.30	1400	1426	1400	1800	970	1385	1412.21	1.29	116884	1446	1415	1386	1355	1326	1431	1371	45	415	100	960	1	1	45212464	640	21.77	1.57	12	0.79	65.00	903.00	2970	20240527	-52.36	1308	20250407	8.18	1866	-24.17	20250312	1308	8.18	20250407	2970	-52.36	20240527	1308	8.18	20250407	2.68	Y	403490	100	45 억	584931	N	N	4723	N	N
115	20250410	151204	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1421	36	2	2.60	468249530	331661	112.79	1400	1426	1400	1800	970	1385	1411.83	1.29	110381	1446	1415	1386	1355	1326	1431	1371	45	415	100	960	1	1	45212464	642	21.86	1.57	12	0.73	65.00	903.00	2970	20240527	-52.15	1308	20250407	8.64	1866	-23.85	20250312	1308	8.64	20250407	2970	-52.15	20240527	1308	8.64	20250407	2.68	Y	403490	100	45 억	584931	N	N	2438	N	N
116	20250410	141159	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1419	34	2	2.45	407676042	288994	98.28	1400	1424	1400	1800	970	1385	1410.67	1.29	93931	1446	1415	1386	1355	1326	1431	1371	45	415	100	960	1	1	45212464	642	21.83	1.57	12	0.64	65.00	903.00	2970	20240527	-52.22	1308	20250407	8.49	1866	-23.95	20250312	1308	8.49	20250407	2970	-52.22	20240527	1308	8.49	20250407	2.68	Y	403490	100	45 억	584931	N	N	2438	N	N
117	20250410	131158	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1410	25	2	1.81	334229660	237157	80.65	1400	1424	1400	1800	970	1385	1409.32	1.29	68304	1446	1415	1386	1355	1326	1431	1371	45	415	100	960	1	1	45212464	637	21.69	1.56	12	0.52	65.00	903.00	2970	20240527	-52.53	1308	20250407	7.80	1866	-24.44	20250312	1308	7.80	20250407	2970	-52.53	20240527	1308	7.80	20250407	2.68	Y	403490	100	45 억	584931	N	N	2438	N	N
118	20250410	121158	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1413	28	2	2.02	261916934	185962	63.24	1400	1424	1400	1800	970	1385	1408.44	1.29	62975	1446	1415	1386	1355	1326	1431	1371	45	415	100	960	1	1	45212464	639	21.74	1.56	12	0.41	65.00	903.00	2970	20240527	-52.42	1308	20250407	8.03	1866	-24.28	20250312	1308	8.03	20250407	2970	-52.42	20240527	1308	8.03	20250407	2.68	Y	403490	100	45 억	584931	N	N	2438	N	N
119	20250410	111157	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1409	24	2	1.73	229618274	163011	55.44	1400	1424	1400	1800	970	1385	1408.61	1.29	60470	1446	1415	1386	1355	1326	1431	1371	45	415	100	960	1	1	45212464	637	21.68	1.56	12	0.36	65.00	903.00	2970	20240527	-52.56	1308	20250407	7.72	1866	-24.49	20250312	1308	7.72	20250407	2970	-52.56	20240527	1308	7.72	20250407	2.68	Y	403490	100	45 억	584931	N	N	2438	N	N
120	20250410	101159	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1408	23	2	1.66	171224498	121614	41.36	1400	1424	1400	1800	970	1385	1407.93	1.29	33001	1446	1415	1386	1355	1326	1431	1371	45	415	100	960	1	1	45212464	637	21.66	1.56	12	0.27	65.00	903.00	2970	20240527	-52.59	1308	20250407	7.65	1866	-24.54	20250312	1308	7.65	20250407	2970	-52.59	20240527	1308	7.65	20250407	2.68	Y	403490	100	45 억	584931	N	N	2438	N	N
121	20250410	091202	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1413	28	2	2.02	58220508	41277	14.04	1400	1424	1400	1800	970	1385	1410.48	1.29	17930	1446	1415	1386	1355	1326	1431	1371	45	415	100	960	1	1	45212464	639	21.74	1.56	12	0.09	65.00	903.00	2970	20240527	-52.42	1308	20250407	8.03	1866	-24.28	20250312	1308	8.03	20250407	2970	-52.42	20240527	1308	8.03	20250407	2.68	Y	403490	100	45 억	584931	N	N	2438	N	N
122	20250409	161150	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1385	-5	5	-0.36	399101946	288467	21.89	1365	1417	1357	1807	973	1390	1383.53	1.43	-77942	1517	1453	1396	1332	1275	1485	1364	45	417	100	970	1	1	45212464	626	21.31	1.53	12	0.64	65.00	903.00	2970	20240527	-53.37	1308	20250407	5.89	1866	-25.78	20250312	1308	5.89	20250407	2970	-53.37	20240527	1308	5.89	20250407	2.70	Y	403490	100	45 억	645219	N	N	2438	N	N
123	20250409	151002	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1368	-22	5	-1.58	382926198	276695	21.00	1365	1417	1357	1807	973	1390	1383.93	1.43	-77525	1517	1453	1396	1332	1275	1485	1364	45	417	100	970	1	1	45212464	619	21.05	1.51	12	0.61	65.00	903.00	2970	20240527	-53.94	1308	20250407	4.59	1866	-26.69	20250312	1308	4.59	20250407	2970	-53.94	20240527	1308	4.59	20250407	2.70	Y	403490	100	45 억	645219	N	N	21246	N	N
124	20250409	141149	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1375	-15	5	-1.08	336667540	242771	18.43	1365	1417	1357	1807	973	1390	1386.77	1.43	-67170	1517	1453	1396	1332	1275	1485	1364	45	417	100	970	1	1	45212464	622	21.15	1.52	12	0.54	65.00	903.00	2970	20240527	-53.70	1308	20250407	5.12	1866	-26.31	20250312	1308	5.12	20250407	2970	-53.70	20240527	1308	5.12	20250407	2.70	Y	403490	100	45 억	645219	N	N	21246	N	N
125	20250409	131143	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1382	-8	5	-0.58	257128687	184703	14.02	1365	1417	1357	1807	973	1390	1392.12	1.43	-47005	1517	1453	1396	1332	1275	1485	1364	45	417	100	970	1	1	45212464	625	21.26	1.53	12	0.41	65.00	903.00	2970	20240527	-53.47	1308	20250407	5.66	1866	-25.94	20250312	1308	5.66	20250407	2970	-53.47	20240527	1308	5.66	20250407	2.70	Y	403490	100	45 억	645219	N	N	21246	N	N
126	20250409	121146	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1389	-1	5	-0.07	223716302	160415	12.18	1365	1417	1357	1807	973	1390	1394.61	1.43	-38409	1517	1453	1396	1332	1275	1485	1364	45	417	100	970	1	1	45212464	628	21.37	1.54	12	0.35	65.00	903.00	2970	20240527	-53.23	1308	20250407	6.19	1866	-25.56	20250312	1308	6.19	20250407	2970	-53.23	20240527	1308	6.19	20250407	2.70	Y	403490	100	45 억	645219	N	N	21246	N	N
127	20250409	111142	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1394	4	2	0.29	201788867	144635	10.98	1365	1417	1357	1807	973	1390	1395.16	1.43	-35987	1517	1453	1396	1332	1275	1485	1364	45	417	100	970	1	1	45212464	630	21.45	1.54	12	0.32	65.00	903.00	2970	20240527	-53.06	1308	20250407	6.57	1866	-25.29	20250312	1308	6.57	20250407	2970	-53.06	20240527	1308	6.57	20250407	2.70	Y	403490	100	45 억	645219	N	N	21246	N	N
128	20250409	101149	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1397	7	2	0.50	142235163	102031	7.74	1365	1417	1357	1807	973	1390	1394.04	1.43	-29751	1517	1453	1396	1332	1275	1485	1364	45	417	100	970	1	1	45212464	632	21.49	1.55	12	0.23	65.00	903.00	2970	20240527	-52.96	1308	20250407	6.80	1866	-25.13	20250312	1308	6.80	20250407	2970	-52.96	20240527	1308	6.80	20250407	2.70	Y	403490	100	45 억	645219	N	N	21246	N	N
129	20250409	091153	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1398	8	2	0.58	36502691	26415	2.00	1365	1401	1357	1807	973	1390	1381.89	1.43	-3312	1517	1453	1396	1332	1275	1485	1364	45	417	100	970	1	1	45212464	632	21.51	1.55	12	0.06	65.00	903.00	2970	20240527	-52.93	1308	20250407	6.88	1866	-25.08	20250312	1308	6.88	20250407	2970	-52.93	20240527	1308	6.88	20250407	2.70	Y	403490	100	45 억	645219	N	N	21246	N	N
130	20250408	161133	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1390	47	2	3.50	1846883753	1312788	48.74	1367	1460	1339	1745	941	1343	1406.84	1.05	170788	1602	1472	1390	1260	1178	1537	1325	45	402	100	940	1	1	45212464	628	21.38	1.54	12	2.90	65.00	903.00	2970	20240527	-53.20	1308	20250407	6.27	1866	-25.51	20250312	1308	6.27	20250407	2970	-53.20	20240527	1308	6.27	20250407	2.75	Y	403490	100	45 억	476629	N	N	21246	N	N
131	20250408	151143	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1388	45	2	3.35	1811752504	1287501	47.80	1367	1460	1339	1745	941	1343	1407.19	1.05	169832	1602	1472	1390	1260	1178	1537	1325	45	402	100	940	1	1	45212464	628	21.35	1.54	12	2.85	65.00	903.00	2970	20240527	-53.27	1308	20250407	6.12	1866	-25.62	20250312	1308	6.12	20250407	2970	-53.27	20240527	1308	6.12	20250407	2.75	Y	403490	100	45 억	476629	N	N	2049	N	N
132	20250408	141140	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1390	47	2	3.50	1718205977	1219989	45.29	1367	1460	1339	1745	941	1343	1408.38	1.05	140649	1602	1472	1390	1260	1178	1537	1325	45	402	100	940	1	1	45212464	628	21.38	1.54	12	2.70	65.00	903.00	2970	20240527	-53.20	1308	20250407	6.27	1866	-25.51	20250312	1308	6.27	20250407	2970	-53.20	20240527	1308	6.27	20250407	2.75	Y	403490	100	45 억	476629	N	N	2049	N	N
133	20250408	131136	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1403	60	2	4.47	1580473709	1120941	41.61	1367	1460	1339	1745	941	1343	1409.95	1.05	99598	1602	1472	1390	1260	1178	1537	1325	45	402	100	940	1	1	45212464	634	21.58	1.55	12	2.48	65.00	903.00	2970	20240527	-52.76	1308	20250407	7.26	1866	-24.81	20250312	1308	7.26	20250407	2970	-52.76	20240527	1308	7.26	20250407	2.75	Y	403490	100	45 억	476629	N	N	2049	N	N
134	20250408	121142	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1427	84	2	6.25	1448511214	1027204	38.13	1367	1460	1339	1745	941	1343	1410.15	1.05	83060	1602	1472	1390	1260	1178	1537	1325	45	402	100	940	1	1	45212464	645	21.95	1.58	12	2.27	65.00	903.00	2970	20240527	-51.95	1308	20250407	9.10	1866	-23.53	20250312	1308	9.10	20250407	2970	-51.95	20240527	1308	9.10	20250407	2.75	Y	403490	100	45 억	476629	N	N	2049	N	N
135	20250408	111139	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1380	37	2	2.76	338063871	248811	9.24	1367	1385	1339	1745	941	1343	1358.72	1.05	81187	1602	1472	1390	1260	1178	1537	1325	45	402	100	940	1	1	45212464	624	21.23	1.53	12	0.55	65.00	903.00	2970	20240527	-53.54	1308	20250407	5.50	1866	-26.05	20250312	1308	5.50	20250407	2970	-53.54	20240527	1308	5.50	20250407	2.75	Y	403490	100	45 억	476629	N	N	2049	N	N
136	20250408	101140	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1349	6	2	0.45	229257898	169308	6.29	1367	1374	1339	1745	941	1343	1354.09	1.05	49032	1602	1472	1390	1260	1178	1537	1325	45	402	100	940	1	1	45212464	610	20.75	1.49	12	0.37	65.00	903.00	2970	20240527	-54.58	1308	20250407	3.13	1866	-27.71	20250312	1308	3.13	20250407	2970	-54.58	20240527	1308	3.13	20250407	2.75	Y	403490	100	45 억	476629	N	N	2049	N	N
137	20250408	091142	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1364	21	2	1.56	79141405	58167	2.16	1367	1374	1343	1745	941	1343	1360.59	1.05	22547	1602	1472	1390	1260	1178	1537	1325	45	402	100	940	1	1	45212464	617	20.98	1.51	12	0.13	65.00	903.00	2970	20240527	-54.07	1308	20250407	4.28	1866	-26.90	20250312	1308	4.28	20250407	2970	-54.07	20240527	1308	4.28	20250407	2.75	Y	403490	100	45 억	476629	N	N	2049	N	N
138	20250407	161127	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1343	-26	5	-1.90	3800641835	2676689	1805.54	1340	1520	1308	1779	959	1369	1421.33	1.06	-2973	1399	1384	1358	1343	1317	1391	1350	45	410	100	950	1	1	45212464	607	20.66	1.49	12	5.92	65.00	903.00	2970	20240527	-54.78	1308	20250407	2.68	1866	-28.03	20250312	1308	2.68	20250407	2970	-54.78	20240527	1308	2.68	20250407	2.76	Y	403490	100	45 억	479583	N	N	2049	N	N
139	20250407	151134	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1332	-37	5	-2.70	3651172369	2565033	1730.22	1340	1520	1308	1779	959	1369	1423.44	1.06	692	1399	1384	1358	1343	1317	1391	1350	45	410	100	950	1	1	45212464	602	20.49	1.48	12	5.67	65.00	903.00	2970	20240527	-55.15	1308	20250407	1.83	1866	-28.62	20250312	1308	1.83	20250407	2970	-55.15	20240527	1308	1.83	20250407	2.76	Y	403490	100	45 억	479583	N	N	2151	N	N
140	20250407	141132	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1317	-52	5	-3.80	263422914	199727	134.72	1340	1348	1308	1779	959	1369	1318.91	1.06	-59022	1399	1384	1358	1343	1317	1391	1350	45	410	100	950	1	1	45212464	595	20.26	1.46	12	0.44	65.00	903.00	2970	20240527	-55.66	1308	20250407	0.69	1866	-29.42	20250312	1308	0.69	20250407	2970	-55.66	20240527	1308	0.69	20250407	2.76	Y	403490	100	45 억	479583	N	N	2151	N	N
141	20250407	131130	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1317	-52	5	-3.80	217428355	164716	111.11	1340	1348	1308	1779	959	1369	1320.02	1.06	-41429	1399	1384	1358	1343	1317	1391	1350	45	410	100	950	1	1	45212464	595	20.26	1.46	12	0.36	65.00	903.00	2970	20240527	-55.66	1308	20250407	0.69	1866	-29.42	20250312	1308	0.69	20250407	2970	-55.66	20240527	1308	0.69	20250407	2.76	Y	403490	100	45 억	479583	N	N	2151	N	N
142	20250407	121126	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1326	-43	5	-3.14	201082545	152325	102.75	1340	1348	1308	1779	959	1369	1320.09	1.06	-39375	1399	1384	1358	1343	1317	1391	1350	45	410	100	950	1	1	45212464	600	20.40	1.47	12	0.34	65.00	903.00	2970	20240527	-55.35	1308	20250407	1.38	1866	-28.94	20250312	1308	1.38	20250407	2970	-55.35	20240527	1308	1.38	20250407	2.76	Y	403490	100	45 억	479583	N	N	2151	N	N
143	20250407	111130	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1330	-39	5	-2.85	196365181	148769	100.35	1340	1348	1308	1779	959	1369	1319.93	1.06	-37312	1399	1384	1358	1343	1317	1391	1350	45	410	100	950	1	1	45212464	601	20.46	1.47	12	0.33	65.00	903.00	2970	20240527	-55.22	1308	20250407	1.68	1866	-28.72	20250312	1308	1.68	20250407	2970	-55.22	20240527	1308	1.68	20250407	2.76	Y	403490	100	45 억	479583	N	N	2151	N	N
144	20250407	101130	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1317	-52	5	-3.80	162934731	123406	83.24	1340	1348	1308	1779	959	1369	1320.31	1.06	-48742	1399	1384	1358	1343	1317	1391	1350	45	410	100	950	1	1	45212464	595	20.26	1.46	12	0.27	65.00	903.00	2970	20240527	-55.66	1308	20250407	0.69	1866	-29.42	20250312	1308	0.69	20250407	2970	-55.66	20240527	1308	0.69	20250407	2.76	Y	403490	100	45 억	479583	N	N	2151	N	N
145	20250407	091132	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1319	-50	5	-3.65	85245322	64303	43.37	1340	1348	1318	1779	959	1369	1325.68	1.06	-23039	1399	1384	1358	1343	1317	1391	1350	45	410	100	950	1	1	45212464	596	20.29	1.46	12	0.14	65.00	903.00	2970	20240527	-55.59	1318	20250407	0.08	1866	-29.31	20250312	1318	0.08	20250407	2970	-55.59	20240527	1318	0.08	20250407	2.76	Y	403490	100	45 억	479583	N	N	2151	N	N
146	20250404	161126	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1369	10	2	0.74	197092035	145898	82.03	1350	1373	1332	1766	952	1359	1350.84	0.99	31267	1401	1379	1358	1336	1315	1369	1326	45	407	100	950	1	1	45212464	619	21.06	1.52	12	0.32	65.00	903.00	2970	20240527	-53.91	1332	20250404	2.78	1866	-26.63	20250312	1332	2.78	20250404	2970	-53.91	20240527	1332	2.78	20250404	2.65	Y	403490	100	45 억	447432	N	N	2151	N	N
147	20250404	151138	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1370	11	2	0.81	190589277	141151	79.36	1350	1373	1332	1766	952	1359	1350.25	0.99	30154	1401	1379	1358	1336	1315	1369	1326	45	407	100	950	1	1	45212464	619	21.08	1.52	12	0.31	65.00	903.00	2970	20240527	-53.87	1332	20250404	2.85	1866	-26.58	20250312	1332	2.85	20250404	2970	-53.87	20240527	1332	2.85	20250404	2.65	Y	403490	100	45 억	447432	N	N	5688	N	N
148	20250404	141141	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1353	-6	5	-0.44	161876644	120060	67.50	1350	1373	1332	1766	952	1359	1348.30	0.99	26140	1401	1379	1358	1336	1315	1369	1326	45	407	100	950	1	1	45212464	612	20.82	1.50	12	0.27	65.00	903.00	2970	20240527	-54.44	1332	20250404	1.58	1866	-27.49	20250312	1332	1.58	20250404	2970	-54.44	20240527	1332	1.58	20250404	2.65	Y	403490	100	45 억	447432	N	N	5688	N	N
149	20250404	131138	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1349	-10	5	-0.74	161098216	119484	67.18	1350	1373	1332	1766	952	1359	1348.28	0.99	25945	1401	1379	1358	1336	1315	1369	1326	45	407	100	950	1	1	45212464	610	20.75	1.49	12	0.26	65.00	903.00	2970	20240527	-54.58	1332	20250404	1.28	1866	-27.71	20250312	1332	1.28	20250404	2970	-54.58	20240527	1332	1.28	20250404	2.65	Y	403490	100	45 억	447432	N	N	5688	N	N
150	20250404	121130	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1346	-13	5	-0.96	145646342	108013	60.73	1350	1373	1332	1766	952	1359	1348.41	0.99	22368	1401	1379	1358	1336	1315	1369	1326	45	407	100	950	1	1	45212464	609	20.71	1.49	12	0.24	65.00	903.00	2970	20240527	-54.68	1332	20250404	1.05	1866	-27.87	20250312	1332	1.05	20250404	2970	-54.68	20240527	1332	1.05	20250404	2.65	Y	403490	100	45 억	447432	N	N	5688	N	N
151	20250404	111135	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1370	11	2	0.81	103280075	76672	43.11	1350	1370	1332	1766	952	1359	1347.04	0.99	12994	1401	1379	1358	1336	1315	1369	1326	45	407	100	950	1	1	45212464	619	21.08	1.52	12	0.17	65.00	903.00	2970	20240527	-53.87	1332	20250404	2.85	1866	-26.58	20250312	1332	2.85	20250404	2970	-53.87	20240527	1332	2.85	20250404	2.65	Y	403490	100	45 억	447432	N	N	5688	N	N
152	20250404	101136	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1364	5	2	0.37	67092120	50027	28.13	1350	1367	1332	1766	952	1359	1341.12	0.99	6944	1401	1379	1358	1336	1315	1369	1326	45	407	100	950	1	1	45212464	617	20.98	1.51	12	0.11	65.00	903.00	2970	20240527	-54.07	1332	20250404	2.40	1866	-26.90	20250312	1332	2.40	20250404	2970	-54.07	20240527	1332	2.40	20250404	2.65	Y	403490	100	45 억	447432	N	N	5688	N	N
153	20250404	091141	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1333	-26	5	-1.91	45752719	34229	19.25	1350	1358	1332	1766	952	1359	1336.67	0.99	460	1401	1379	1358	1336	1315	1369	1326	45	407	100	950	1	1	45212464	603	20.51	1.48	12	0.08	65.00	903.00	2970	20240527	-55.12	1332	20250404	0.08	1866	-28.56	20250312	1332	0.08	20250404	2970	-55.12	20240527	1332	0.08	20250404	2.65	Y	403490	100	45 억	447432	N	N	5688	N	N
154	20250403	161116	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1359	-25	5	-1.81	237240994	174406	57.94	1368	1380	1337	1799	969	1384	1360.28	0.94	22784	1446	1415	1394	1363	1342	1404	1352	45	415	100	960	1	1	45212464	614	20.91	1.50	12	0.39	65.00	903.00	2970	20240527	-54.24	1337	20250403	1.65	1866	-27.17	20250312	1337	1.65	20250403	2970	-54.24	20240527	1337	1.65	20250403	2.76	Y	403490	100	45 억	425574	N	N	5688	N	N
155	20250403	151126	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1361	-23	5	-1.66	217684648	160013	53.16	1368	1380	1337	1799	969	1384	1360.42	0.94	20892	1446	1415	1394	1363	1342	1404	1352	45	415	100	960	1	1	45212464	615	20.94	1.51	12	0.35	65.00	903.00	2970	20240527	-54.18	1337	20250403	1.80	1866	-27.06	20250312	1337	1.80	20250403	2970	-54.18	20240527	1337	1.80	20250403	2.76	Y	403490	100	45 억	425574	N	N	4624	N	N
156	20250403	141124	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1357	-27	5	-1.95	185560242	136371	45.30	1368	1380	1337	1799	969	1384	1360.70	0.94	16779	1446	1415	1394	1363	1342	1404	1352	45	415	100	960	1	1	45212464	614	20.88	1.50	12	0.30	65.00	903.00	2970	20240527	-54.31	1337	20250403	1.50	1866	-27.28	20250312	1337	1.50	20250403	2970	-54.31	20240527	1337	1.50	20250403	2.76	Y	403490	100	45 억	425574	N	N	4624	N	N
157	20250403	131122	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1365	-19	5	-1.37	168890898	124177	41.25	1368	1380	1337	1799	969	1384	1360.08	0.94	16374	1446	1415	1394	1363	1342	1404	1352	45	415	100	960	1	1	45212464	617	21.00	1.51	12	0.27	65.00	903.00	2970	20240527	-54.04	1337	20250403	2.09	1866	-26.85	20250312	1337	2.09	20250403	2970	-54.04	20240527	1337	2.09	20250403	2.76	Y	403490	100	45 억	425574	N	N	4624	N	N
158	20250403	121121	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1375	-9	5	-0.65	140622042	103447	34.36	1368	1380	1337	1799	969	1384	1359.36	0.94	11289	1446	1415	1394	1363	1342	1404	1352	45	415	100	960	1	1	45212464	622	21.15	1.52	12	0.23	65.00	903.00	2970	20240527	-53.70	1337	20250403	2.84	1866	-26.31	20250312	1337	2.84	20250403	2970	-53.70	20240527	1337	2.84	20250403	2.76	Y	403490	100	45 억	425574	N	N	4624	N	N
159	20250403	111124	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1370	-14	5	-1.01	123142813	90733	30.14	1368	1377	1337	1799	969	1384	1357.20	0.94	13885	1446	1415	1394	1363	1342	1404	1352	45	415	100	960	1	1	45212464	619	21.08	1.52	12	0.20	65.00	903.00	2970	20240527	-53.87	1337	20250403	2.47	1866	-26.58	20250312	1337	2.47	20250403	2970	-53.87	20240527	1337	2.47	20250403	2.76	Y	403490	100	45 억	425574	N	N	4624	N	N
160	20250403	101124	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1371	-13	5	-0.94	100493741	74217	24.65	1368	1374	1337	1799	969	1384	1354.05	0.94	9510	1446	1415	1394	1363	1342	1404	1352	45	415	100	960	1	1	45212464	620	21.09	1.52	12	0.16	65.00	903.00	2970	20240527	-53.84	1337	20250403	2.54	1866	-26.53	20250312	1337	2.54	20250403	2970	-53.84	20240527	1337	2.54	20250403	2.76	Y	403490	100	45 억	425574	N	N	4624	N	N
161	20250403	091129	57	100.00	KOSDAQ	신저가	음식료·담배	N	N	N	N	N	1346	-38	5	-2.75	66953486	49636	16.49	1368	1368	1337	1799	969	1384	1348.89	0.94	11627	1446	1415	1394	1363	1342	1404	1352	45	415	100	960	1	1	45212464	609	20.71	1.49	12	0.11	65.00	903.00	2970	20240527	-54.68	1337	20250403	0.67	1866	-27.87	20250312	1337	0.67	20250403	2970	-54.68	20240527	1337	0.67	20250403	2.76	Y	403490	100	45 억	425574	N	N	4624	N	N
162	20250402	161100	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1384	-32	5	-2.26	415550530	298798	151.30	1412	1425	1373	1840	992	1416	1390.75	1.12	-83795	1438	1427	1415	1404	1392	1432	1409	45	424	100	990	1	1	45212464	626	21.29	1.53	12	0.66	65.00	903.00	2970	20240527	-53.40	1371	20250204	0.95	1866	-25.83	20250312	1371	0.95	20250204	2970	-53.40	20240527	1371	0.95	20250204	2.82	Y	403490	100	45 억	505235	N	N	4624	N	N
163	20250402	151101	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1382	-34	5	-2.40	403140814	289829	146.76	1412	1425	1373	1840	992	1416	1390.96	1.12	-80876	1438	1427	1415	1404	1392	1432	1409	45	424	100	990	1	1	45212464	625	21.26	1.53	12	0.64	65.00	903.00	2970	20240527	-53.47	1371	20250204	0.80	1866	-25.94	20250312	1371	0.80	20250204	2970	-53.47	20240527	1371	0.80	20250204	2.82	Y	403490	100	45 억	505235	N	N	0	N	N
164	20250402	141103	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1381	-35	5	-2.47	358022278	257094	130.18	1412	1425	1373	1840	992	1416	1392.57	1.12	-66742	1438	1427	1415	1404	1392	1432	1409	45	424	100	990	1	1	45212464	624	21.25	1.53	12	0.57	65.00	903.00	2970	20240527	-53.50	1371	20250204	0.73	1866	-25.99	20250312	1371	0.73	20250204	2970	-53.50	20240527	1371	0.73	20250204	2.82	Y	403490	100	45 억	505235	N	N	0	N	N
165	20250402	131105	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1385	-31	5	-2.19	313765482	225016	113.94	1412	1425	1373	1840	992	1416	1394.41	1.12	-59045	1438	1427	1415	1404	1392	1432	1409	45	424	100	990	1	1	45212464	626	21.31	1.53	12	0.50	65.00	903.00	2970	20240527	-53.37	1371	20250204	1.02	1866	-25.78	20250312	1371	1.02	20250204	2970	-53.37	20240527	1371	1.02	20250204	2.82	Y	403490	100	45 억	505235	N	N	0	N	N
166	20250402	121102	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1397	-19	5	-1.34	175448157	125146	63.37	1412	1425	1393	1840	992	1416	1401.95	1.12	-42191	1438	1427	1415	1404	1392	1432	1409	45	424	100	990	1	1	45212464	632	21.49	1.55	12	0.28	65.00	903.00	2970	20240527	-52.96	1371	20250204	1.90	1866	-25.13	20250312	1371	1.90	20250204	2970	-52.96	20240527	1371	1.90	20250204	2.82	Y	403490	100	45 억	505235	N	N	0	N	N
167	20250402	111103	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1404	-12	5	-0.85	151188080	107793	54.58	1412	1425	1393	1840	992	1416	1402.58	1.12	-31343	1438	1427	1415	1404	1392	1432	1409	45	424	100	990	1	1	45212464	635	21.60	1.55	12	0.24	65.00	903.00	2970	20240527	-52.73	1371	20250204	2.41	1866	-24.76	20250312	1371	2.41	20250204	2970	-52.73	20240527	1371	2.41	20250204	2.82	Y	403490	100	45 억	505235	N	N	0	N	N
168	20250402	101101	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1397	-19	5	-1.34	126049217	89804	45.47	1412	1425	1393	1840	992	1416	1403.60	1.12	-31525	1438	1427	1415	1404	1392	1432	1409	45	424	100	990	1	1	45212464	632	21.49	1.55	12	0.20	65.00	903.00	2970	20240527	-52.96	1371	20250204	1.90	1866	-25.13	20250312	1371	1.90	20250204	2970	-52.96	20240527	1371	1.90	20250204	2.82	Y	403490	100	45 억	505235	N	N	0	N	N
169	20250402	091111	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1412	-4	5	-0.28	11560451	8173	4.14	1412	1425	1412	1840	992	1416	1414.47	1.12	2029	1438	1427	1415	1404	1392	1432	1409	45	424	100	990	1	1	45212464	638	21.72	1.56	12	0.02	65.00	903.00	2970	20240527	-52.46	1371	20250204	2.99	1866	-24.33	20250312	1371	2.99	20250204	2970	-52.46	20240527	1371	2.99	20250204	2.82	Y	403490	100	45 억	505235	N	N	0	N	N
170	20250401	161112	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1416	10	2	0.71	272393017	192716	52.35	1406	1426	1403	1827	985	1406	1413.44	0.91	92549	1453	1429	1416	1392	1379	1423	1386	45	421	100	980	1	1	45212464	640	21.78	1.57	12	0.43	65.00	903.00	2970	20240527	-52.32	1371	20250204	3.28	1866	-24.12	20250312	1371	3.28	20250204	2970	-52.32	20240527	1371	3.28	20250204	2.86	Y	403490	100	45 억	412686	N	N	6445	N	N
171	20250401	151109	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1415	9	2	0.64	259329976	183494	49.85	1406	1426	1403	1827	985	1406	1413.29	0.91	88060	1453	1429	1416	1392	1379	1423	1386	45	421	100	980	1	1	45212464	640	21.77	1.57	12	0.41	65.00	903.00	2970	20240527	-52.36	1371	20250204	3.21	1866	-24.17	20250312	1371	3.21	20250204	2970	-52.36	20240527	1371	3.21	20250204	2.86	Y	403490	100	45 억	412686	N	N	6445	N	N
172	20250401	141110	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1417	11	2	0.78	226202992	160109	43.50	1406	1426	1403	1827	985	1406	1412.81	0.91	79028	1453	1429	1416	1392	1379	1423	1386	45	421	100	980	1	1	45212464	641	21.80	1.57	12	0.35	65.00	903.00	2970	20240527	-52.29	1371	20250204	3.36	1866	-24.06	20250312	1371	3.36	20250204	2970	-52.29	20240527	1371	3.36	20250204	2.86	Y	403490	100	45 억	412686	N	N	6445	N	N
173	20250401	131111	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1419	13	2	0.92	198617267	140632	38.20	1406	1426	1403	1827	985	1406	1412.32	0.91	68770	1453	1429	1416	1392	1379	1423	1386	45	421	100	980	1	1	45212464	642	21.83	1.57	12	0.31	65.00	903.00	2970	20240527	-52.22	1371	20250204	3.50	1866	-23.95	20250312	1371	3.50	20250204	2970	-52.22	20240527	1371	3.50	20250204	2.86	Y	403490	100	45 억	412686	N	N	6445	N	N
174	20250401	121111	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1420	14	2	1.00	194959213	138057	37.50	1406	1426	1403	1827	985	1406	1412.16	0.91	69059	1453	1429	1416	1392	1379	1423	1386	45	421	100	980	1	1	45212464	642	21.85	1.57	12	0.31	65.00	903.00	2970	20240527	-52.19	1371	20250204	3.57	1866	-23.90	20250312	1371	3.57	20250204	2970	-52.19	20240527	1371	3.57	20250204	2.86	Y	403490	100	45 억	412686	N	N	6445	N	N
175	20250401	111057	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1420	14	2	1.00	154625106	109689	29.80	1406	1423	1403	1827	985	1406	1409.67	0.91	62574	1453	1429	1416	1392	1379	1423	1386	45	421	100	980	1	1	45212464	642	21.85	1.57	12	0.24	65.00	903.00	2970	20240527	-52.19	1371	20250204	3.57	1866	-23.90	20250312	1371	3.57	20250204	2970	-52.19	20240527	1371	3.57	20250204	2.86	Y	403490	100	45 억	412686	N	N	6445	N	N
176	20250401	101054	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1413	7	2	0.50	33055634	23429	6.36	1406	1423	1404	1827	985	1406	1410.89	0.91	3814	1453	1429	1416	1392	1379	1423	1386	45	421	100	980	1	1	45212464	639	21.74	1.56	12	0.05	65.00	903.00	2970	20240527	-52.42	1371	20250204	3.06	1866	-24.28	20250312	1371	3.06	20250204	2970	-52.42	20240527	1371	3.06	20250204	2.86	Y	403490	100	45 억	412686	N	N	6445	N	N
177	20250401	091055	57	100.00	KOSDAQ		음식료·담배	N	N	N	N	N	1421	15	2	1.07	10082530	7134	1.94	1406	1423	1406	1827	985	1406	1413.31	0.91	2269	1453	1429	1416	1392	1379	1423	1386	45	421	100	980	1	1	45212464	642	21.86	1.57	12	0.02	65.00	903.00	2970	20240527	-52.15	1371	20250204	3.65	1866	-23.85	20250312	1371	3.65	20250204	2970	-52.15	20240527	1371	3.65	20250204	2.86	Y	403490	100	45 억	412686	N	N	6445	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History