KissMeData/353190/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 05f4f70f5e Add accumulated files

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

60 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	161232	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	694	15	2	2.21	113911890	163079	422.80	679	721	675	882	476	679	698.51	0.54	2362	721	700	686	665	651	693	658	39	203	100	480	1	1	39378420	273	15.42	0.66	12	0.41	45.00	1053.00	1290	20240617	-46.20	632	20241210	9.81	786	-11.70	20250218	660	5.15	20250325	1290	-46.20	20240617	632	9.81	20241210	0.92	N	353190	100	39 억	211997	N	N	N	N
3	20250328	151236	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	683	4	2	0.59	112008321	160323	415.66	679	721	675	882	476	679	698.64	0.54	3456	721	700	686	665	651	693	658	39	203	100	480	1	1	39378420	269	15.18	0.65	12	0.41	45.00	1053.00	1290	20240617	-47.05	632	20241210	8.07	786	-13.10	20250218	660	3.48	20250325	1290	-47.05	20240617	632	8.07	20241210	0.92	N	353190	100	39 억	211997	N	N	N	N
4	20250328	141239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	684	5	2	0.74	89764821	127555	330.70	679	721	679	882	476	679	703.73	0.54	4519	721	700	686	665	651	693	658	39	203	100	480	1	1	39378420	269	15.20	0.65	12	0.32	45.00	1053.00	1290	20240617	-46.98	632	20241210	8.23	786	-12.98	20250218	660	3.64	20250325	1290	-46.98	20240617	632	8.23	20241210	0.92	N	353190	100	39 억	211997	N	N	N	N
5	20250328	131234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	689	10	2	1.47	88261444	125371	325.04	679	721	679	882	476	679	704.00	0.54	4523	721	700	686	665	651	693	658	39	203	100	480	1	1	39378420	271	15.31	0.65	12	0.32	45.00	1053.00	1290	20240617	-46.59	632	20241210	9.02	786	-12.34	20250218	660	4.39	20250325	1290	-46.59	20240617	632	9.02	20241210	0.92	N	353190	100	39 억	211997	N	N	N	N
6	20250328	121233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	692	13	2	1.91	87542353	124332	322.35	679	721	679	882	476	679	704.10	0.54	4640	721	700	686	665	651	693	658	39	203	100	480	1	1	39378420	272	15.38	0.66	12	0.32	45.00	1053.00	1290	20240617	-46.36	632	20241210	9.49	786	-11.96	20250218	660	4.85	20250325	1290	-46.36	20240617	632	9.49	20241210	0.92	N	353190	100	39 억	211997	N	N	N	N
7	20250328	111230	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	695	16	2	2.36	84116219	119347	309.42	679	721	679	882	476	679	704.80	0.54	5195	721	700	686	665	651	693	658	39	203	100	480	1	1	39378420	274	15.44	0.66	12	0.30	45.00	1053.00	1290	20240617	-46.12	632	20241210	9.97	786	-11.58	20250218	660	5.30	20250325	1290	-46.12	20240617	632	9.97	20241210	0.92	N	353190	100	39 억	211997	N	N	N	N
8	20250328	101239	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	701	22	2	3.24	78895513	111856	290.00	679	721	679	882	476	679	705.33	0.54	6462	721	700	686	665	651	693	658	39	203	100	480	1	1	39378420	276	15.58	0.67	12	0.28	45.00	1053.00	1290	20240617	-45.66	632	20241210	10.92	786	-10.81	20250218	660	6.21	20250325	1290	-45.66	20240617	632	10.92	20241210	0.92	N	353190	100	39 억	211997	N	N	N	N
9	20250328	091246	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	35	2	5.15	24687899	35145	91.12	679	717	679	882	476	679	702.46	0.54	-2523	721	700	686	665	651	693	658	39	203	100	480	1	1	39378420	281	15.87	0.68	12	0.09	45.00	1053.00	1290	20240617	-44.65	632	20241210	12.97	786	-9.16	20250218	660	8.18	20250325	1290	-44.65	20240617	632	12.97	20241210	0.92	N	353190	100	39 억	211997	N	N	N	N
10	20250327	162549	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	679	-1	5	-0.15	26398160	38571	22.86	687	707	672	884	476	680	684.40	0.56	-6957	750	714	687	651	624	733	670	39	204	100	480	1	1	39378420	267	15.09	0.64	12	0.10	45.00	1053.00	1290	20240617	-47.36	632	20241210	7.44	786	-13.61	20250218	660	2.88	20250325	1290	-47.36	20240617	632	7.44	20241210	0.92	N	353190	100	39 억	218969	N	N	N	N
11	20250327	151234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	679	-1	5	-0.15	25700840	37544	22.25	687	707	672	884	476	680	684.55	0.56	-6843	750	714	687	651	624	733	670	39	204	100	480	1	1	39378420	267	15.09	0.64	12	0.10	45.00	1053.00	1290	20240617	-47.36	632	20241210	7.44	786	-13.61	20250218	660	2.88	20250325	1290	-47.36	20240617	632	7.44	20241210	0.92	N	353190	100	39 억	218969	N	N	N	N
12	20250327	141237	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	677	-3	5	-0.44	20860305	30374	18.00	687	707	672	884	476	680	686.78	0.56	-5996	750	714	687	651	624	733	670	39	204	100	480	1	1	39378420	267	15.04	0.64	12	0.08	45.00	1053.00	1290	20240617	-47.52	632	20241210	7.12	786	-13.87	20250218	660	2.58	20250325	1290	-47.52	20240617	632	7.12	20241210	0.92	N	353190	100	39 억	218969	N	N	N	N
13	20250327	131229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	680	0	3	0.00	20402780	29699	17.60	687	707	672	884	476	680	686.99	0.56	-5498	750	714	687	651	624	733	670	39	204	100	480	1	1	39378420	268	15.11	0.65	12	0.08	45.00	1053.00	1290	20240617	-47.29	632	20241210	7.59	786	-13.49	20250218	660	3.03	20250325	1290	-47.29	20240617	632	7.59	20241210	0.92	N	353190	100	39 억	218969	N	N	N	N
14	20250327	121241	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	682	2	2	0.29	19576988	28479	16.88	687	707	672	884	476	680	687.42	0.56	-4730	750	714	687	651	624	733	670	39	204	100	480	1	1	39378420	269	15.16	0.65	12	0.07	45.00	1053.00	1290	20240617	-47.13	632	20241210	7.91	786	-13.23	20250218	660	3.33	20250325	1290	-47.13	20240617	632	7.91	20241210	0.92	N	353190	100	39 억	218969	N	N	N	N
15	20250327	111234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	682	2	2	0.29	18290071	26575	15.75	687	707	672	884	476	680	688.24	0.56	-4236	750	714	687	651	624	733	670	39	204	100	480	1	1	39378420	269	15.16	0.65	12	0.07	45.00	1053.00	1290	20240617	-47.13	632	20241210	7.91	786	-13.23	20250218	660	3.33	20250325	1290	-47.13	20240617	632	7.91	20241210	0.92	N	353190	100	39 억	218969	N	N	N	N
16	20250327	101229	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	692	12	2	1.76	16327991	23675	14.03	687	707	672	884	476	680	689.67	0.56	-2788	750	714	687	651	624	733	670	39	204	100	480	1	1	39378420	272	15.38	0.66	12	0.06	45.00	1053.00	1290	20240617	-46.36	632	20241210	9.49	786	-11.96	20250218	660	4.85	20250325	1290	-46.36	20240617	632	9.49	20241210	0.92	N	353190	100	39 억	218969	N	N	N	N
17	20250327	091234	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	686	6	2	0.88	2784202	4090	2.42	687	687	680	884	476	680	680.73	0.56	-3	750	714	687	651	624	733	670	39	204	100	480	1	1	39378420	270	15.24	0.65	12	0.01	45.00	1053.00	1290	20240617	-46.82	632	20241210	8.54	786	-12.72	20250218	660	3.94	20250325	1290	-46.82	20240617	632	8.54	20241210	0.92	N	353190	100	39 억	218969	N	N	N	N
18	20250326	161221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	680	20	2	3.03	115948015	168739	321.43	660	723	660	858	462	660	687.14	0.57	-6286	680	670	665	655	650	667	652	39	198	100	470	1	1	39378420	268	15.11	0.65	12	0.43	45.00	1053.00	1290	20240617	-47.29	632	20241210	7.59	786	-13.49	20250218	660	3.03	20250326	1290	-47.29	20240617	632	7.59	20241210	0.94	N	353190	100	39 억	225270	N	N	N	N
19	20250326	151221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	681	21	2	3.18	113795873	165573	315.40	660	723	660	858	462	660	687.29	0.57	-6086	680	670	665	655	650	667	652	39	198	100	470	1	1	39378420	268	15.13	0.65	12	0.42	45.00	1053.00	1290	20240617	-47.21	632	20241210	7.75	786	-13.36	20250218	660	3.18	20250326	1290	-47.21	20240617	632	7.75	20241210	0.94	N	353190	100	39 억	225270	N	N	N	N
20	20250326	141219	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	684	24	2	3.64	108479473	157742	300.48	660	723	660	858	462	660	687.70	0.57	-4969	680	670	665	655	650	667	652	39	198	100	470	1	1	39378420	269	15.20	0.65	12	0.40	45.00	1053.00	1290	20240617	-46.98	632	20241210	8.23	786	-12.98	20250218	660	3.64	20250326	1290	-46.98	20240617	632	8.23	20241210	0.94	N	353190	100	39 억	225270	N	N	N	N
21	20250326	131224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	690	30	2	4.55	100701514	146469	279.01	660	723	660	858	462	660	687.53	0.57	-3901	680	670	665	655	650	667	652	39	198	100	470	1	1	39378420	272	15.33	0.66	12	0.37	45.00	1053.00	1290	20240617	-46.51	632	20241210	9.18	786	-12.21	20250218	660	4.55	20250326	1290	-46.51	20240617	632	9.18	20241210	0.94	N	353190	100	39 억	225270	N	N	N	N
22	20250326	121228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	687	27	2	4.09	96557691	140464	267.57	660	723	660	858	462	660	687.42	0.57	-2850	680	670	665	655	650	667	652	39	198	100	470	1	1	39378420	271	15.27	0.65	12	0.36	45.00	1053.00	1290	20240617	-46.74	632	20241210	8.70	786	-12.60	20250218	660	4.09	20250326	1290	-46.74	20240617	632	8.70	20241210	0.94	N	353190	100	39 억	225270	N	N	N	N
23	20250326	111224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	686	26	2	3.94	91328270	132843	253.05	660	723	660	858	462	660	687.49	0.57	-2685	680	670	665	655	650	667	652	39	198	100	470	1	1	39378420	270	15.24	0.65	12	0.34	45.00	1053.00	1290	20240617	-46.82	632	20241210	8.54	786	-12.72	20250218	660	3.94	20250326	1290	-46.82	20240617	632	8.54	20241210	0.94	N	353190	100	39 억	225270	N	N	N	N
24	20250326	101224	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	667	7	2	1.06	13152362	19661	37.45	660	679	660	858	462	660	668.96	0.57	-1115	680	670	665	655	650	667	652	39	198	100	470	1	1	39378420	263	14.82	0.63	12	0.05	45.00	1053.00	1290	20240617	-48.29	632	20241210	5.54	786	-15.14	20250218	660	1.06	20250326	1290	-48.29	20240617	632	5.54	20241210	0.94	N	353190	100	39 억	225270	N	N	N	N
25	20250326	091225	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	662	2	2	0.30	913516	1384	2.64	660	663	660	858	462	660	660.05	0.57	-13	680	670	665	655	650	667	652	39	198	100	470	1	1	39378420	261	14.71	0.63	12	0.00	45.00	1053.00	1290	20240617	-48.68	632	20241210	4.75	786	-15.78	20250218	660	0.30	20250326	1290	-48.68	20240617	632	4.75	20241210	0.94	N	353190	100	39 억	225270	N	N	N	N
26	20250325	161214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	660	-13	5	-1.93	34991847	52496	167.73	670	675	660	874	472	673	666.56	0.51	-5016	694	683	678	667	662	681	665	39	201	100	480	1	1	39378420	260	14.67	0.63	12	0.13	45.00	1053.00	1290	20240617	-48.84	632	20241210	4.43	786	-16.03	20250218	660	0.00	20250325	1290	-48.84	20240617	632	4.43	20241210	0.94	N	353190	100	39 억	200301	N	N	N	N
27	20250325	151218	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	664	-9	5	-1.34	32446245	48642	155.42	670	675	660	874	472	673	667.04	0.51	-4352	694	683	678	667	662	681	665	39	201	100	480	1	1	39378420	261	14.76	0.63	12	0.12	45.00	1053.00	1290	20240617	-48.53	632	20241210	5.06	786	-15.52	20250218	660	0.61	20250325	1290	-48.53	20240617	632	5.06	20241210	0.94	N	353190	100	39 억	200301	N	N	N	N
28	20250325	141214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	667	-6	5	-0.89	31543138	47277	151.06	670	675	660	874	472	673	667.20	0.51	-3475	694	683	678	667	662	681	665	39	201	100	480	1	1	39378420	263	14.82	0.63	12	0.12	45.00	1053.00	1290	20240617	-48.29	632	20241210	5.54	786	-15.14	20250218	660	1.06	20250325	1290	-48.29	20240617	632	5.54	20241210	0.94	N	353190	100	39 억	200301	N	N	N	N
29	20250325	131306	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	661	-12	5	-1.78	28595902	42818	136.81	670	675	661	874	472	673	667.85	0.51	-2886	694	683	678	667	662	681	665	39	201	100	480	1	1	39378420	260	14.69	0.63	12	0.11	45.00	1053.00	1290	20240617	-48.76	632	20241210	4.59	786	-15.90	20250218	661	0.00	20250325	1290	-48.76	20240617	632	4.59	20241210	0.94	N	353190	100	39 억	200301	N	N	N	N
30	20250325	121215	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	669	-4	5	-0.59	17478291	26081	83.33	670	675	667	874	472	673	670.15	0.51	-2866	694	683	678	667	662	681	665	39	201	100	480	1	1	39378420	263	14.87	0.64	12	0.07	45.00	1053.00	1290	20240617	-48.14	632	20241210	5.85	786	-14.89	20250218	667	0.30	20250325	1290	-48.14	20240617	632	5.85	20241210	0.94	N	353190	100	39 억	200301	N	N	N	N
31	20250325	111215	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	671	-2	5	-0.30	16444640	24537	78.40	670	675	667	874	472	673	670.20	0.51	-2035	694	683	678	667	662	681	665	39	201	100	480	1	1	39378420	264	14.91	0.64	12	0.06	45.00	1053.00	1290	20240617	-47.98	632	20241210	6.17	786	-14.63	20250218	667	0.60	20250325	1290	-47.98	20240617	632	6.17	20241210	0.94	N	353190	100	39 억	200301	N	N	N	N
32	20250325	101226	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	674	1	2	0.15	13951759	20811	66.50	670	675	667	874	472	673	670.40	0.51	-1730	694	683	678	667	662	681	665	39	201	100	480	1	1	39378420	265	14.98	0.64	12	0.05	45.00	1053.00	1290	20240617	-47.75	632	20241210	6.65	786	-14.25	20250218	667	1.05	20250325	1290	-47.75	20240617	632	6.65	20241210	0.94	N	353190	100	39 억	200301	N	N	N	N
33	20250325	091226	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	673	0	3	0.00	5725847	8542	27.29	670	673	670	874	472	673	670.32	0.51	-839	694	683	678	667	662	681	665	39	201	100	480	1	1	39378420	265	14.96	0.64	12	0.02	45.00	1053.00	1290	20240617	-47.83	632	20241210	6.49	786	-14.38	20250218	670	0.45	20250325	1290	-47.83	20240617	632	6.49	20241210	0.94	N	353190	100	39 억	200301	N	N	N	N
34	20250324	161212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	673	-16	5	-2.32	20743999	30602	49.15	689	689	673	895	483	689	677.86	0.51	-6456	697	692	684	679	671	695	682	39	206	100	490	1	1	39378420	265	14.96	0.64	12	0.08	45.00	1053.00	1290	20240617	-47.83	632	20241210	6.49	786	-14.38	20250218	673	0.00	20250324	1290	-47.83	20240617	632	6.49	20241210	0.94	N	353190	100	39 억	202079	N	N	N	N
35	20250324	151220	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	680	-9	5	-1.31	12877503	18921	30.39	689	689	676	895	483	689	680.59	0.51	-5642	697	692	684	679	671	695	682	39	206	100	490	1	1	39378420	268	15.11	0.65	12	0.05	45.00	1053.00	1290	20240617	-47.29	632	20241210	7.59	786	-13.49	20250218	676	0.59	20250324	1290	-47.29	20240617	632	7.59	20241210	0.94	N	353190	100	39 억	202079	N	N	N	N
36	20250324	141222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	681	-8	5	-1.16	12199951	17923	28.79	689	689	676	895	483	689	680.69	0.51	-4768	697	692	684	679	671	695	682	39	206	100	490	1	1	39378420	268	15.13	0.65	12	0.05	45.00	1053.00	1290	20240617	-47.21	632	20241210	7.75	786	-13.36	20250218	676	0.74	20250324	1290	-47.21	20240617	632	7.75	20241210	0.94	N	353190	100	39 억	202079	N	N	N	N
37	20250324	131222	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	678	-11	5	-1.60	11440787	16804	26.99	689	689	676	895	483	689	680.84	0.51	-3976	697	692	684	679	671	695	682	39	206	100	490	1	1	39378420	267	15.07	0.64	12	0.04	45.00	1053.00	1290	20240617	-47.44	632	20241210	7.28	786	-13.74	20250218	676	0.30	20250324	1290	-47.44	20240617	632	7.28	20241210	0.94	N	353190	100	39 억	202079	N	N	N	N
38	20250324	121219	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	680	-9	5	-1.31	7984089	11715	18.81	689	689	676	895	483	689	681.53	0.51	-3162	697	692	684	679	671	695	682	39	206	100	490	1	1	39378420	268	15.11	0.65	12	0.03	45.00	1053.00	1290	20240617	-47.29	632	20241210	7.59	786	-13.49	20250218	676	0.59	20250324	1290	-47.29	20240617	632	7.59	20241210	0.94	N	353190	100	39 억	202079	N	N	N	N
39	20250324	111219	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	686	-3	5	-0.44	7462245	10949	17.58	689	689	676	895	483	689	681.55	0.51	-2671	697	692	684	679	671	695	682	39	206	100	490	1	1	39378420	270	15.24	0.65	12	0.03	45.00	1053.00	1290	20240617	-46.82	632	20241210	8.54	786	-12.72	20250218	676	1.48	20250324	1290	-46.82	20240617	632	8.54	20241210	0.94	N	353190	100	39 억	202079	N	N	N	N
40	20250324	101216	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	681	-8	5	-1.16	6497534	9539	15.32	689	689	676	895	483	689	681.15	0.51	-1597	697	692	684	679	671	695	682	39	206	100	490	1	1	39378420	268	15.13	0.65	12	0.02	45.00	1053.00	1290	20240617	-47.21	632	20241210	7.75	786	-13.36	20250218	676	0.74	20250324	1290	-47.21	20240617	632	7.75	20241210	0.94	N	353190	100	39 억	202079	N	N	N	N
41	20250324	091218	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	681	-8	5	-1.16	4045903	5955	9.56	689	689	676	895	483	689	679.41	0.51	1530	697	692	684	679	671	695	682	39	206	100	490	1	1	39378420	268	15.13	0.65	12	0.02	45.00	1053.00	1290	20240617	-47.21	632	20241210	7.75	786	-13.36	20250218	676	0.74	20250324	1290	-47.21	20240617	632	7.75	20241210	0.94	N	353190	100	39 억	202079	N	N	N	N
42	20250321	161233	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	689	-1	5	-0.14	42382043	62263	288.92	684	689	676	897	483	690	680.69	0.45	-4500	699	694	689	684	679	697	687	39	207	100	490	1	1	39378420	271	15.31	0.65	12	0.16	45.00	1053.00	1290	20240617	-46.59	632	20241210	9.02	786	-12.34	20250218	676	1.92	20250321	1290	-46.59	20240617	632	9.02	20241210	0.93	N	353190	100	39 억	178394	N	N	N	N
43	20250321	151218	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	682	-8	5	-1.16	40433743	59434	275.80	684	689	676	897	483	690	680.31	0.45	-3479	699	694	689	684	679	697	687	39	207	100	490	1	1	39378420	269	15.16	0.65	12	0.15	45.00	1053.00	1290	20240617	-47.13	632	20241210	7.91	786	-13.23	20250218	676	0.89	20250321	1290	-47.13	20240617	632	7.91	20241210	0.93	N	353190	100	39 억	178394	N	N	N	N
44	20250321	141219	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	684	-6	5	-0.87	10230404	14925	69.26	684	689	683	897	483	690	685.45	0.45	-4326	699	694	689	684	679	697	687	39	207	100	490	1	1	39378420	269	15.20	0.65	12	0.04	45.00	1053.00	1290	20240617	-46.98	632	20241210	8.23	786	-12.98	20250218	679	0.74	20250311	1290	-46.98	20240617	632	8.23	20241210	0.93	N	353190	100	39 억	178394	N	N	N	N
45	20250321	131221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	689	-1	5	-0.14	9454045	13790	63.99	684	689	683	897	483	690	685.57	0.45	-3294	699	694	689	684	679	697	687	39	207	100	490	1	1	39378420	271	15.31	0.65	12	0.04	45.00	1053.00	1290	20240617	-46.59	632	20241210	9.02	786	-12.34	20250218	679	1.47	20250311	1290	-46.59	20240617	632	9.02	20241210	0.93	N	353190	100	39 억	178394	N	N	N	N
46	20250321	121221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	689	-1	5	-0.14	8858988	12922	59.96	684	689	683	897	483	690	685.57	0.45	-3295	699	694	689	684	679	697	687	39	207	100	490	1	1	39378420	271	15.31	0.65	12	0.03	45.00	1053.00	1290	20240617	-46.59	632	20241210	9.02	786	-12.34	20250218	679	1.47	20250311	1290	-46.59	20240617	632	9.02	20241210	0.93	N	353190	100	39 억	178394	N	N	N	N
47	20250321	111220	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	688	-2	5	-0.29	6652101	9713	45.07	684	689	683	897	483	690	684.87	0.45	-2195	699	694	689	684	679	697	687	39	207	100	490	1	1	39378420	271	15.29	0.65	12	0.02	45.00	1053.00	1290	20240617	-46.67	632	20241210	8.86	786	-12.47	20250218	679	1.33	20250311	1290	-46.67	20240617	632	8.86	20241210	0.93	N	353190	100	39 억	178394	N	N	N	N
48	20250321	101221	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	689	-1	5	-0.14	5005801	7309	33.92	684	689	683	897	483	690	684.88	0.45	-1935	699	694	689	684	679	697	687	39	207	100	490	1	1	39378420	271	15.31	0.65	12	0.02	45.00	1053.00	1290	20240617	-46.59	632	20241210	9.02	786	-12.34	20250218	679	1.47	20250311	1290	-46.59	20240617	632	9.02	20241210	0.93	N	353190	100	39 억	178394	N	N	N	N
49	20250321	091228	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	684	-6	5	-0.87	1048025	1532	7.11	684	687	684	897	483	690	684.09	0.45	-7	699	694	689	684	679	697	687	39	207	100	490	1	1	39378420	269	15.20	0.65	12	0.00	45.00	1053.00	1290	20240617	-46.98	632	20241210	8.23	786	-12.98	20250218	679	0.74	20250311	1290	-46.98	20240617	632	8.23	20241210	0.93	N	353190	100	39 억	178394	N	N	N	N
50	20250320	161832	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	690	1	2	0.15	14466183	21045	37.21	689	694	684	895	483	689	687.39	0.47	-5033	701	694	688	681	675	692	679	39	206	100	490	1	1	39378420	272	8.31	0.71	12	0.05	83.00	978.00	1290	20240617	-46.51	632	20241210	9.18	786	-12.21	20250218	679	1.62	20250311	1290	-46.51	20240617	632	9.18	20241210	0.93	N	353190	100	39 억	183441	N	N	N	N
51	20250320	151216	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	687	-2	5	-0.29	12391888	18019	31.86	689	694	684	895	483	689	687.71	0.47	-4668	701	694	688	681	675	692	679	39	206	100	490	1	1	39378420	271	8.28	0.70	12	0.05	83.00	978.00	1290	20240617	-46.74	632	20241210	8.70	786	-12.60	20250218	679	1.18	20250311	1290	-46.74	20240617	632	8.70	20241210	0.93	N	353190	100	39 억	183441	N	N	N	N
52	20250320	141220	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	686	-3	5	-0.44	11835815	17209	30.43	689	694	684	895	483	689	687.77	0.47	-4046	701	694	688	681	675	692	679	39	206	100	490	1	1	39378420	270	8.27	0.70	12	0.04	83.00	978.00	1290	20240617	-46.82	632	20241210	8.54	786	-12.72	20250218	679	1.03	20250311	1290	-46.82	20240617	632	8.54	20241210	0.93	N	353190	100	39 억	183441	N	N	N	N
53	20250320	131219	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	690	1	2	0.15	10282841	14945	26.42	689	694	684	895	483	689	688.05	0.47	-3693	701	694	688	681	675	692	679	39	206	100	490	1	1	39378420	272	8.31	0.71	12	0.04	83.00	978.00	1290	20240617	-46.51	632	20241210	9.18	786	-12.21	20250218	679	1.62	20250311	1290	-46.51	20240617	632	9.18	20241210	0.93	N	353190	100	39 억	183441	N	N	N	N
54	20250320	121217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	692	3	2	0.44	9441927	13721	24.26	689	694	684	895	483	689	688.14	0.47	-3069	701	694	688	681	675	692	679	39	206	100	490	1	1	39378420	272	8.34	0.71	12	0.03	83.00	978.00	1290	20240617	-46.36	632	20241210	9.49	786	-11.96	20250218	679	1.91	20250311	1290	-46.36	20240617	632	9.49	20241210	0.93	N	353190	100	39 억	183441	N	N	N	N
55	20250320	111217	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	691	2	2	0.29	7527617	10942	19.35	689	694	684	895	483	689	687.96	0.47	-3035	701	694	688	681	675	692	679	39	206	100	490	1	1	39378420	272	8.33	0.71	12	0.03	83.00	978.00	1290	20240617	-46.43	632	20241210	9.34	786	-12.09	20250218	679	1.77	20250311	1290	-46.43	20240617	632	9.34	20241210	0.93	N	353190	100	39 억	183441	N	N	N	N
56	20250320	101216	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	688	-1	5	-0.15	4903015	7141	12.63	689	689	684	895	483	689	686.60	0.47	-1103	701	694	688	681	675	692	679	39	206	100	490	1	1	39378420	271	8.29	0.70	12	0.02	83.00	978.00	1290	20240617	-46.67	632	20241210	8.86	786	-12.47	20250218	679	1.33	20250311	1290	-46.67	20240617	632	8.86	20241210	0.93	N	353190	100	39 억	183441	N	N	N	N
57	20250320	091220	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	687	-2	5	-0.29	445583	648	1.15	689	689	684	895	483	689	687.63	0.47	-34	701	694	688	681	675	692	679	39	206	100	490	1	1	39378420	271	8.28	0.70	12	0.00	83.00	978.00	1290	20240617	-46.74	632	20241210	8.70	786	-12.60	20250218	679	1.18	20250311	1290	-46.74	20240617	632	8.70	20241210	0.93	N	353190	100	39 억	183441	N	N	N	N
58	20250319	161210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	689	-6	5	-0.86	38881919	56560	528.70	695	695	682	903	487	695	687.44	0.48	-5671	699	697	694	692	689	698	693	39	208	100	500	1	1	39378420	271	8.30	0.70	12	0.14	83.00	978.00	1290	20240617	-46.59	632	20241210	9.02	786	-12.34	20250218	679	1.47	20250311	1290	-46.59	20240617	632	9.02	20241210	0.93	N	353190	100	39 억	189127	N	N	N	N
59	20250319	151214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	686	-9	5	-1.29	36677847	53359	498.78	695	695	682	903	487	695	687.38	0.48	-5156	699	697	694	692	689	698	693	39	208	100	500	1	1	39378420	270	8.27	0.70	12	0.14	83.00	978.00	1290	20240617	-46.82	632	20241210	8.54	786	-12.72	20250218	679	1.03	20250311	1290	-46.82	20240617	632	8.54	20241210	0.93	N	353190	100	39 억	189127	N	N	N	N
60	20250319	141216	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	688	-7	5	-1.01	24077476	34936	326.57	695	695	685	903	487	695	689.19	0.48	-2332	699	697	694	692	689	698	693	39	208	100	500	1	1	39378420	271	8.29	0.70	12	0.09	83.00	978.00	1290	20240617	-46.67	632	20241210	8.86	786	-12.47	20250218	679	1.33	20250311	1290	-46.67	20240617	632	8.86	20241210	0.93	N	353190	100	39 억	189127	N	N	N	N
61	20250319	131215	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	691	-4	5	-0.58	7499314	10836	101.29	695	695	690	903	487	695	692.07	0.48	-2468	699	697	694	692	689	698	693	39	208	100	500	1	1	39378420	272	8.33	0.71	12	0.03	83.00	978.00	1290	20240617	-46.43	632	20241210	9.34	786	-12.09	20250218	679	1.77	20250311	1290	-46.43	20240617	632	9.34	20241210	0.93	N	353190	100	39 억	189127	N	N	N	N
62	20250319	121214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	693	-2	5	-0.29	4958620	7166	66.98	695	695	690	903	487	695	691.96	0.48	-1887	699	697	694	692	689	698	693	39	208	100	500	1	1	39378420	273	8.35	0.71	12	0.02	83.00	978.00	1290	20240617	-46.28	632	20241210	9.65	786	-11.83	20250218	679	2.06	20250311	1290	-46.28	20240617	632	9.65	20241210	0.93	N	353190	100	39 억	189127	N	N	N	N
63	20250319	111213	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	694	-1	5	-0.14	3698660	5348	49.99	695	695	690	903	487	695	691.60	0.48	-1444	699	697	694	692	689	698	693	39	208	100	500	1	1	39378420	273	8.36	0.71	12	0.01	83.00	978.00	1290	20240617	-46.20	632	20241210	9.81	786	-11.70	20250218	679	2.21	20250311	1290	-46.20	20240617	632	9.81	20241210	0.93	N	353190	100	39 억	189127	N	N	N	N
64	20250319	101214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	691	-4	5	-0.58	2156884	3117	29.14	695	695	690	903	487	695	691.97	0.48	-945	699	697	694	692	689	698	693	39	208	100	500	1	1	39378420	272	8.33	0.71	12	0.01	83.00	978.00	1290	20240617	-46.43	632	20241210	9.34	786	-12.09	20250218	679	1.77	20250311	1290	-46.43	20240617	632	9.34	20241210	0.93	N	353190	100	39 억	189127	N	N	N	N
65	20250319	091219	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	693	-2	5	-0.29	111105	160	1.50	695	695	692	903	487	695	694.41	0.48	-18	699	697	694	692	689	698	693	39	208	100	500	1	1	39378420	273	8.35	0.71	12	0.00	83.00	978.00	1290	20240617	-46.28	632	20241210	9.65	786	-11.83	20250218	679	2.06	20250311	1290	-46.28	20240617	632	9.65	20241210	0.93	N	353190	100	39 억	189127	N	N	N	N
66	20250318	161207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	695	4	2	0.58	7423082	10698	25.02	691	696	691	898	484	691	693.88	0.47	-4128	705	697	692	684	679	695	682	39	207	100	490	1	1	39378420	274	8.37	0.71	12	0.03	83.00	978.00	1290	20240617	-46.12	632	20241210	9.97	786	-11.58	20250218	679	2.36	20250311	1290	-46.12	20240617	632	9.97	20241210	0.93	N	353190	100	39 억	186469	N	N	N	N
67	20250318	151212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	695	4	2	0.58	6917255	9968	23.31	691	696	691	898	484	691	693.95	0.47	-4029	705	697	692	684	679	695	682	39	207	100	490	1	1	39378420	274	8.37	0.71	12	0.03	83.00	978.00	1290	20240617	-46.12	632	20241210	9.97	786	-11.58	20250218	679	2.36	20250311	1290	-46.12	20240617	632	9.97	20241210	0.93	N	353190	100	39 억	186469	N	N	N	N
68	20250318	141210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	694	3	2	0.43	6046261	8711	20.37	691	696	691	898	484	691	694.09	0.47	-3034	705	697	692	684	679	695	682	39	207	100	490	1	1	39378420	273	8.36	0.71	12	0.02	83.00	978.00	1290	20240617	-46.20	632	20241210	9.81	786	-11.70	20250218	679	2.21	20250311	1290	-46.20	20240617	632	9.81	20241210	0.93	N	353190	100	39 억	186469	N	N	N	N
69	20250318	131209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	695	4	2	0.58	5948462	8570	20.04	691	696	691	898	484	691	694.10	0.47	-2950	705	697	692	684	679	695	682	39	207	100	490	1	1	39378420	274	8.37	0.71	12	0.02	83.00	978.00	1290	20240617	-46.12	632	20241210	9.97	786	-11.58	20250218	679	2.36	20250311	1290	-46.12	20240617	632	9.97	20241210	0.93	N	353190	100	39 억	186469	N	N	N	N
70	20250318	121212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	696	5	2	0.72	5107376	7359	17.21	691	696	691	898	484	691	694.03	0.47	-1949	705	697	692	684	679	695	682	39	207	100	490	1	1	39378420	274	8.39	0.71	12	0.02	83.00	978.00	1290	20240617	-46.05	632	20241210	10.13	786	-11.45	20250218	679	2.50	20250311	1290	-46.05	20240617	632	10.13	20241210	0.93	N	353190	100	39 억	186469	N	N	N	N
71	20250318	111210	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	696	5	2	0.72	3017101	4353	10.18	691	696	691	898	484	691	693.11	0.47	-974	705	697	692	684	679	695	682	39	207	100	490	1	1	39378420	274	8.39	0.71	12	0.01	83.00	978.00	1290	20240617	-46.05	632	20241210	10.13	786	-11.45	20250218	679	2.50	20250311	1290	-46.05	20240617	632	10.13	20241210	0.93	N	353190	100	39 억	186469	N	N	N	N
72	20250318	101212	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	695	4	2	0.58	2388818	3449	8.07	691	695	691	898	484	691	692.61	0.47	-177	705	697	692	684	679	695	682	39	207	100	490	1	1	39378420	274	8.37	0.71	12	0.01	83.00	978.00	1290	20240617	-46.12	632	20241210	9.97	786	-11.58	20250218	679	2.36	20250311	1290	-46.12	20240617	632	9.97	20241210	0.93	N	353190	100	39 억	186469	N	N	N	N
73	20250318	091214	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	693	2	2	0.29	1221700	1768	4.13	691	695	691	898	484	691	691.01	0.47	-176	705	697	692	684	679	695	682	39	207	100	490	1	1	39378420	273	8.35	0.71	12	0.00	83.00	978.00	1290	20240617	-46.28	632	20241210	9.65	786	-11.83	20250218	679	2.06	20250311	1290	-46.28	20240617	632	9.65	20241210	0.93	N	353190	100	39 억	186469	N	N	N	N
74	20250317	161206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	691	-2	5	-0.29	29568371	42765	130.60	700	700	687	900	486	693	691.42	0.49	-5220	705	698	695	688	685	697	687	39	207	100	490	1	1	39378420	272	8.33	0.71	12	0.11	83.00	978.00	1290	20240617	-46.43	632	20241210	9.34	786	-12.09	20250218	679	1.77	20250311	1290	-46.43	20240617	632	9.34	20241210	0.94	N	353190	100	39 억	191702	N	N	N	N
75	20250317	151205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	691	-2	5	-0.29	17629286	25484	77.82	700	700	687	900	486	693	691.78	0.49	-4915	705	698	695	688	685	697	687	39	207	100	490	1	1	39378420	272	8.33	0.71	12	0.06	83.00	978.00	1290	20240617	-46.43	632	20241210	9.34	786	-12.09	20250218	679	1.77	20250311	1290	-46.43	20240617	632	9.34	20241210	0.94	N	353190	100	39 억	191702	N	N	N	N
76	20250317	141208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	692	-1	5	-0.14	15600554	22544	68.85	700	700	687	900	486	693	692.00	0.49	-3514	705	698	695	688	685	697	687	39	207	100	490	1	1	39378420	272	8.34	0.71	12	0.06	83.00	978.00	1290	20240617	-46.36	632	20241210	9.49	786	-11.96	20250218	679	1.91	20250311	1290	-46.36	20240617	632	9.49	20241210	0.94	N	353190	100	39 억	191702	N	N	N	N
77	20250317	131207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	694	1	2	0.14	15088324	21800	66.57	700	700	687	900	486	693	692.12	0.49	-3510	705	698	695	688	685	697	687	39	207	100	490	1	1	39378420	273	8.36	0.71	12	0.06	83.00	978.00	1290	20240617	-46.20	632	20241210	9.81	786	-11.70	20250218	679	2.21	20250311	1290	-46.20	20240617	632	9.81	20241210	0.94	N	353190	100	39 억	191702	N	N	N	N
78	20250317	121206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	689	-4	5	-0.58	12150777	17536	53.55	700	700	688	900	486	693	692.90	0.49	-3526	705	698	695	688	685	697	687	39	207	100	490	1	1	39378420	271	8.30	0.70	12	0.04	83.00	978.00	1290	20240617	-46.59	632	20241210	9.02	786	-12.34	20250218	679	1.47	20250311	1290	-46.59	20240617	632	9.02	20241210	0.94	N	353190	100	39 억	191702	N	N	N	N
79	20250317	111206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	692	-1	5	-0.14	7689350	11070	33.81	700	700	691	900	486	693	694.61	0.49	-1365	705	698	695	688	685	697	687	39	207	100	490	1	1	39378420	272	8.34	0.71	12	0.03	83.00	978.00	1290	20240617	-46.36	632	20241210	9.49	786	-11.96	20250218	679	1.91	20250311	1290	-46.36	20240617	632	9.49	20241210	0.94	N	353190	100	39 억	191702	N	N	N	N
80	20250317	101204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	695	2	2	0.29	7521041	10827	33.06	700	700	691	900	486	693	694.66	0.49	-1124	705	698	695	688	685	697	687	39	207	100	490	1	1	39378420	274	8.37	0.71	12	0.03	83.00	978.00	1290	20240617	-46.12	632	20241210	9.97	786	-11.58	20250218	679	2.36	20250311	1290	-46.12	20240617	632	9.97	20241210	0.94	N	353190	100	39 억	191702	N	N	N	N
81	20250317	091208	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	695	2	2	0.29	4985872	7171	21.90	700	700	692	900	486	693	695.28	0.49	-1412	705	698	695	688	685	697	687	39	207	100	490	1	1	39378420	274	8.37	0.71	12	0.02	83.00	978.00	1290	20240617	-46.12	632	20241210	9.97	786	-11.58	20250218	679	2.36	20250311	1290	-46.12	20240617	632	9.97	20241210	0.94	N	353190	100	39 억	191702	N	N	N	N
82	20250314	161200	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	693	-5	5	-0.72	22751217	32717	177.38	698	702	692	907	489	698	695.39	0.50	-5566	704	700	698	694	692	700	694	39	209	100	500	1	1	39378420	273	8.35	0.71	12	0.08	83.00	978.00	1290	20240617	-46.28	632	20241210	9.65	786	-11.83	20250218	679	2.06	20250311	1290	-46.28	20240617	632	9.65	20241210	0.94	N	353190	100	39 억	197282	N	N	N	N
83	20250314	151209	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	697	-1	5	-0.14	22551601	32429	175.81	698	702	692	907	489	698	695.41	0.50	-5300	704	700	698	694	692	700	694	39	209	100	500	1	1	39378420	274	8.40	0.71	12	0.08	83.00	978.00	1290	20240617	-45.97	632	20241210	10.28	786	-11.32	20250218	679	2.65	20250311	1290	-45.97	20240617	632	10.28	20241210	0.94	N	353190	100	39 억	197282	N	N	N	N
84	20250314	141203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	697	-1	5	-0.14	20442167	29386	159.32	698	702	693	907	489	698	695.64	0.50	-5270	704	700	698	694	692	700	694	39	209	100	500	1	1	39378420	274	8.40	0.71	12	0.07	83.00	978.00	1290	20240617	-45.97	632	20241210	10.28	786	-11.32	20250218	679	2.65	20250311	1290	-45.97	20240617	632	10.28	20241210	0.94	N	353190	100	39 억	197282	N	N	N	N
85	20250314	131201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	699	1	2	0.14	13923899	19994	108.40	698	702	695	907	489	698	696.40	0.50	-4843	704	700	698	694	692	700	694	39	209	100	500	1	1	39378420	275	8.42	0.71	12	0.05	83.00	978.00	1290	20240617	-45.81	632	20241210	10.60	786	-11.07	20250218	679	2.95	20250311	1290	-45.81	20240617	632	10.60	20241210	0.94	N	353190	100	39 억	197282	N	N	N	N
86	20250314	121203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	697	-1	5	-0.14	9361924	13449	72.91	698	702	695	907	489	698	696.11	0.50	-4834	704	700	698	694	692	700	694	39	209	100	500	1	1	39378420	274	8.40	0.71	12	0.03	83.00	978.00	1290	20240617	-45.97	632	20241210	10.28	786	-11.32	20250218	679	2.65	20250311	1290	-45.97	20240617	632	10.28	20241210	0.94	N	353190	100	39 억	197282	N	N	N	N
87	20250314	111203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	698	0	3	0.00	7107174	10206	55.33	698	702	695	907	489	698	696.37	0.50	-1699	704	700	698	694	692	700	694	39	209	100	500	1	1	39378420	275	8.41	0.71	12	0.03	83.00	978.00	1290	20240617	-45.89	632	20241210	10.44	786	-11.20	20250218	679	2.80	20250311	1290	-45.89	20240617	632	10.44	20241210	0.94	N	353190	100	39 억	197282	N	N	N	N
88	20250314	101201	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	699	1	2	0.14	6423962	9224	50.01	698	702	695	907	489	698	696.44	0.50	-1130	704	700	698	694	692	700	694	39	209	100	500	1	1	39378420	275	8.42	0.71	12	0.02	83.00	978.00	1290	20240617	-45.81	632	20241210	10.60	786	-11.07	20250218	679	2.95	20250311	1290	-45.81	20240617	632	10.60	20241210	0.94	N	353190	100	39 억	197282	N	N	N	N
89	20250314	091207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	700	2	2	0.29	2258792	3245	17.59	698	702	696	907	489	698	696.08	0.50	-755	704	700	698	694	692	700	694	39	209	100	500	1	1	39378420	276	8.43	0.72	12	0.01	83.00	978.00	1290	20240617	-45.74	632	20241210	10.76	786	-10.94	20250218	679	3.09	20250311	1290	-45.74	20240617	632	10.76	20241210	0.94	N	353190	100	39 억	197282	N	N	N	N
90	20250313	161154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	698	2	2	0.29	12868629	18445	50.23	702	702	696	904	488	696	697.68	0.49	-3263	706	700	695	689	684	704	693	39	208	100	500	1	1	39378420	275	8.41	0.71	12	0.05	83.00	978.00	1290	20240617	-45.89	632	20241210	10.44	786	-11.20	20250218	679	2.80	20250311	1290	-45.89	20240617	632	10.44	20241210	0.93	N	353190	100	39 억	194259	N	N	N	N
91	20250313	151155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	699	3	2	0.43	12740892	18262	49.73	702	702	696	904	488	696	697.67	0.49	-3269	706	700	695	689	684	704	693	39	208	100	500	1	1	39378420	275	8.42	0.71	12	0.05	83.00	978.00	1290	20240617	-45.81	632	20241210	10.60	786	-11.07	20250218	679	2.95	20250311	1290	-45.81	20240617	632	10.60	20241210	0.93	N	353190	100	39 억	194259	N	N	N	N
92	20250313	141155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	697	1	2	0.14	11690395	16756	45.63	702	702	696	904	488	696	697.68	0.49	-3236	706	700	695	689	684	704	693	39	208	100	500	1	1	39378420	274	8.40	0.71	12	0.04	83.00	978.00	1290	20240617	-45.97	632	20241210	10.28	786	-11.32	20250218	679	2.65	20250311	1290	-45.97	20240617	632	10.28	20241210	0.93	N	353190	100	39 억	194259	N	N	N	N
93	20250313	131155	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	698	2	2	0.29	4061636	5808	15.82	702	702	696	904	488	696	699.32	0.49	-3236	706	700	695	689	684	704	693	39	208	100	500	1	1	39378420	275	8.41	0.71	12	0.01	83.00	978.00	1290	20240617	-45.89	632	20241210	10.44	786	-11.20	20250218	679	2.80	20250311	1290	-45.89	20240617	632	10.44	20241210	0.93	N	353190	100	39 억	194259	N	N	N	N
94	20250313	121154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	698	2	2	0.29	3388028	4843	13.19	702	702	696	904	488	696	699.57	0.49	-2309	706	700	695	689	684	704	693	39	208	100	500	1	1	39378420	275	8.41	0.71	12	0.01	83.00	978.00	1290	20240617	-45.89	632	20241210	10.44	786	-11.20	20250218	679	2.80	20250311	1290	-45.89	20240617	632	10.44	20241210	0.93	N	353190	100	39 억	194259	N	N	N	N
95	20250313	111157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	699	3	2	0.43	3183460	4550	12.39	702	702	696	904	488	696	699.66	0.49	-2239	706	700	695	689	684	704	693	39	208	100	500	1	1	39378420	275	8.42	0.71	12	0.01	83.00	978.00	1290	20240617	-45.81	632	20241210	10.60	786	-11.07	20250218	679	2.95	20250311	1290	-45.81	20240617	632	10.60	20241210	0.93	N	353190	100	39 억	194259	N	N	N	N
96	20250313	101154	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	701	5	2	0.72	2392595	3419	9.31	702	702	696	904	488	696	699.79	0.49	-1172	706	700	695	689	684	704	693	39	208	100	500	1	1	39378420	276	8.45	0.72	12	0.01	83.00	978.00	1290	20240617	-45.66	632	20241210	10.92	786	-10.81	20250218	679	3.24	20250311	1290	-45.66	20240617	632	10.92	20241210	0.93	N	353190	100	39 억	194259	N	N	N	N
97	20250313	091157	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	702	6	2	0.86	2103067	3005	8.18	702	702	696	904	488	696	699.86	0.49	-873	706	700	695	689	684	704	693	39	208	100	500	1	1	39378420	276	8.46	0.72	12	0.01	83.00	978.00	1290	20240617	-45.58	632	20241210	11.08	786	-10.69	20250218	679	3.39	20250311	1290	-45.58	20240617	632	11.08	20241210	0.93	N	353190	100	39 억	194259	N	N	N	N
98	20250312	161148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	696	6	2	0.87	25436284	36692	26.10	691	701	690	897	483	690	693.24	0.50	-3071	704	697	688	681	672	700	684	39	207	100	490	1	1	39378420	274	8.39	0.71	12	0.09	83.00	978.00	1290	20240617	-46.05	632	20241210	10.13	786	-11.45	20250218	679	2.50	20250311	1290	-46.05	20240617	632	10.13	20241210	0.95	N	353190	100	39 억	197344	N	N	N	N
99	20250312	151149	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	699	9	2	1.30	24948947	35991	25.60	691	701	690	897	483	690	693.20	0.50	-2663	704	697	688	681	672	700	684	39	207	100	490	1	1	39378420	275	8.42	0.71	12	0.09	83.00	978.00	1290	20240617	-45.81	632	20241210	10.60	786	-11.07	20250218	679	2.95	20250311	1290	-45.81	20240617	632	10.60	20241210	0.95	N	353190	100	39 억	197344	N	N	N	N
100	20250312	141147	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	700	10	2	1.45	24360350	35148	25.00	691	701	690	897	483	690	693.08	0.50	-1985	704	697	688	681	672	700	684	39	207	100	490	1	1	39378420	276	8.43	0.72	12	0.09	83.00	978.00	1290	20240617	-45.74	632	20241210	10.76	786	-10.94	20250218	679	3.09	20250311	1290	-45.74	20240617	632	10.76	20241210	0.95	N	353190	100	39 억	197344	N	N	N	N
101	20250312	131148	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	701	11	2	1.59	19511313	28169	20.04	691	701	690	897	483	690	692.65	0.50	-1979	704	697	688	681	672	700	684	39	207	100	490	1	1	39378420	276	8.45	0.72	12	0.07	83.00	978.00	1290	20240617	-45.66	632	20241210	10.92	786	-10.81	20250218	679	3.24	20250311	1290	-45.66	20240617	632	10.92	20241210	0.95	N	353190	100	39 억	197344	N	N	N	N
102	20250312	121152	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	700	10	2	1.45	18017420	26037	18.52	691	701	690	897	483	690	691.99	0.50	-1526	704	697	688	681	672	700	684	39	207	100	490	1	1	39378420	276	8.43	0.72	12	0.07	83.00	978.00	1290	20240617	-45.74	632	20241210	10.76	786	-10.94	20250218	679	3.09	20250311	1290	-45.74	20240617	632	10.76	20241210	0.95	N	353190	100	39 억	197344	N	N	N	N
103	20250312	111143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	699	9	2	1.30	17524340	25331	18.02	691	701	690	897	483	690	691.81	0.50	-1313	704	697	688	681	672	700	684	39	207	100	490	1	1	39378420	275	8.42	0.71	12	0.06	83.00	978.00	1290	20240617	-45.81	632	20241210	10.60	786	-11.07	20250218	679	2.95	20250311	1290	-45.81	20240617	632	10.60	20241210	0.95	N	353190	100	39 억	197344	N	N	N	N
104	20250312	101145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	694	4	2	0.58	16866263	24386	17.34	691	694	690	897	483	690	691.64	0.50	-969	704	697	688	681	672	700	684	39	207	100	490	1	1	39378420	273	8.36	0.71	12	0.06	83.00	978.00	1290	20240617	-46.20	632	20241210	9.81	786	-11.70	20250218	679	2.21	20250311	1290	-46.20	20240617	632	9.81	20241210	0.95	N	353190	100	39 억	197344	N	N	N	N
105	20250312	091153	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	694	4	2	0.58	1225923	1775	1.26	691	694	690	897	483	690	690.66	0.50	-105	704	697	688	681	672	700	684	39	207	100	490	1	1	39378420	273	8.36	0.71	12	0.00	83.00	978.00	1290	20240617	-46.20	632	20241210	9.81	786	-11.70	20250218	679	2.21	20250311	1290	-46.20	20240617	632	9.81	20241210	0.95	N	353190	100	39 억	197344	N	N	N	N
106	20250311	161139	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	690	2	2	0.29	96263839	140596	72.83	689	695	679	894	482	688	684.68	0.51	-3372	716	702	693	679	670	697	674	39	206	100	490	1	1	39378420	272	8.31	0.71	12	0.36	83.00	978.00	1290	20240617	-46.51	632	20241210	9.18	786	-12.21	20250218	679	1.62	20250311	1290	-46.51	20240617	632	9.18	20241210	0.96	N	353190	100	39 억	200730	N	N	N	N
107	20250311	151142	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	690	2	2	0.29	94516223	138063	71.52	689	695	679	894	482	688	684.59	0.51	-3253	716	702	693	679	670	697	674	39	206	100	490	1	1	39378420	272	8.31	0.71	12	0.35	83.00	978.00	1290	20240617	-46.51	632	20241210	9.18	786	-12.21	20250218	679	1.62	20250311	1290	-46.51	20240617	632	9.18	20241210	0.96	N	353190	100	39 억	200730	N	N	N	N
108	20250311	141145	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	692	4	2	0.58	92550966	135209	70.04	689	695	679	894	482	688	684.50	0.51	-3356	716	702	693	679	670	697	674	39	206	100	490	1	1	39378420	272	8.34	0.71	12	0.34	83.00	978.00	1290	20240617	-46.36	632	20241210	9.49	786	-11.96	20250218	679	1.91	20250311	1290	-46.36	20240617	632	9.49	20241210	0.96	N	353190	100	39 억	200730	N	N	N	N
109	20250311	131143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	688	0	3	0.00	79862856	116723	60.46	689	695	679	894	482	688	684.21	0.51	4487	716	702	693	679	670	697	674	39	206	100	490	1	1	39378420	271	8.29	0.70	12	0.30	83.00	978.00	1290	20240617	-46.67	632	20241210	8.86	786	-12.47	20250218	679	1.33	20250311	1290	-46.67	20240617	632	8.86	20241210	0.96	N	353190	100	39 억	200730	N	N	N	N
110	20250311	121140	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	683	-5	5	-0.73	73404317	107283	55.57	689	695	679	894	482	688	684.21	0.51	5693	716	702	693	679	670	697	674	39	206	100	490	1	1	39378420	269	8.23	0.70	12	0.27	83.00	978.00	1290	20240617	-47.05	632	20241210	8.07	786	-13.10	20250218	679	0.59	20250311	1290	-47.05	20240617	632	8.07	20241210	0.96	N	353190	100	39 억	200730	N	N	N	N
111	20250311	111141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	683	-5	5	-0.73	65629668	95859	49.66	689	695	679	894	482	688	684.65	0.51	6009	716	702	693	679	670	697	674	39	206	100	490	1	1	39378420	269	8.23	0.70	12	0.24	83.00	978.00	1290	20240617	-47.05	632	20241210	8.07	786	-13.10	20250218	679	0.59	20250311	1290	-47.05	20240617	632	8.07	20241210	0.96	N	353190	100	39 억	200730	N	N	N	N
112	20250311	101141	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	689	1	2	0.15	17165007	24930	12.91	689	695	687	894	482	688	688.53	0.51	-2012	716	702	693	679	670	697	674	39	206	100	490	1	1	39378420	271	8.30	0.70	12	0.06	83.00	978.00	1290	20240617	-46.59	632	20241210	9.02	786	-12.34	20250218	684	0.73	20250310	1290	-46.59	20240617	632	9.02	20241210	0.96	N	353190	100	39 억	200730	N	N	N	N
113	20250311	091143	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	695	7	2	1.02	14245378	20703	10.72	689	695	687	894	482	688	688.08	0.51	-592	716	702	693	679	670	697	674	39	206	100	490	1	1	39378420	274	8.37	0.71	12	0.05	83.00	978.00	1290	20240617	-46.12	632	20241210	9.97	786	-11.58	20250218	684	1.61	20250310	1290	-46.12	20240617	632	9.97	20241210	0.96	N	353190	100	39 억	200730	N	N	N	N
114	20250310	161132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	688	-15	5	-2.13	133242391	192050	660.44	698	707	684	913	493	703	693.79	0.53	-6879	709	706	702	699	695	704	697	39	210	100	500	1	1	39378420	271	8.29	0.70	12	0.49	83.00	978.00	1290	20240617	-46.67	632	20241210	8.86	786	-12.47	20250218	684	0.58	20250310	1290	-46.67	20240617	632	8.86	20241210	0.96	N	353190	100	39 억	207370	N	N	N	N
115	20250310	151140	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	693	-10	5	-1.42	122292453	176140	605.73	698	707	684	913	493	703	694.29	0.53	1599	709	706	702	699	695	704	697	39	210	100	500	1	1	39378420	273	8.35	0.71	12	0.45	83.00	978.00	1290	20240617	-46.28	632	20241210	9.65	786	-11.83	20250218	684	1.32	20250310	1290	-46.28	20240617	632	9.65	20241210	0.96	N	353190	100	39 억	207370	N	N	N	N
116	20250310	141138	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	694	-9	5	-1.28	119780020	172516	593.27	698	707	684	913	493	703	694.31	0.53	2905	709	706	702	699	695	704	697	39	210	100	500	1	1	39378420	273	8.36	0.71	12	0.44	83.00	978.00	1290	20240617	-46.20	632	20241210	9.81	786	-11.70	20250218	684	1.46	20250310	1290	-46.20	20240617	632	9.81	20241210	0.96	N	353190	100	39 억	207370	N	N	N	N
117	20250310	131136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	695	-8	5	-1.14	117250657	168870	580.73	698	707	684	913	493	703	694.32	0.53	2935	709	706	702	699	695	704	697	39	210	100	500	1	1	39378420	274	8.37	0.71	12	0.43	83.00	978.00	1290	20240617	-46.12	632	20241210	9.97	786	-11.58	20250218	684	1.61	20250310	1290	-46.12	20240617	632	9.97	20241210	0.96	N	353190	100	39 억	207370	N	N	N	N
118	20250310	121133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	693	-10	5	-1.42	116536568	167840	577.19	698	707	684	913	493	703	694.33	0.53	3828	709	706	702	699	695	704	697	39	210	100	500	1	1	39378420	273	8.35	0.71	12	0.43	83.00	978.00	1290	20240617	-46.28	632	20241210	9.65	786	-11.83	20250218	684	1.32	20250310	1290	-46.28	20240617	632	9.65	20241210	0.96	N	353190	100	39 억	207370	N	N	N	N
119	20250310	111133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	694	-9	5	-1.28	115801679	166781	573.54	698	707	684	913	493	703	694.33	0.53	4460	709	706	702	699	695	704	697	39	210	100	500	1	1	39378420	273	8.36	0.71	12	0.42	83.00	978.00	1290	20240617	-46.20	632	20241210	9.81	786	-11.70	20250218	684	1.46	20250310	1290	-46.20	20240617	632	9.81	20241210	0.96	N	353190	100	39 억	207370	N	N	N	N
120	20250310	101133	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	691	-12	5	-1.71	105748497	152185	523.35	698	707	684	913	493	703	694.87	0.53	7622	709	706	702	699	695	704	697	39	210	100	500	1	1	39378420	272	8.33	0.71	12	0.39	83.00	978.00	1290	20240617	-46.43	632	20241210	9.34	786	-12.09	20250218	684	1.02	20250310	1290	-46.43	20240617	632	9.34	20241210	0.96	N	353190	100	39 억	207370	N	N	N	N
121	20250310	091135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	699	-4	5	-0.57	675605	967	3.33	698	703	698	913	493	703	698.66	0.53	-78	709	706	702	699	695	704	697	39	210	100	500	1	1	39378420	275	8.42	0.71	12	0.00	83.00	978.00	1290	20240617	-45.81	632	20241210	10.60	786	-11.07	20250218	698	0.14	20250310	1290	-45.81	20240617	632	10.60	20241210	0.96	N	353190	100	39 억	207370	N	N	N	N
122	20250307	161132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	703	-1	5	-0.14	20407748	29079	38.93	704	705	698	915	493	704	701.80	0.53	-1309	720	711	705	696	690	709	694	39	211	100	500	1	1	39378420	277	8.47	0.72	12	0.07	83.00	978.00	1290	20240617	-45.50	632	20241210	11.23	786	-10.56	20250218	698	0.72	20250307	1290	-45.50	20240617	632	11.23	20241210	0.96	N	353190	100	39 억	208693	N	N	N	N
123	20250307	151136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	702	-2	5	-0.28	11379756	16236	21.73	704	704	698	915	493	704	700.90	0.53	-512	720	711	705	696	690	709	694	39	211	100	500	1	1	39378420	276	8.46	0.72	12	0.04	83.00	978.00	1290	20240617	-45.58	632	20241210	11.08	786	-10.69	20250218	698	0.57	20250307	1290	-45.58	20240617	632	11.08	20241210	0.96	N	353190	100	39 억	208693	N	N	N	N
124	20250307	141132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	703	-1	5	-0.14	8229033	11732	15.70	704	704	698	915	493	704	701.42	0.53	139	720	711	705	696	690	709	694	39	211	100	500	1	1	39378420	277	8.47	0.72	12	0.03	83.00	978.00	1290	20240617	-45.50	632	20241210	11.23	786	-10.56	20250218	698	0.72	20250307	1290	-45.50	20240617	632	11.23	20241210	0.96	N	353190	100	39 억	208693	N	N	N	N
125	20250307	131135	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	703	-1	5	-0.14	7638192	10891	14.58	704	704	698	915	493	704	701.33	0.53	292	720	711	705	696	690	709	694	39	211	100	500	1	1	39378420	277	8.47	0.72	12	0.03	83.00	978.00	1290	20240617	-45.50	632	20241210	11.23	786	-10.56	20250218	698	0.72	20250307	1290	-45.50	20240617	632	11.23	20241210	0.96	N	353190	100	39 억	208693	N	N	N	N
126	20250307	121134	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	703	-1	5	-0.14	7127042	10163	13.60	704	704	698	915	493	704	701.27	0.53	448	720	711	705	696	690	709	694	39	211	100	500	1	1	39378420	277	8.47	0.72	12	0.03	83.00	978.00	1290	20240617	-45.50	632	20241210	11.23	786	-10.56	20250218	698	0.72	20250307	1290	-45.50	20240617	632	11.23	20241210	0.96	N	353190	100	39 억	208693	N	N	N	N
127	20250307	111132	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	701	-3	5	-0.43	4923695	7015	9.39	704	704	698	915	493	704	701.88	0.53	448	720	711	705	696	690	709	694	39	211	100	500	1	1	39378420	276	8.45	0.72	12	0.02	83.00	978.00	1290	20240617	-45.66	632	20241210	10.92	786	-10.81	20250218	698	0.43	20250307	1290	-45.66	20240617	632	10.92	20241210	0.96	N	353190	100	39 억	208693	N	N	N	N
128	20250307	101129	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	704	0	3	0.00	4148625	5909	7.91	704	704	698	915	493	704	702.09	0.53	700	720	711	705	696	690	709	694	39	211	100	500	1	1	39378420	277	8.48	0.72	12	0.02	83.00	978.00	1290	20240617	-45.43	632	20241210	11.39	786	-10.43	20250218	698	0.86	20250307	1290	-45.43	20240617	632	11.39	20241210	0.96	N	353190	100	39 억	208693	N	N	N	N
129	20250307	091136	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	704	0	3	0.00	851894	1215	1.63	704	704	698	915	493	704	701.15	0.53	100	720	711	705	696	690	709	694	39	211	100	500	1	1	39378420	277	8.48	0.72	12	0.00	83.00	978.00	1290	20240617	-45.43	632	20241210	11.39	786	-10.43	20250218	698	0.86	20250307	1290	-45.43	20240617	632	11.39	20241210	0.96	N	353190	100	39 억	208693	N	N	N	N
130	20250306	161125	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	704	-1	5	-0.14	52487970	74705	263.18	705	714	699	916	494	705	702.60	0.53	1000	713	709	706	702	699	711	704	39	211	100	500	1	1	39378420	277	8.48	0.72	12	0.19	83.00	978.00	1290	20240617	-45.43	632	20241210	11.39	786	-10.43	20250218	699	0.72	20250306	1290	-45.43	20240617	632	11.39	20241210	0.99	N	353190	100	39 억	207060	N	N	N	N
131	20250306	151125	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	705	0	3	0.00	52014513	74032	260.80	705	714	699	916	494	705	702.59	0.53	1003	713	709	706	702	699	711	704	39	211	100	500	1	1	39378420	278	8.49	0.72	12	0.19	83.00	978.00	1290	20240617	-45.35	632	20241210	11.55	786	-10.31	20250218	699	0.86	20250306	1290	-45.35	20240617	632	11.55	20241210	0.99	N	353190	100	39 억	207060	N	N	N	N
132	20250306	141125	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	701	-4	5	-0.57	50917176	72471	255.31	705	714	699	916	494	705	702.59	0.53	394	713	709	706	702	699	711	704	39	211	100	500	1	1	39378420	276	8.45	0.72	12	0.18	83.00	978.00	1290	20240617	-45.66	632	20241210	10.92	786	-10.81	20250218	699	0.29	20250306	1290	-45.66	20240617	632	10.92	20241210	0.99	N	353190	100	39 억	207060	N	N	N	N
133	20250306	131125	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	707	2	2	0.28	48935472	69641	245.34	705	714	699	916	494	705	702.68	0.53	13	713	709	706	702	699	711	704	39	211	100	500	1	1	39378420	278	8.52	0.72	12	0.18	83.00	978.00	1290	20240617	-45.19	632	20241210	11.87	786	-10.05	20250218	699	1.14	20250306	1290	-45.19	20240617	632	11.87	20241210	0.99	N	353190	100	39 억	207060	N	N	N	N
134	20250306	121124	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	708	3	2	0.43	40604253	57750	203.45	705	714	699	916	494	705	703.10	0.53	-674	713	709	706	702	699	711	704	39	211	100	500	1	1	39378420	279	8.53	0.72	12	0.15	83.00	978.00	1290	20240617	-45.12	632	20241210	12.03	786	-9.92	20250218	699	1.29	20250306	1290	-45.12	20240617	632	12.03	20241210	0.99	N	353190	100	39 억	207060	N	N	N	N
135	20250306	111121	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	708	3	2	0.43	39932361	56801	200.10	705	714	699	916	494	705	703.02	0.53	-537	713	709	706	702	699	711	704	39	211	100	500	1	1	39378420	279	8.53	0.72	12	0.14	83.00	978.00	1290	20240617	-45.12	632	20241210	12.03	786	-9.92	20250218	699	1.29	20250306	1290	-45.12	20240617	632	12.03	20241210	0.99	N	353190	100	39 억	207060	N	N	N	N
136	20250306	101123	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	710	5	2	0.71	5331495	7513	26.47	705	714	705	916	494	705	709.64	0.53	-548	713	709	706	702	699	711	704	39	211	100	500	1	1	39378420	280	8.55	0.73	12	0.02	83.00	978.00	1290	20240617	-44.96	632	20241210	12.34	786	-9.67	20250218	700	1.43	20250121	1290	-44.96	20240617	632	12.34	20241210	0.99	N	353190	100	39 억	207060	N	N	N	N
137	20250306	091127	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	9	2	1.28	3406525	4806	16.93	705	714	705	916	494	705	708.81	0.53	-647	713	709	706	702	699	711	704	39	211	100	500	1	1	39378420	281	8.60	0.73	12	0.01	83.00	978.00	1290	20240617	-44.65	632	20241210	12.97	786	-9.16	20250218	700	2.00	20250121	1290	-44.65	20240617	632	12.97	20241210	0.99	N	353190	100	39 억	207060	N	N	N	N
138	20250305	161110	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	705	1	2	0.14	20021834	28386	13.55	703	710	703	915	493	704	705.34	0.52	501	733	718	711	696	689	715	693	39	211	100	500	1	1	39378420	278	8.49	0.72	12	0.07	83.00	978.00	1290	20240617	-45.35	632	20241210	11.55	786	-10.31	20250218	700	0.71	20250121	1290	-45.35	20240617	632	11.55	20241210	1.17	N	353190	100	39 억	205111	N	N	N	N
139	20250305	151116	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	710	6	2	0.85	18503954	26233	12.52	703	710	703	915	493	704	705.37	0.52	1003	733	718	711	696	689	715	693	39	211	100	500	1	1	39378420	280	8.55	0.73	12	0.07	83.00	978.00	1290	20240617	-44.96	632	20241210	12.34	786	-9.67	20250218	700	1.43	20250121	1290	-44.96	20240617	632	12.34	20241210	1.17	N	353190	100	39 억	205111	N	N	N	N
140	20250305	141115	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	708	4	2	0.57	17005402	24118	11.51	703	710	703	915	493	704	705.09	0.52	603	733	718	711	696	689	715	693	39	211	100	500	1	1	39378420	279	8.53	0.72	12	0.06	83.00	978.00	1290	20240617	-45.12	632	20241210	12.03	786	-9.92	20250218	700	1.14	20250121	1290	-45.12	20240617	632	12.03	20241210	1.17	N	353190	100	39 억	205111	N	N	N	N
141	20250305	131111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	710	6	2	0.85	13528535	19186	9.16	703	710	703	915	493	704	705.13	0.52	355	733	718	711	696	689	715	693	39	211	100	500	1	1	39378420	280	8.55	0.73	12	0.05	83.00	978.00	1290	20240617	-44.96	632	20241210	12.34	786	-9.67	20250218	700	1.43	20250121	1290	-44.96	20240617	632	12.34	20241210	1.17	N	353190	100	39 억	205111	N	N	N	N
142	20250305	121114	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	710	6	2	0.85	12283309	17429	8.32	703	710	703	915	493	704	704.76	0.52	334	733	718	711	696	689	715	693	39	211	100	500	1	1	39378420	280	8.55	0.73	12	0.04	83.00	978.00	1290	20240617	-44.96	632	20241210	12.34	786	-9.67	20250218	700	1.43	20250121	1290	-44.96	20240617	632	12.34	20241210	1.17	N	353190	100	39 억	205111	N	N	N	N
143	20250305	111107	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	710	6	2	0.85	12027003	17068	8.15	703	710	703	915	493	704	704.65	0.52	695	733	718	711	696	689	715	693	39	211	100	500	1	1	39378420	280	8.55	0.73	12	0.04	83.00	978.00	1290	20240617	-44.96	632	20241210	12.34	786	-9.67	20250218	700	1.43	20250121	1290	-44.96	20240617	632	12.34	20241210	1.17	N	353190	100	39 억	205111	N	N	N	N
144	20250305	101112	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	704	0	3	0.00	5095201	7229	3.45	703	708	703	915	493	704	704.83	0.52	981	733	718	711	696	689	715	693	39	211	100	500	1	1	39378420	277	8.48	0.72	12	0.02	83.00	978.00	1290	20240617	-45.43	632	20241210	11.39	786	-10.43	20250218	700	0.57	20250121	1290	-45.43	20240617	632	11.39	20241210	1.17	N	353190	100	39 억	205111	N	N	N	N
145	20250305	091111	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	708	4	2	0.57	2635124	3741	1.79	703	708	703	915	493	704	704.39	0.52	1043	733	718	711	696	689	715	693	39	211	100	500	1	1	39378420	279	8.53	0.72	12	0.01	83.00	978.00	1290	20240617	-45.12	632	20241210	12.03	786	-9.92	20250218	700	1.14	20250121	1290	-45.12	20240617	632	12.03	20241210	1.17	N	353190	100	39 억	205111	N	N	N	N
146	20250304	161100	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	704	-18	5	-2.49	145322365	204506	101.75	722	726	704	938	506	722	710.60	0.51	8210	758	739	730	711	702	735	707	39	216	100	510	1	1	39378420	277	8.48	0.72	12	0.52	83.00	978.00	1290	20240617	-45.43	632	20241210	11.39	786	-10.43	20250218	700	0.57	20250121	1290	-45.43	20240617	632	11.39	20241210	1.17	N	353190	100	39 억	199024	N	N	N	N
147	20250304	151056	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	706	-16	5	-2.22	137115345	192849	95.95	722	726	705	938	506	722	711.00	0.51	19106	758	739	730	711	702	735	707	39	216	100	510	1	1	39378420	278	8.51	0.72	12	0.49	83.00	978.00	1290	20240617	-45.27	632	20241210	11.71	786	-10.18	20250218	700	0.86	20250121	1290	-45.27	20240617	632	11.71	20241210	1.17	N	353190	100	39 억	199024	N	N	N	N
148	20250304	141101	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	-8	5	-1.11	106968596	150163	74.71	722	726	706	938	506	722	712.35	0.51	13111	758	739	730	711	702	735	707	39	216	100	510	1	1	39378420	281	8.60	0.73	12	0.38	83.00	978.00	1290	20240617	-44.65	632	20241210	12.97	786	-9.16	20250218	700	2.00	20250121	1290	-44.65	20240617	632	12.97	20241210	1.17	N	353190	100	39 억	199024	N	N	N	N
149	20250304	131057	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	-8	5	-1.11	106827254	149965	74.61	722	726	706	938	506	722	712.35	0.51	13289	758	739	730	711	702	735	707	39	216	100	510	1	1	39378420	281	8.60	0.73	12	0.38	83.00	978.00	1290	20240617	-44.65	632	20241210	12.97	786	-9.16	20250218	700	2.00	20250121	1290	-44.65	20240617	632	12.97	20241210	1.17	N	353190	100	39 억	199024	N	N	N	N
150	20250304	121055	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	714	-8	5	-1.11	42457716	59185	29.45	722	726	713	938	506	722	717.37	0.51	-1184	758	739	730	711	702	735	707	39	216	100	510	1	1	39378420	281	8.60	0.73	12	0.15	83.00	978.00	1290	20240617	-44.65	632	20241210	12.97	786	-9.16	20250218	700	2.00	20250121	1290	-44.65	20240617	632	12.97	20241210	1.17	N	353190	100	39 억	199024	N	N	N	N
151	20250304	111058	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	720	-2	5	-0.28	41769604	58222	28.97	722	726	713	938	506	722	717.42	0.51	-1634	758	739	730	711	702	735	707	39	216	100	510	1	1	39378420	284	8.67	0.74	12	0.15	83.00	978.00	1290	20240617	-44.19	632	20241210	13.92	786	-8.40	20250218	700	2.86	20250121	1290	-44.19	20240617	632	13.92	20241210	1.17	N	353190	100	39 억	199024	N	N	N	N
152	20250304	101053	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	720	-2	5	-0.28	4489735	6223	3.10	722	726	720	938	506	722	721.47	0.51	-1043	758	739	730	711	702	735	707	39	216	100	510	1	1	39378420	284	8.67	0.74	12	0.02	83.00	978.00	1290	20240617	-44.19	632	20241210	13.92	786	-8.40	20250218	700	2.86	20250121	1290	-44.19	20240617	632	13.92	20241210	1.17	N	353190	100	39 억	199024	N	N	N	N
153	20250304	091050	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	723	1	2	0.14	1739633	2411	1.20	722	726	721	938	506	722	721.54	0.51	-1292	758	739	730	711	702	735	707	39	216	100	510	1	1	39378420	285	8.71	0.74	12	0.01	83.00	978.00	1290	20240617	-43.95	632	20241210	14.40	786	-8.02	20250218	700	3.29	20250121	1290	-43.95	20240617	632	14.40	20241210	1.17	N	353190	100	39 억	199024	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History